大毅 (2478)-富邦-台南券商分點個股進出

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
48.95
漲跌
▲0.15
漲幅
+0.31%
成交量
154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

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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/07	0	0.00	2	48.75	48.75	-2	181	-1.10%
2024/05/06	2	49.43	1	49.20	49.00	1	178	0.56%
2024/05/03	1	49.75	2	49.70	48.00	-1	166	-0.60%
2024/04/29	0	46.90	0	0.00	46.70	0	141	0.00%
2024/04/26	0	45.85	0	0.00	45.90	0	139	0.00%
2024/04/19	0	0.00	4	45.55	45.50	-4	145	-2.75%
2024/04/18	0	0.00	1	45.95	46.15	-1	142	-0.70%
2024/04/15	1	46.55	0	0.00	46.25	1	141	0.71%
2024/04/12	1	46.60	0	0.00	46.80	1	141	0.71%
2024/04/01	1	47.60	3	47.77	47.80	-2	140	-1.43%
2024/03/29	0	47.50	0	0.00	47.20	0	133	0.00%
2024/03/27	1	47.45	0	0.00	47.45	1	131	0.76%
2024/03/22	0	0.00	3	46.00	46.35	-3	128	-2.33%
2024/03/21	0	0.00	1	45.75	45.90	-1	129	-0.77%
2024/03/11	0	0.00	5	46.50	46.75	-5	142	-3.52%
2024/03/07	0	0.00	1	47.50	47.25	-1	151	-0.66%
2024/03/05	1	47.90	0	0.00	47.60	1	176	0.57%
2024/03/04	0	0.00	2	48.00	47.90	-2	195	-1.02%
2024/02/19	0	0.00	0	46.60	47.05	0	203	0.00%
2024/02/02	5	45.80	0	0.00	45.80	5	197	2.53%
2024/01/24	1	45.90	0	0.00	45.85	1	204	0.49%
2024/01/19	2	45.50	0	0.00	45.60	2	203	0.98%
2024/01/18	1	45.40	0	0.00	45.25	1	202	0.49%
2024/01/10	1	45.75	0	0.00	45.70	1	196	0.51%
2023/12/19	1	49.25	0	0.00	48.60	1	179	0.56%
2023/12/18	0	0.00	1	49.40	49.30	-1	178	-0.56%
2023/12/15	0	0.00	6	49.26	49.35	-6	175	-3.42%
2023/12/14	0	0.00	4	49.28	49.45	-4	174	-2.30%
2023/12/04	1	49.70	1	50.50	49.10	0	165	0.00%
2023/12/01	1	50.00	0	0.00	49.95	1	156	0.64%
2023/11/30	1	50.00	2	50.30	50.80	-1	146	-0.68%
2023/11/29	2	50.20	4	49.93	50.20	-2	134	-1.49%
2023/11/28	3	48.63	1	48.60	48.70	2	131	1.52%
2023/11/24	6	48.41	5	48.69	48.20	1	123	0.81%
2023/11/13	0	46.40	0	0.00	46.10	0	108	0.00%
2023/11/08	0	47.20	0	0.00	46.90	0	111	0.00%
2023/11/03	0	0.00	1	47.00	46.90	-1	110	-0.90%
2023/11/02	1	46.00	2	45.80	45.60	-1	109	-0.92%
2023/11/01	2	45.18	0	0.00	45.00	2	106	1.87%
2023/10/17	2	46.20	2	46.20	46.20	0	120	0.00%
2023/10/16	0	0.00	1	46.70	46.15	-1	125	-0.80%
2023/10/11	1	46.55	0	0.00	45.80	1	134	0.75%
2023/10/06	0	0.00	1	46.55	46.55	-1	135	-0.74%
2023/10/05	1	46.35	1	46.80	46.40	0	137	0.00%
2023/10/04	0	0.00	1	46.50	46.35	-1	139	-0.72%
2023/09/18	0	0.00	1	47.65	47.70	-1	182	-0.55%
2023/09/15	1	47.85	0	0.00	47.50	1	184	0.54%
2023/09/14	0	0.00	0.1	47.45	47.70	-0.1	185	-0.07%
2023/09/12	2	46.73	2	46.98	47.20	0	186	0.00%
2023/09/11	1	46.15	1	46.40	46.35	0	185	0.00%
2023/09/07	0	0.00	1	47.05	46.30	-1	188	-0.53%
2023/09/06	2	46.68	1	46.85	46.65	1	191	0.52%
2023/09/05	1	46.70	1	46.90	46.95	0	211	0.00%
2023/09/04	2	47.48	2	46.75	46.85	0	212	0.00%
2023/09/01	7	47.26	6	47.29	46.65	1	206	0.48%
2023/08/30	2	45.10	0	0.00	45.10	2	191	1.04%
2023/08/17	0	0.00	1	44.70	44.60	-1	200	-0.50%
2023/08/02	0	0.00	3	44.80	44.80	-3	210	-1.42%
2023/07/18	0	46.75	0	0.00	46.50	0	216	0.00%
2023/06/19	0	0.00	0.3	48.20	48.55	-0.3	267	-0.10%
2023/06/05	0	0.00	1	48.95	48.80	-1	248	-0.40%
2023/05/22	0	47.95	0	0.00	48.20	0	267	0.00%
2023/05/15	0	0.00	1	46.30	46.55	-1	303	-0.33%
2023/05/09	0	0.00	1	47.50	47.35	-1	300	-0.33%
2023/05/05	2	48.98	0	0.00	48.55	2	296	0.67%
2023/04/20	0	49.25	0	49.40	49.25	0	286	-0.01%
2023/04/18	10	50.60	0	0.00	50.30	10	280	3.56%
2023/04/14	0	51.30	0	0.00	51.20	0	272	0.01%
2023/04/13	1	52.30	0	0.00	51.00	1	256	0.39%
2023/04/12	0	51.10	1	51.20	50.50	-1	228	-0.43%
2023/04/11	0	0.00	3	48.65	48.85	-3	211	-1.42%
2023/04/10	3	48.80	0	0.00	48.65	3	207	1.45%
2023/03/27	1	46.80	0	0.00	46.60	1	180	0.55%
2023/03/22	2	48.10	0	0.00	48.00	2	174	1.15%
2023/03/07	0	50.50	0	0.00	50.10	0	170	0.00%
2023/03/06	0	49.50	0	0.00	50.30	0	168	0.00%
2023/03/02	1	48.50	1	48.40	48.45	0	159	0.00%
2023/03/01	0	48.55	0	0.00	48.10	0	158	0.00%
2023/02/23	0	49.10	0	0.00	48.90	0	154	0.00%
2023/02/17	0	0.00	2	49.20	50.10	-2	143	-1.40%
2023/02/15	1	45.95	0	0.00	46.70	1	110	0.91%
2023/02/02	0	0.00	1	46.75	46.45	-1	118	-0.84%
2023/02/01	5	45.57	4	45.74	46.30	1	115	0.86%
2023/01/11	0	43.70	0	0.00	43.80	0	130	0.00%
2022/12/30	0.1	42.35	0	0.00	42.45	0.1	145	0.10%
2022/12/20	2	44.00	0	0.00	42.65	2	161	1.24%
2022/12/07	0	0.00	3	45.08	45.10	-3	173	-1.73%
2022/12/05	3	46.85	0	0.00	47.05	3	171	1.75%
2022/11/03	1	42.25	1	42.40	42.60	0	171	0.00%
2022/10/21	0	39.05	0	0.00	39.30	0	161	0.00%
2022/09/28	0	0.00	1	39.65	39.00	-1	180	-0.55%
2022/09/27	1	41.00	0	0.00	41.60	1	174	0.57%
2022/08/18	1	45.00	0	0.00	45.00	1	197	0.51%
2022/07/27	0	0.00	1	43.20	43.50	-1	219	-0.46%
2022/07/20	0	0.00	0	43.55	43.00	0	218	-0.01%
2022/07/14	1	40.95	1	41.20	40.95	0	210	0.00%
2022/07/04	0	0.00	1	40.90	39.40	-1	209	-0.48%
2022/06/29	1	50.20	0	0.00	49.60	1	191	0.52%
2022/06/02	0	0.00	1	55.90	55.90	-1	193	-0.52%
2022/05/30	0	0.00	2	55.00	56.00	-2	204	-0.98%
2022/05/18	0	0.00	4	55.05	54.70	-4	214	-1.87%
2022/04/28	0	0.00	1	52.70	53.90	-1	203	-0.49%
2022/04/27	0	0.00	0	56.00	53.00	0	201	-0.02%
2022/04/21	1	57.00	1	56.60	57.00	0	200	0.00%
2022/04/14	0	54.70	0	0.00	54.40	0	209	0.00%
2022/04/12	1	53.70	0.4	55.71	53.70	0.6	219	0.27%
2022/04/08	1	58.30	0	0.00	57.80	1	245	0.41%
2022/04/07	0.2	58.20	0	0.00	57.80	0.2	249	0.06%
2022/04/06	0	59.10	0	0.00	58.80	0	247	0.00%
2022/04/01	1	59.50	0	0.00	59.30	1	248	0.40%
2022/03/25	0	0.00	1	60.20	60.00	-1	256	-0.39%
2022/03/22	0.1	60.10	0	0.00	60.10	0.1	258	0.02%
2022/03/17	2	59.50	2	59.80	60.00	0	261	0.00%
2022/03/15	1.1	59.49	1	59.20	59.20	0.1	261	0.02%
2022/03/08	0	0.00	1	59.70	59.60	-1	273	-0.37%
2022/03/01	1	61.00	0	0.00	60.90	1	304	0.33%
2022/02/17	0.1	61.00	0	0.00	61.20	0.1	402	0.02%
2022/02/14	2	61.05	0	0.00	60.80	2	418	0.48%
2022/02/11	1.1	62.07	0	0.00	62.10	1.1	422	0.26%
2022/02/10	1	62.50	1	62.70	62.70	0	425	0.00%
2022/01/24	0	0.00	0.4	60.80	60.80	-0.4	453	-0.09%
2022/01/18	1.1	62.74	1	63.10	62.40	0.1	463	0.02%
2022/01/14	1	61.00	0	0.00	61.40	1	467	0.21%
2022/01/05	0	0.00	1	67.90	65.30	-1	475	-0.21%
2022/01/04	2	67.30	3	67.27	66.90	-1	467	-0.21%
2022/01/03	2.4	66.58	0	0.00	66.20	2.4	445	0.54%
2021/12/30	3	65.40	0	0.00	65.40	3	436	0.69%
2021/12/10	0	0.00	1	64.50	64.70	-1	492	-0.20%
2021/12/08	2	65.60	0	0.00	65.10	2	494	0.40%
2021/12/02	1	67.20	1	66.30	66.30	0	496	0.00%
2021/12/01	0	0.00	1	67.50	67.60	-1	492	-0.20%
2021/11/30	2	67.80	2	67.70	66.70	0	492	0.00%
2021/11/29	2	65.75	2	66.35	66.10	0	489	0.00%
2021/11/26	3	67.73	2.5	67.40	66.60	0.5	487	0.10%
2021/11/25	3	68.63	3	67.80	67.80	0	479	0.00%
2021/11/24	5	68.42	5	69.08	68.60	0	467	0.00%
2021/11/23	0	0.00	1	67.70	68.40	-1	425	-0.24%
2021/11/22	0	0.00	1	67.50	67.10	-1	408	-0.24%
2021/11/19	1	66.30	0	0.00	66.30	1	409	0.24%
2021/11/18	1	67.90	0	0.00	66.80	1	409	0.24%
2021/11/17	1	66.60	1	67.00	67.10	0	406	0.00%
2021/11/15	0	0.00	1	65.70	66.40	-1	418	-0.24%
2021/10/13	0.1	59.00	0	0.00	58.30	0.1	660	0.02%
2021/10/08	0	0.00	1	60.30	60.40	-1	837	-0.12%
2021/09/29	1	62.40	1	61.90	61.80	0	1,062	0.00%
2021/09/24	0	0.00	1	64.10	64.10	-1	1,170	-0.09%
2021/09/13	0	0.00	1	63.00	63.90	-1	1,399	-0.07%
2021/09/09	1	63.70	0	0.00	63.40	1	1,442	0.07%
2021/08/19	0	0.00	1	62.10	61.00	-1	1,671	-0.06%
2021/08/16	1	63.50	0	0.00	63.30	1	1,706	0.06%
2021/08/12	0	0.00	1	65.80	67.00	-1	1,716	-0.06%
2021/08/10	0	0.00	0	66.90	66.20	0	1,747	0.00%
2021/07/30	0	69.20	0	0.00	68.30	0	1,924	0.00%
2021/07/29	0.1	69.00	0	0.00	69.60	0.1	1,929	0.01%
2021/07/27	0	0.00	15	76.00	73.60	-15	1,927	-0.78%
2021/07/26	1	74.10	1	74.80	74.90	0	1,909	0.00%
2021/07/22	1	74.10	26	74.03	73.70	-25	1,903	-1.31%
2021/07/20	0	0.00	1	72.70	72.20	-1	1,862	-0.05%
2021/07/19	1	74.00	8	73.78	73.40	-7	1,858	-0.38%
2021/07/16	2	74.70	1	75.20	74.30	1	1,865	0.05%
2021/07/15	12	77.22	2	75.40	75.40	10	1,857	0.54%
2021/07/14	0	0.00	5	72.78	74.10	-5	1,715	-0.29%
2021/07/13	12	73.64	3	73.33	72.70	9	1,696	0.53%
2021/07/12	1	72.90	2	72.95	73.10	-1	1,666	-0.06%
2021/07/09	2	72.15	0	0.00	72.40	2	1,627	0.12%
2021/07/08	3	71.70	0	0.00	71.60	3	1,621	0.19%
2021/07/07	3.1	72.50	7	72.80	71.90	-3.9	1,627	-0.24%
2021/07/06	17	72.25	2	71.95	72.10	15	1,603	0.94%
2021/07/05	2	71.20	0	0.00	71.00	2	1,586	0.13%
2021/07/02	1	70.20	0.1	69.80	70.40	0.9	1,610	0.06%
2021/07/01	5	71.88	4	71.00	70.80	1	1,604	0.06%
2021/06/30	18.1	74.39	0	0.00	74.90	18.1	1,543	1.17%
2021/06/29	2	72.70	7	72.40	70.50	-5	1,454	-0.34%
2021/06/25	4	68.90	1	68.80	68.20	3	1,358	0.22%
2021/06/23	2	68.20	0	0.00	68.40	2	1,362	0.15%
2021/06/22	0	0.00	1	67.80	67.50	-1	1,359	-0.07%
2021/06/21	0	69.50	0	0.00	68.00	0	1,354	0.00%
2021/06/18	9	70.28	0	0.00	69.50	9	1,350	0.67%
2021/06/17	0	0.00	1	72.00	71.10	-1	1,331	-0.08%
2021/06/15	3	69.47	3	69.97	71.00	0	1,296	0.00%
2021/06/10	1	68.60	0	0.00	68.60	1	1,288	0.08%
2021/06/01	1	70.60	0	0.00	70.30	1	1,403	0.07%
2021/05/31	1	71.60	0	0.00	70.40	1	1,409	0.07%
2021/05/25	1	67.20	2	67.45	67.90	-1	1,428	-0.07%
2021/05/20	2	63.60	2	63.50	63.50	0	1,612	0.00%
2021/05/19	2	63.90	2	64.25	64.10	0	1,638	0.00%
2021/05/18	7	62.86	7	61.87	64.90	0	1,660	0.00%
2021/05/17	2	60.25	3	63.00	59.20	-1	1,708	-0.06%
2021/05/14	5	67.46	4	68.45	65.70	1	1,683	0.06%
2021/05/13	3	64.47	1	63.00	64.70	2	1,670	0.12%
2021/05/11	0	0.00	5	69.14	69.30	-5	1,621	-0.31%
2021/05/10	1	75.30	0	0.00	72.60	1	1,621	0.06%
2021/05/07	1	71.80	11	72.41	74.60	-10	1,630	-0.61%
2021/05/06	0	0.00	2	67.70	67.90	-2	1,609	-0.12%
2021/05/05	11	69.82	3	70.20	69.00	8	1,625	0.49%
2021/05/04	0	0.00	1	71.40	70.60	-1	1,644	-0.06%
2021/04/26	2	76.20	0	0.00	76.20	2	1,876	0.11%
2021/04/23	0	0.00	0.1	75.90	75.90	-0.1	1,905	-0.01%
2021/04/22	0	0.00	2	76.20	75.90	-2	2,059	-0.10%
2021/04/21	5	77.70	0	0.00	77.70	5	2,205	0.23%
2021/04/20	1	79.20	1	79.50	78.90	0	2,313	0.00%
2021/04/19	0	0.00	1	78.20	78.00	-1	2,368	-0.04%
2021/04/15	0	0.00	1.5	77.67	77.80	-1.5	2,620	-0.06%
2021/04/14	2	77.60	0	0.00	77.20	2	2,704	0.07%
2021/04/12	1	81.00	0	0.00	80.50	1	3,222	0.03%
2021/04/09	3	82.17	1	81.90	81.50	2	3,307	0.06%
2021/04/08	6	81.97	4	82.05	81.80	2	3,406	0.06%
2021/04/07	1	81.10	0	0.00	81.10	1	3,789	0.03%
2021/04/01	1	80.30	0	0.00	80.30	1	4,256	0.02%
2021/03/31	0	80.00	0	0.00	80.10	0	4,395	0.00%
2021/03/26	0	0.00	5	80.40	80.30	-5	4,763	-0.10%
2021/03/19	0	0.00	20	80.60	80.20	-20	4,929	-0.41%
2021/03/15	0	0.00	1	82.10	82.70	-1	5,350	-0.02%
2021/03/11	1	83.30	0	0.00	82.50	1	5,391	0.02%
2021/02/26	2	84.50	0	0.00	85.00	2	5,899	0.03%
2021/02/24	3	87.40	1	86.50	85.90	2	6,128	0.03%
2021/02/23	3	89.17	3	88.07	87.80	0	6,256	0.00%
2021/02/19	1	84.90	0	0.00	85.60	1	6,114	0.02%
2021/02/17	3	84.03	3	84.07	83.80	0	6,089	0.00%
2021/02/05	0	0.00	1	79.40	78.60	-1	6,043	-0.02%
2021/02/03	0	0.00	1	80.30	78.70	-1	6,190	-0.02%
2021/01/29	1	79.20	1	81.00	78.20	0	6,289	0.00%
2021/01/27	1	80.50	0	0.00	82.50	1	6,380	0.02%
2021/01/26	0	0.00	2	84.00	81.70	-2	6,578	-0.03%
2021/01/25	6	84.90	5	84.48	84.00	1	6,552	0.02%
2021/01/22	1	81.60	0	0.00	81.60	1	6,488	0.02%
2021/01/21	0	0.00	1	80.70	81.50	-1	6,478	-0.02%
2021/01/20	0	0.00	1	83.20	81.70	-1	6,446	-0.02%
2021/01/19	1	88.60	0	0.00	86.10	1	6,371	0.02%
2021/01/18	2	86.00	0	0.00	86.20	2	6,341	0.03%
2021/01/15	11	90.13	5	89.20	87.10	6	6,311	0.10%
2021/01/14	4	88.58	2.1	88.59	90.00	2	6,167	0.03%
2021/01/13	5.1	85.90	3.7	86.33	87.00	1.3	6,012	0.02%
2021/01/12	0	0.00	0	84.00	85.00	0	5,923	0.00%
2021/01/11	2	89.25	4	88.93	87.00	-2	5,910	-0.03%
2021/01/08	3	87.63	12	87.19	88.20	-9	5,906	-0.15%
2021/01/07	1	86.80	0	0.00	86.20	1	5,750	0.02%
2021/01/06	5	88.60	2	84.80	85.20	3	5,673	0.05%
2021/01/05	6	85.68	11.1	87.74	89.40	-5.1	5,501	-0.09%
2021/01/04	8	84.20	0	0.00	84.00	8	5,132	0.16%
2020/12/31	10	88.47	2	87.80	86.00	8	5,046	0.16%
2020/12/30	26.1	89.37	22	88.08	88.10	4.1	4,932	0.08%
2020/12/29	17	89.02	39.3	89.02	90.20	-22.3	4,520	-0.49%
2020/12/28	3	81.00	2	81.10	82.00	1	4,111	0.02%
2020/12/25	2	81.00	3.1	81.06	81.00	-1.1	4,073	-0.03%
2020/12/24	20	80.50	25	80.63	80.90	-5	4,008	-0.12%
2020/12/23	1	76.10	0	0.00	76.20	1	3,681	0.03%
2020/12/22	0	0.00	1	75.00	75.00	-1	3,685	-0.03%
2020/12/21	3	75.47	2	75.50	75.00	1	3,674	0.03%
2020/12/18	1	76.10	0.1	75.90	76.20	1	3,650	0.03%
2020/12/17	1	78.30	2	78.15	77.10	-1	3,636	-0.03%
2020/12/16	0	0.00	1	77.70	77.70	-1	3,603	-0.03%
2020/12/15	1	76.10	2	77.05	76.00	-1	3,575	-0.03%
2020/12/14	3	78.60	0	0.00	78.00	3	3,537	0.08%
2020/12/11	7	78.31	6	78.17	76.40	1	3,480	0.03%
2020/12/10	37	79.53	34	79.77	77.70	3	3,431	0.09%
2020/12/09	8	78.90	14	79.16	79.30	-6	3,345	-0.18%
2020/12/08	1	76.40	1	76.20	76.20	0	3,147	0.00%
2020/12/07	1	75.60	0	0.00	75.50	1	3,138	0.03%
2020/12/04	0	0.00	4	76.50	76.40	-4	3,107	-0.13%
2020/12/03	6	77.48	3	76.90	76.30	3	3,111	0.10%
2020/12/02	1	77.20	0	0.00	76.10	1	3,062	0.03%
2020/12/01	1	77.60	8	78.08	77.60	-7	3,039	-0.23%
2020/11/30	4	77.08	0	0.00	76.50	4	2,949	0.14%
2020/11/27	4	77.55	2	77.75	77.20	2	2,897	0.07%
2020/11/26	5	77.02	0	0.00	77.10	5	2,860	0.17%
2020/11/25	21	78.82	6	77.70	77.50	15	2,816	0.53%
2020/11/24	3	74.17	7.1	75.89	76.50	-4.1	2,548	-0.16%
2020/11/23	1	73.00	3	73.43	73.50	-2	2,380	-0.08%
2020/11/20	102	73.72	101	74.22	72.80	1	2,343	0.04%	大買/大賣/
2020/11/19	2	71.15	0	0.00	71.20	2	2,203	0.09%
2020/11/18	0.1	70.00	0	0.00	70.20	0.1	2,194	0.00%
2020/11/16	1	70.60	3	70.17	69.90	-2	2,271	-0.09%
2020/11/13	1	70.10	0	0.00	70.00	1	2,300	0.04%
2020/11/12	1	72.10	1	70.90	70.60	0	2,294	0.00%
2020/11/11	9	72.62	14	72.60	72.50	-5	2,244	-0.22%
2020/11/10	4	71.63	1	71.20	71.00	3	2,192	0.14%
2020/11/09	1	70.70	3	70.87	70.60	-2	2,161	-0.09%
2020/11/06	0	0.00	1	70.70	70.50	-1	2,155	-0.05%
2020/11/05	3	70.40	1	71.10	71.00	2	2,161	0.09%
2020/11/04	9	71.50	8	71.20	71.00	1	2,163	0.05%
2020/11/03	69	71.98	75	71.79	71.60	-6	2,127	-0.28%
2020/10/30	3	67.87	2	68.55	67.50	1	2,045	0.05%
2020/10/28	0	0.00	1	68.20	68.20	-1	2,072	-0.05%
2020/10/27	0	0.00	1	69.60	69.50	-1	2,105	-0.05%
2020/10/26	1	69.70	1	70.30	70.10	0	2,131	0.00%
2020/10/22	1	69.00	0	0.00	68.60	1	2,302	0.04%
2020/10/21	1	69.90	0	0.00	69.90	1	2,356	0.04%
2020/10/20	26	71.27	26	71.06	70.40	0	2,412	0.00%
2020/10/19	1	69.90	1	70.90	70.10	0	2,451	0.00%
2020/10/16	2	70.35	2	69.70	68.50	0	2,551	0.00%
2020/10/15	3	68.40	0	0.00	68.40	3	2,511	0.12%
2020/10/13	1	68.80	1	69.00	68.40	0	2,615	0.00%
2020/10/08	1	69.20	1	68.60	68.60	0	2,687	0.00%
2020/10/06	6	68.33	6	68.45	68.20	0	2,833	0.00%
2020/09/29	9	67.17	9	67.59	66.30	0	3,128	0.00%
2020/09/25	1	65.70	4	64.30	63.20	-3	3,296	-0.09%
2020/09/24	1	65.30	1	66.50	65.30	0	3,328	0.00%
2020/09/23	1	68.10	1	68.90	67.40	0	3,346	0.00%
2020/09/22	2	68.20	0	0.00	68.20	2	3,390	0.06%
2020/09/18	0	0.00	1	70.70	70.50	-1	3,540	-0.03%
2020/09/17	2	71.25	3	70.93	70.60	-1	3,591	-0.03%
2020/09/16	1	70.10	1	70.90	70.10	0	3,660	0.00%
2020/09/15	1	70.90	0	0.00	70.50	1	3,696	0.03%
2020/09/14	1	70.10	1	69.70	72.00	0	3,782	0.00%
2020/09/11	0.3	68.40	1	68.80	68.40	-0.8	3,782	-0.02%
2020/09/10	0	0.00	1	68.70	67.90	-1	3,822	-0.03%
2020/09/09	2	68.10	1	67.90	68.40	1	3,888	0.03%
2020/09/08	9	70.27	8	69.38	69.00	1	3,944	0.03%
2020/09/07	1	68.00	0	0.00	67.90	1	4,009	0.02%
2020/09/04	2	68.50	3	68.57	68.90	-1	4,108	-0.02%
2020/09/03	1	70.10	0	0.00	69.70	1	4,187	0.02%
2020/09/01	1	69.90	1	70.00	70.00	0	4,426	0.00%
2020/08/31	1	69.80	0	0.00	69.40	1	4,585	0.02%
2020/08/28	3	69.13	2	69.60	70.10	1	4,942	0.02%
2020/08/27	4	69.90	4	70.63	70.20	0	5,114	0.00%
2020/08/26	1	67.70	1	68.30	68.50	0	5,451	0.00%
2020/08/24	1	66.20	1	66.50	66.90	0	6,090	0.00%
2020/08/21	1	67.30	2	67.45	67.30	-1	6,135	-0.02%
2020/08/20	33	68.13	28	65.15	66.00	5	6,227	0.08%
2020/08/19	5	72.80	2	72.00	72.00	3	6,223	0.05%
2020/08/17	3	75.83	7	75.87	75.60	-4	6,388	-0.06%
2020/08/14	4	74.30	3	74.20	75.00	1	6,440	0.02%
2020/08/13	0	0.00	1	74.70	74.40	-1	6,579	-0.02%
2020/08/12	1	73.70	0	0.00	74.20	1	6,652	0.02%
2020/08/11	5	74.80	5	73.84	73.30	0	6,804	0.00%
2020/08/10	3	74.43	0	0.00	74.00	3	7,125	0.04%
2020/08/07	10	77.43	12	77.68	75.80	-2	7,711	-0.03%
2020/08/06	4	76.03	11	75.57	75.90	-7	7,778	-0.09%
2020/08/05	5	76.48	8	76.36	76.70	-3	7,871	-0.04%
2020/08/04	1	74.20	1	74.70	73.60	0	7,894	0.00%
2020/08/03	11	74.31	13	74.29	73.90	-2	7,996	-0.03%
2020/07/31	2	72.55	3	72.63	73.00	-1	8,047	-0.01%
2020/07/30	6	71.67	2	71.85	72.00	4	8,143	0.05%
2020/07/29	1	71.40	19	71.38	71.20	-18	8,500	-0.21%
2020/07/28	23	75.54	31	76.86	72.60	-8	8,570	-0.09%
2020/07/27	6	78.00	214	78.21	78.00	-208	9,219	-2.26%	大賣/鉅額交易
2020/07/24	15	78.73	21	79.67	77.50	-6	9,298	-0.06%
2020/07/23	78	80.95	24	79.65	79.10	54	9,437	0.57%
2020/07/22	7	79.96	17	80.12	81.00	-10	9,601	-0.10%
2020/07/21	1	78.70	10	78.34	78.00	-9	9,597	-0.09%
2020/07/20	32	74.11	35	73.58	77.00	-3	9,780	-0.03%
2020/07/17	7	75.27	4	74.90	74.50	3	9,995	0.03%
2020/07/16	46	76.10	0	0.00	76.40	46	10,123	0.45%
2020/07/15	6	76.57	0	0.00	76.30	6	10,365	0.06%
2020/07/14	4	78.63	3	78.37	77.90	1	10,695	0.01%
2020/07/13	12	78.25	6	78.13	78.30	6	10,999	0.05%
2020/07/10	28	80.42	17	80.84	78.90	11	11,486	0.10%
2020/07/09	7	79.91	2	79.70	79.50	5	11,559	0.04%
2020/07/08	6.1	79.97	6	79.38	79.30	0.1	11,739	0.00%
2020/07/07	21	79.98	11	80.16	79.10	10	12,027	0.08%
2020/07/06	11	79.19	16	79.11	79.70	-5	12,168	-0.04%
2020/07/03	1	77.50	121	76.41	76.50	-120	12,268	-0.98%	大賣/鉅額交易
2020/07/02	11	76.21	10	76.56	76.30	1	12,340	0.01%
2020/07/01	9	76.46	6	76.43	76.30	3	12,348	0.02%
2020/06/30	11	75.96	5	75.94	76.20	6	12,353	0.05%
2020/06/29	1	77.40	19	77.59	77.90	-18	12,294	-0.15%
2020/06/24	76	79.14	8	80.29	79.00	68	12,309	0.55%
2020/06/23	4	80.13	3	80.10	79.90	1	12,360	0.01%
2020/06/22	7	78.79	7	79.14	78.60	0	12,349	0.00%
2020/06/19	16	80.41	12	80.69	79.00	4	12,419	0.03%
2020/06/18	7	79.31	7	79.29	79.50	0	12,402	0.00%
2020/06/17	18	79.72	14	79.82	79.00	4	12,432	0.03%
2020/06/16	14	79.49	14	79.78	79.50	0	12,560	0.00%
2020/06/15	14	78.99	15	79.21	77.80	-1	12,619	-0.01%
2020/06/12	5	78.04	3	78.03	79.30	2	12,718	0.02%
2020/06/11	28	79.35	30	79.33	78.20	-2	12,825	-0.02%
2020/06/10	15	81.78	40	81.82	81.40	-25	12,933	-0.19%
2020/06/09	18	82.61	118	82.34	81.30	-100	13,022	-0.77%	大賣/
2020/06/08	23	82.31	17	82.78	81.10	6	13,070	0.05%
2020/06/05	33	83.51	56	83.35	83.20	-23	13,096	-0.18%
2020/06/04	87	84.93	28	85.08	84.30	59	13,147	0.45%
2020/06/03	42.1	82.62	57	82.62	82.20	-14.9	12,919	-0.12%
2020/06/02	254	83.79	76	84.12	81.00	178	12,796	1.39%	大買/鉅額交易
2020/06/01	144	84.65	122	84.24	85.80	22	12,510	0.18%	大買/大賣/
2020/05/29	22	78.23	139	78.01	78.10	-117	12,048	-0.97%	大賣/鉅額交易
2020/05/28	11	78.14	8	77.94	77.40	3	12,165	0.02%
2020/05/27	12	77.52	11	77.81	77.40	1	12,369	0.01%
2020/05/26	12	77.82	13	77.58	76.00	-1	12,467	-0.01%
2020/05/25	21	74.99	24	75.34	77.20	-3	12,610	-0.02%
2020/05/22	23	76.53	20	76.65	75.90	3	12,895	0.02%
2020/05/21	38	78.32	38	78.17	78.30	0	12,940	0.00%
2020/05/20	28	79.30	31	79.15	78.10	-3	13,072	-0.02%
2020/05/19	24	78.75	25	78.64	77.90	-1	13,057	-0.01%
2020/05/18	35	79.45	30	79.98	77.60	5	13,131	0.04%
2020/05/15	27.3	81.04	28	81.49	81.40	-0.8	13,298	-0.01%
2020/05/14	30	80.20	35	80.19	79.30	-5	13,215	-0.04%
2020/05/13	31	76.13	32	76.49	76.70	-1	13,008	-0.01%
2020/05/12	26	77.67	24	77.66	77.30	2	13,038	0.02%
2020/05/11	12	78.59	9	78.82	76.50	3	13,107	0.02%
2020/05/08	17	78.31	8	78.94	78.90	9	13,401	0.07%
2020/05/07	6	79.70	8	79.66	80.00	-2	13,601	-0.01%
2020/05/06	10	79.73	14	80.16	79.50	-4	13,764	-0.03%
2020/05/05	33	81.80	35	82.21	80.10	-2	14,011	-0.01%
2020/05/04	41	79.54	19	78.99	79.10	22	14,227	0.15%
2020/04/30	175	83.31	245	83.83	80.50	-70	14,456	-0.48%	大買/大賣/
2020/04/29	4	77.78	6	77.77	79.00	-2	13,885	-0.01%
2020/04/28	16	77.28	17	78.05	77.70	-1	13,932	-0.01%
2020/04/27	29	78.83	41	78.94	78.20	-12	13,895	-0.09%
2020/04/24	21	77.68	25	77.83	77.40	-4	13,810	-0.03%
2020/04/23	19	78.25	20	78.52	77.30	-1	13,978	-0.01%
2020/04/22	41	77.44	53	78.09	78.90	-12	14,162	-0.08%
2020/04/21	66	76.90	19	77.15	76.00	47	14,053	0.33%
2020/04/20	25	77.91	33	78.18	78.40	-8	14,224	-0.06%
2020/04/17	107	77.29	109	76.67	77.30	-2	14,094	-0.01%	大買/大賣/
2020/04/16	38	77.09	35	77.41	78.50	3	13,972	0.02%
2020/04/15	124	77.26	119	77.93	75.70	5	13,892	0.04%	大買/大賣/
2020/04/14	25	72.15	24	73.13	73.50	1	13,670	0.01%
2020/04/13	4	69.70	2	70.15	69.00	2	13,684	0.01%
2020/04/10	30	69.80	34	70.27	71.10	-4	14,070	-0.03%
2020/04/09	22	68.17	13	67.98	66.30	9	14,084	0.06%
2020/04/08	24	63.16	80	64.26	65.60	-56	13,887	-0.40%
2020/04/07	8	58.61	1	56.60	59.70	7	13,792	0.05%
2020/04/06	4	53.73	11	53.68	54.30	-7	13,970	-0.05%
2020/04/01	16	52.26	19	52.36	52.50	-3	13,987	-0.02%
2020/03/31	10	52.37	12	52.54	51.60	-2	14,059	-0.01%
2020/03/30	8	51.61	1	51.40	52.60	7	14,123	0.05%
2020/03/27	7	53.07	7	53.67	52.60	0	14,310	0.00%
2020/03/26	7	52.56	9	52.97	54.20	-2	14,259	-0.01%
2020/03/25	15	53.78	13	54.00	53.60	2	14,437	0.01%
2020/03/24	7	50.23	14	50.34	50.90	-7	14,340	-0.05%
2020/03/23	8	47.28	7	47.46	47.00	1	14,269	0.01%
2020/03/20	60.3	48.98	88	49.67	50.20	-27.8	14,213	-0.20%
2020/03/19	19	49.43	13	49.90	46.35	6	14,042	0.04%
2020/03/18	23	52.73	25	52.81	51.50	-2	13,945	-0.01%
2020/03/17	62	53.87	63	54.34	54.20	-1	13,825	-0.01%
2020/03/16	15	57.94	19	58.37	53.50	-4	13,703	-0.03%
2020/03/13	23	57.70	18	57.89	58.40	5	13,525	0.04%
2020/03/12	29	66.10	31	65.71	63.00	-2	13,417	-0.01%
2020/03/11	16	69.91	19	69.66	68.80	-3	13,442	-0.02%
2020/03/10	12	69.27	11	68.83	71.30	1	13,725	0.01%
2020/03/09	51	70.55	14	70.99	68.50	37	13,792	0.27%
2020/03/06	65	74.75	26	74.68	74.30	39	13,699	0.28%
2020/03/05	7	75.97	11	75.75	75.80	-4	13,640	-0.03%
2020/03/04	12	74.92	13	75.12	75.00	-1	13,544	-0.01%
2020/03/03	19	78.00	21	77.19	76.50	-2	13,423	-0.01%
2020/03/02	21	74.72	28	74.54	76.60	-7	13,252	-0.05%
2020/02/27	26	74.98	29	74.12	72.40	-3	12,995	-0.02%
2020/02/26	37	77.91	122	78.33	76.80	-85	12,770	-0.67%	大賣/
2020/02/25	66	80.80	19	81.16	79.50	47	12,541	0.37%
2020/02/24	4	78.38	3	78.57	80.70	1	12,141	0.01%
2020/02/21	7	79.34	7	79.31	78.40	0	11,982	0.00%
2020/02/20	23	79.03	23	78.64	78.00	0	11,771	0.00%
2020/02/19	19	77.36	24	77.48	78.90	-5	11,627	-0.04%
2020/02/18	21	78.68	15	78.33	77.70	6	11,434	0.05%
2020/02/17	23	78.17	24	77.83	77.60	-1	11,102	-0.01%
2020/02/14	15	76.15	173	77.55	77.90	-158	10,866	-1.45%	大賣/鉅額交易
2020/02/13	3	74.27	3	74.77	73.80	0	10,476	0.00%
2020/02/12	13	75.48	11	75.48	75.40	2	10,345	0.02%
2020/02/11	103	76.40	48	77.59	75.40	55	10,135	0.54%	大買/
2020/02/10	89	75.82	22	75.16	75.50	67	9,728	0.69%
2020/02/07	21	75.41	11	75.12	74.30	10	9,426	0.11%
2020/02/06	22	75.71	25.5	75.84	76.20	-3.5	9,181	-0.04%
2020/02/05	43	73.46	38	73.64	72.40	5	8,795	0.06%
2020/02/04	43	68.94	37.1	68.92	71.20	5.9	8,214	0.07%
2020/02/03	24	61.34	46	60.59	64.80	-22	7,846	-0.28%
2020/01/31	15	63.94	6	63.61	63.30	9	7,660	0.12%
2020/01/30	13	63.72	10.5	63.26	61.70	2.5	7,472	0.03%
2020/01/20	59	68.52	6	68.50	68.50	53	7,303	0.73%
2020/01/17	54	68.36	269	68.15	68.40	-215	7,163	-3.00%	大賣/鉅額交易
2020/01/16	22	66.96	19	67.26	67.40	3	6,857	0.04%
2020/01/15	22	63.89	15	64.09	63.50	7	6,441	0.11%
2020/01/14	65	63.85	73	63.86	64.90	-8	6,289	-0.13%
2020/01/13	7	60.49	8	60.76	60.50	-1	5,946	-0.02%
2020/01/10	31	62.97	22	63.05	61.00	9	5,829	0.15%
2020/01/09	49	61.34	51	61.59	62.90	-2	5,595	-0.04%
2020/01/08	29.1	58.33	28	58.64	59.90	1.1	5,344	0.02%
2020/01/07	65	59.74	58	58.91	57.80	7	5,034	0.14%
2020/01/06	42	61.16	30.5	61.55	64.00	11.5	4,747	0.24%
2020/01/03	24	57.58	48	57.94	58.80	-24	4,167	-0.58%
2020/01/02	8	53.00	12	53.40	53.50	-4	3,924	-0.10%
2019/12/31	24	53.29	10	53.67	53.00	14	3,923	0.36%
2019/12/30	33	52.44	28	52.82	54.00	5	3,815	0.13%
2019/12/27	16	50.07	17	50.08	50.30	-1	3,539	-0.03%
2019/12/26	60	50.17	25	51.06	49.35	35	3,494	1.00%
2019/12/25	20	50.33	18	50.53	50.40	2	3,392	0.06%
2019/12/24	48	49.98	24	49.97	49.70	24	3,290	0.73%
2019/12/23	3	48.07	2	48.03	48.10	1	3,090	0.03%
2019/12/20	37	48.72	47	48.92	48.55	-10	3,215	-0.31%
2019/12/19	2	46.25	2	46.33	46.00	0	2,992	0.00%
2019/12/18	6	46.85	0	0.00	45.85	6	3,002	0.20%
2019/12/17	0	0.00	1	46.15	46.15	-1	2,999	-0.03%
2019/12/16	3	45.70	1	46.60	46.75	2	3,010	0.07%
2019/12/13	7	46.92	5	47.15	45.80	2	3,048	0.07%
2019/12/12	2	47.15	0	0.00	47.15	2	3,075	0.07%
2019/12/11	5	48.51	9	48.61	48.40	-4	3,198	-0.13%
2019/12/10	6	48.17	1	48.25	48.00	5	3,201	0.16%
2019/12/09	6.1	48.74	5	48.63	48.90	1.1	3,301	0.03%
2019/12/06	163	49.03	14.5	48.86	48.75	148.5	3,717	3.99%	大買/鉅額交易
2019/12/05	14	50.00	14	49.35	47.80	0	3,849	0.00%
2019/12/04	41	48.05	36	48.44	49.60	5	3,425	0.15%
2019/12/03	1	42.80	1	44.35	45.10	0	3,155	0.00%
2019/12/02	1	41.00	0	0.00	41.00	1	3,108	0.03%
2019/11/29	1	42.75	1	41.90	42.00	0	3,116	0.00%
2019/11/28	2	42.70	1	42.55	42.40	1	3,121	0.03%
2019/11/22	1	40.90	1	41.25	41.25	0	3,154	0.00%
2019/11/21	1	41.45	1	41.35	41.15	0	3,171	0.00%
2019/11/18	0	0.00	1	40.85	41.45	-1	3,216	-0.03%
2019/11/14	1	40.50	4	40.58	40.50	-3	3,279	-0.09%
2019/11/13	4	40.51	3	40.65	40.30	1	3,323	0.03%
2019/11/12	1	39.50	0	0.00	39.50	1	3,352	0.03%
2019/11/11	2	38.73	2	38.00	37.80	0	3,420	0.00%
2019/11/06	1	41.90	0	0.00	40.85	1	3,498	0.03%
2019/11/05	0	0.00	2	41.25	41.40	-2	3,576	-0.06%
2019/11/04	2	39.95	0	0.00	40.10	2	3,570	0.06%
2019/11/01	2	39.65	1.5	39.70	39.70	0.5	3,576	0.01%
2019/10/31	2	42.03	3	41.22	40.50	-1	3,583	-0.03%
2019/10/30	0	0.00	1	41.80	41.75	-1	3,593	-0.03%
2019/10/29	1	42.50	0	0.00	41.75	1	3,617	0.03%
2019/10/28	1.8	42.76	1	42.70	42.70	0.8	3,632	0.02%
2019/10/25	1	43.50	3	43.33	43.10	-2	3,654	-0.05%
2019/10/24	7.5	43.79	5	43.89	43.70	2.5	3,675	0.07%
2019/10/22	0	0.00	1	44.00	44.00	-1	3,686	-0.03%
2019/10/21	7	44.86	8	44.83	44.15	-1	3,682	-0.03%
2019/10/18	0.3	44.40	0	0.00	44.60	0.3	3,663	0.01%
2019/10/17	6	43.28	4	43.25	43.10	2	3,630	0.06%
2019/10/16	3	43.38	7	43.64	42.75	-4	3,601	-0.11%
2019/10/15	7	45.55	4	45.84	45.05	3	3,560	0.08%
2019/10/14	0	0.00	6.8	45.77	45.00	-6.8	3,521	-0.19%
2019/10/09	4	47.13	2	47.23	46.70	2	3,502	0.06%
2019/10/08	8	49.20	8	49.26	46.90	0	3,512	0.00%
2019/10/07	2.3	48.08	0	0.00	48.80	2.3	3,397	0.07%
2019/09/24	4	36.20	2	36.70	36.20	2	3,331	0.06%
2019/09/23	3	37.15	1	37.25	37.15	2	3,304	0.06%
2019/09/20	4	37.70	2	38.15	37.80	2	3,291	0.06%
2019/09/19	0	0.00	1	37.95	37.85	-1	3,275	-0.03%
2019/09/17	22	39.91	25	40.17	38.90	-3	3,216	-0.09%
2019/09/16	0	0.00	5	38.15	38.10	-5	3,047	-0.16%
2019/09/11	2	38.00	2	37.50	37.50	0	3,055	0.00%
2019/09/09	3	38.00	8	37.73	37.75	-5	3,030	-0.16%
2019/09/06	6	37.96	6	37.59	37.45	0	2,982	0.00%
2019/09/05	92	38.54	27	39.01	38.15	65	2,919	2.23%
2019/09/04	5	37.40	6	37.55	37.85	-1	2,752	-0.04%
2019/09/03	23	37.43	40	37.53	37.45	-17	2,680	-0.63%
2019/09/02	52	38.33	43	38.12	38.55	9	2,557	0.35%
2019/08/30	56	35.74	38	35.53	36.15	18	2,079	0.87%
2019/08/29	4	32.90	4	32.78	32.90	0	1,746	0.00%
2019/08/28	1	33.05	1	33.35	33.10	0	1,739	0.00%
2019/08/27	5	32.87	5	32.62	32.60	0	1,718	0.00%
2019/08/26	1	32.60	0	0.00	32.60	1	1,718	0.06%
2019/08/23	8	33.97	5	33.88	33.95	3	1,694	0.18%
2019/08/21	1	33.15	4	33.36	33.50	-3	1,667	-0.18%
2019/08/20	14	33.47	13	33.29	33.00	1	1,641	0.06%
2019/08/19	10	33.09	11	33.23	33.35	-1	1,624	-0.06%
2019/08/16	3	32.57	2	32.55	32.60	1	1,610	0.06%
2019/08/15	0	0.00	4	32.08	32.00	-4	1,596	-0.25%
2019/08/14	4	33.00	7	33.79	32.70	-3	1,595	-0.19%
2019/08/13	2	32.85	2	32.80	33.05	0	1,572	0.00%
2019/08/12	10	33.33	2	33.40	33.15	8	1,571	0.51%
2019/08/08	5	32.69	4	32.73	33.05	1	1,547	0.06%
2019/08/07	5	32.76	6	32.89	32.20	-1	1,527	-0.07%
2019/08/06	8	33.25	5	33.35	33.40	3	1,501	0.20%
2019/08/05	7	36.09	7	36.09	34.40	0	1,472	0.00%
2019/08/02	1	38.30	34	37.57	37.00	-33	1,408	-2.34%
2019/07/31	3	40.03	8	39.87	40.20	-5	1,367	-0.37%
2019/07/30	42	41.44	34	41.32	40.85	8	1,333	0.60%
2019/07/29	1	40.60	0	0.00	40.50	1	1,249	0.08%
2019/07/26	9	40.44	5	40.45	40.40	4	1,245	0.32%
2019/07/25	1	40.40	2	40.45	40.50	-1	1,240	-0.08%
2019/07/24	0	0.00	12	40.99	40.95	-12	1,230	-0.98%
2019/07/23	2	40.88	0	0.00	40.50	2	1,240	0.16%
2019/07/22	1	40.00	2	40.13	39.95	-1	1,221	-0.08%
2019/07/19	1	40.65	0	0.00	40.60	1	1,230	0.08%
2019/07/18	1	42.90	1	42.00	41.25	0	1,226	0.00%
2019/07/17	1	42.80	1	42.70	42.65	0	1,250	0.00%
2019/07/16	3	44.52	1	44.95	43.70	2	1,239	0.16%
2019/07/15	1	43.70	1	44.30	44.40	0	1,251	0.00%
2019/07/11	0	0.00	1	44.85	44.85	-1	1,397	-0.07%
2019/07/10	2	45.35	0	0.00	45.25	2	1,415	0.14%
2019/07/09	1	45.45	2	45.38	44.80	-1	1,436	-0.07%
2019/07/08	1	46.70	0	0.00	45.90	1	1,455	0.07%
2019/07/04	4	47.39	3	47.45	47.25	1	1,570	0.06%
2019/07/03	5	46.62	7	46.54	46.00	-2	1,650	-0.12%
2019/07/02	0	0.00	1	46.25	46.80	-1	1,667	-0.06%
2019/07/01	5	46.51	4	46.35	46.20	1	1,683	0.06%
2019/06/26	2	47.03	0	0.00	47.00	2	1,886	0.11%
2019/06/25	1	47.90	0	0.00	46.85	1	1,897	0.05%
2019/06/20	11	48.27	11	48.33	48.20	0	2,020	0.00%
2019/06/19	1	46.25	1	46.35	46.50	0	2,221	0.00%
2019/06/18	0	0.00	1	47.40	45.25	-1	2,231	-0.04%
2019/06/17	6	46.11	5	46.06	46.05	1	2,245	0.04%
2019/06/14	6	45.81	6	46.02	45.60	0	2,298	0.00%
2019/06/11	0	0.00	1	45.30	45.50	-1	2,387	-0.04%
2019/06/10	1	44.40	1	44.60	44.70	0	2,389	0.00%
2019/06/06	4	43.23	4	43.48	42.55	0	2,403	0.00%
2019/06/05	3	44.87	2	44.95	44.05	1	2,420	0.04%
2019/06/03	2	44.73	2	44.75	44.30	0	2,455	0.00%
2019/05/31	1	44.70	2	44.63	44.80	-1	2,509	-0.04%
2019/05/30	4	44.36	2	44.20	44.30	2	2,526	0.08%
2019/05/29	2	43.73	2	43.90	44.20	0	2,552	0.00%
2019/05/28	3	43.65	3	43.65	43.60	0	2,631	0.00%
2019/05/23	9	44.83	7	45.04	44.25	2	2,734	0.07%
2019/05/22	4	46.56	6	46.22	45.70	-2	2,786	-0.07%
2019/05/21	13	46.12	11	46.19	46.30	2	2,848	0.07%
2019/05/16	1	47.55	1	47.55	45.00	0	3,070	0.00%
2019/05/14	2	44.73	1	43.90	46.70	1	3,393	0.03%
2019/05/13	4	45.36	3	45.87	44.75	1	3,457	0.03%
2019/05/10	3	48.65	4	48.81	47.80	-1	3,440	-0.03%
2019/05/09	3	48.77	2	49.50	48.20	1	3,436	0.03%
2019/05/08	3	49.37	2	49.55	49.45	1	3,424	0.03%
2019/05/07	4	51.10	2	51.20	50.50	2	3,447	0.06%
2019/05/06	31	50.51	0	0.00	50.50	31	3,485	0.89%
2019/05/03	3	52.17	3	52.03	51.90	0	3,479	0.00%
2019/05/02	0	0.00	1	52.00	51.90	-1	3,486	-0.03%
2019/04/30	1	52.20	2	52.10	51.80	-1	3,502	-0.03%
2019/04/29	6	51.47	4	51.58	51.10	2	3,520	0.06%
2019/04/25	2	54.60	2	54.70	54.30	0	3,529	0.00%
2019/04/24	2	56.80	2	57.20	55.70	0	3,526	0.00%
2019/04/23	5	57.26	6	57.50	56.90	-1	3,542	-0.03%
2019/04/22	6	57.37	5	57.80	57.10	1	3,511	0.03%
2019/04/18	1	59.50	77.4	58.40	56.80	-76.4	3,591	-2.13%
2019/04/17	17	58.82	11	58.90	58.40	6	3,683	0.16%
2019/04/16	3	57.23	3	57.50	57.60	0	3,608	0.00%
2019/04/12	4	57.70	4	58.10	56.90	0	3,662	0.00%
2019/04/11	11	59.05	15	59.40	57.70	-4	3,678	-0.11%
2019/04/10	4	58.20	8	58.28	58.50	-4	3,618	-0.11%
2019/04/09	21	58.55	18	58.53	58.10	3	3,600	0.08%
2019/04/08	4	57.40	22	57.05	56.50	-18	3,523	-0.51%
2019/04/03	12	56.95	1	57.50	57.00	11	3,540	0.31%
2019/04/01	1	57.80	7	57.83	56.60	-6	3,536	-0.17%
2019/03/29	11	59.27	6	59.40	57.70	5	3,503	0.14%
2019/03/28	3	57.10	0	0.00	56.80	3	3,412	0.09%
2019/03/27	6	56.82	6	56.82	57.00	0	3,443	0.00%
2019/03/26	1	57.00	1	57.20	56.40	0	3,465	0.00%
2019/03/25	28	55.97	7	56.26	55.80	21	3,464	0.61%
2019/03/22	11	56.65	18	57.88	58.10	-7	3,431	-0.20%
2019/03/21	7	54.86	2	55.40	55.00	5	3,247	0.15%
2019/03/19	9	54.30	3	54.57	54.80	6	3,399	0.18%
2019/03/18	0	0.00	13	53.52	53.30	-13	3,393	-0.38%
2019/03/15	21	53.25	17	53.52	53.30	4	3,460	0.12%
2019/03/14	16	52.23	8	52.31	51.90	8	3,497	0.23%
2019/03/13	1	52.20	1	52.20	52.30	0	3,681	0.00%
2019/03/12	4	52.50	4	52.83	51.70	0	3,773	0.00%
2019/03/11	4	52.28	5	52.34	52.50	-1	4,041	-0.02%
2019/03/08	4	50.25	4	50.35	50.70	0	4,103	0.00%
2019/03/07	6	51.85	5	52.06	51.40	1	4,166	0.02%
2019/03/06	7	52.90	7	52.87	52.40	0	4,376	0.00%
2019/03/05	2	52.20	2	52.10	52.10	0	4,541	0.00%
2019/03/04	5	52.56	5	52.34	52.80	0	4,580	0.00%
2019/02/27	36	52.80	17	53.02	52.60	19	4,591	0.41%
2019/02/26	25	55.91	9	56.29	55.30	16	4,562	0.35%
2019/02/25	7	55.83	7	55.97	55.50	0	4,655	0.00%
2019/02/22	15	56.60	12	56.67	55.60	3	4,717	0.06%
2019/02/21	20	55.87	19	56.00	56.40	1	4,747	0.02%
2019/02/20	5	57.96	5	57.80	56.50	0	4,785	0.00%
2019/02/19	8	56.54	8	56.58	56.80	0	4,923	0.00%
2019/02/18	13	58.19	14	58.13	57.20	-1	4,912	-0.02%
2019/02/15	17	56.12	19	56.22	55.80	-2	4,835	-0.04%
2019/02/14	31	59.19	24	59.09	58.10	7	4,841	0.14%
2019/02/13	31	56.47	32	56.77	59.80	-1	4,812	-0.02%
2019/02/12	12	53.83	16	53.97	54.40	-4	4,667	-0.09%
2019/02/11	1	52.20	1	52.00	52.00	0	4,735	0.00%
2019/01/29	3	51.87	3	51.97	51.70	0	4,972	0.00%
2019/01/28	13	52.72	12	52.88	52.50	1	5,122	0.02%
2019/01/25	9	52.17	15	52.21	52.00	-6	5,402	-0.11%
2019/01/24	2	51.55	2	51.85	51.10	0	5,534	0.00%
2019/01/23	1	51.30	1.1	51.21	51.60	-0.1	5,643	0.00%
2019/01/22	7	51.76	7	51.71	51.00	0	5,724	0.00%
2019/01/21	4	52.50	3	52.73	51.60	1	5,781	0.02%
2019/01/18	2	51.45	4	51.33	51.60	-2	5,860	-0.03%
2019/01/17	1	51.10	3	52.10	50.90	-2	5,940	-0.03%
2019/01/16	7	51.11	7	51.21	51.50	0	5,994	0.00%
2019/01/15	6	50.98	5	50.98	50.90	1	6,061	0.02%
2019/01/14	2	49.90	7	50.03	49.80	-5	6,085	-0.08%
2019/01/11	10	51.70	4	51.35	50.70	6	6,151	0.10%
2019/01/10	16	51.00	0	0.00	50.80	16	6,178	0.26%
2019/01/09	29	52.50	51	53.16	51.80	-22	6,290	-0.35%
2019/01/08	3	49.13	7	49.39	49.55	-4	6,309	-0.06%
2019/01/07	4	49.59	4	49.73	49.20	0	6,421	0.00%
2019/01/04	5	46.14	3	47.30	48.25	2	6,580	0.03%
2019/01/03	4	48.35	3	49.15	47.70	1	6,578	0.02%
2019/01/02	2	50.13	1	50.60	49.75	1	6,689	0.01%
2018/12/28	3	51.47	4	51.43	50.90	-1	6,866	-0.01%
2018/12/27	3	51.37	5	51.26	50.70	-2	7,028	-0.03%
2018/12/26	7	51.49	5	51.45	49.45	2	7,125	0.03%
2018/12/25	6	51.30	3	51.30	51.40	3	7,189	0.04%
2018/12/24	1	52.10	6	52.45	52.80	-5	7,257	-0.07%
2018/12/22	3	52.53	2	52.40	52.30	1	7,298	0.01%
2018/12/21	9	51.77	9	52.33	53.30	0	7,426	0.00%
2018/12/20	10	52.79	8	52.56	51.30	2	7,469	0.03%
2018/12/19	4	53.50	5	53.82	53.60	-1	7,560	-0.01%
2018/12/18	12	53.10	8	53.21	52.60	4	7,636	0.05%
2018/12/17	6	54.72	6	54.82	54.30	0	7,786	0.00%
2018/12/14	9	54.04	8	54.18	54.80	1	7,959	0.01%
2018/12/13	16	55.68	17	55.77	55.80	-1	8,155	-0.01%
2018/12/12	8	57.45	8	57.48	57.90	0	8,185	0.00%
2018/12/11	14	53.97	14	54.10	54.30	0	8,208	0.00%
2018/12/10	13	55.53	13	55.23	53.60	0	8,326	0.00%
2018/12/07	3	57.53	4	57.55	57.90	-1	8,443	-0.01%
2018/12/06	29	58.30	10	58.46	56.70	19	8,542	0.22%
2018/12/05	34	61.22	3	61.80	62.80	31	8,456	0.37%
2018/12/04	27	63.52	26	63.84	62.90	1	8,489	0.01%
2018/12/03	3	59.57	7	59.93	61.40	-4	8,389	-0.05%
2018/11/30	14	56.06	11	56.09	55.90	3	8,382	0.04%
2018/11/29	15	56.63	20	56.86	55.20	-5	8,375	-0.06%
2018/11/28	19	55.92	22	56.13	57.00	-3	8,290	-0.04%
2018/11/27	2	53.40	2	52.85	53.50	0	8,241	0.00%
2018/11/26	2	51.80	3	51.90	51.80	-1	8,322	-0.01%
2018/11/23	11	51.26	12	51.38	50.80	-1	8,561	-0.01%
2018/11/22	6	53.38	7	53.79	51.00	-1	8,652	-0.01%
2018/11/21	10	52.61	11	52.53	53.20	-1	8,697	-0.01%
2018/11/20	6	52.83	5	52.90	51.80	1	8,820	0.01%
2018/11/19	3	52.27	27	52.52	52.50	-24	8,847	-0.27%
2018/11/16	35	51.64	8	52.31	50.80	27	8,893	0.30%
2018/11/15	15	49.76	10	49.80	49.85	5	8,787	0.06%
2018/11/14	2	49.23	1	49.80	49.00	1	8,836	0.01%
2018/11/13	7	47.56	7	47.78	49.30	0	8,920	0.00%
2018/11/12	11	48.73	11	48.69	48.20	0	9,125	0.00%
2018/11/09	9	49.90	9	50.04	50.90	0	9,314	0.00%
2018/11/08	7	50.59	6	50.83	49.50	1	9,545	0.01%
2018/11/07	29	48.89	29	49.00	50.60	0	9,471	0.00%
2018/11/06	11	49.30	12	48.35	47.10	-1	9,415	-0.01%
2018/11/05	14	51.61	13	51.31	51.00	1	9,376	0.01%
2018/11/02	24	52.41	22	52.88	52.80	2	9,289	0.02%
2018/11/01	7	47.97	7	48.76	49.50	0	9,016	0.00%
2018/10/31	3	44.57	10	45.12	45.00	-7	8,874	-0.08%
2018/10/30	14	42.45	15	42.30	41.85	-1	8,782	-0.01%
2018/10/29	3	43.42	4	43.99	44.10	-1	8,758	-0.01%
2018/10/26	12	44.00	11	44.13	43.20	1	8,751	0.01%
2018/10/25	8	43.54	3	43.12	42.60	5	8,670	0.06%
2018/10/24	4	48.14	2	48.73	46.55	2	8,806	0.02%
2018/10/23	2	50.80	2	49.20	48.30	0	8,802	0.00%
2018/10/22	26	51.31	6	50.88	52.00	20	9,000	0.22%
2018/10/19	1	50.50	1	50.50	51.50	0	9,314	0.00%
2018/10/18	3	53.77	3	53.60	53.40	0	9,326	0.00%
2018/10/17	6	55.65	7	53.80	52.90	-1	9,392	-0.01%
2018/10/16	14	54.44	12	54.52	54.80	2	9,491	0.02%
2018/10/15	6	52.02	9	51.78	52.70	-3	9,571	-0.03%
2018/10/12	12	50.50	16	50.09	50.60	-4	9,774	-0.04%
2018/10/11	3	49.00	6	49.30	48.90	-3	9,842	-0.03%
2018/10/09	12	54.65	13	54.88	54.30	-1	9,977	-0.01%
2018/10/08	32	54.84	49	55.36	54.60	-17	9,968	-0.17%
2018/10/05	28	56.48	17	56.88	55.80	11	10,048	0.11%
2018/10/04	13	62.55	14	62.65	60.70	-1	10,168	-0.01%
2018/10/03	20	64.43	24	64.79	62.30	-4	10,254	-0.04%
2018/10/02	18	67.67	13	67.28	66.30	5	10,520	0.05%
2018/10/01	10	66.99	10	66.95	66.90	0	10,774	0.00%
2018/09/28	21	67.20	19	67.20	66.80	2	11,083	0.02%
2018/09/27	4	68.43	15	68.71	67.20	-11	11,480	-0.10%
2018/09/26	150	72.34	85.1	72.21	69.90	65	11,749	0.55%	大買/
2018/09/25	22	71.32	21	71.60	71.80	1	11,966	0.01%
2018/09/21	7.1	70.40	9	70.56	71.10	-2	12,254	-0.02%
2018/09/20	22	68.95	23	69.20	68.80	-1	12,359	-0.01%
2018/09/19	38	69.60	40	69.71	67.70	-2	12,339	-0.02%
2018/09/18	39	68.54	19	69.06	67.70	20	12,441	0.16%
2018/09/17	39	72.29	19	72.39	72.10	20	12,566	0.16%
2018/09/14	17	68.98	17	69.28	71.40	0	12,681	0.00%
2018/09/13	25	69.12	25	69.18	66.80	0	12,811	0.00%
2018/09/12	35	68.83	35	69.15	70.50	0	12,921	0.00%
2018/09/11	12	69.90	12	70.14	68.50	0	13,251	0.00%
2018/09/10	16	67.25	21	67.42	68.30	-5	13,513	-0.04%
2018/09/07	61	68.79	32	68.56	67.40	29	13,846	0.21%
2018/09/06	14	73.36	15	73.49	73.00	-1	14,026	-0.01%
2018/09/05	5	74.46	6	74.32	72.80	-1	14,318	-0.01%
2018/09/04	14	72.99	15	73.39	74.50	-1	14,822	-0.01%
2018/09/03	23	73.96	20	74.08	73.20	3	15,044	0.02%
2018/08/31	25	79.99	5	79.68	78.70	20	15,186	0.13%
2018/08/30	70	82.09	70	82.21	80.00	0	15,630	0.00%
2018/08/29	10	78.67	5	78.62	78.90	5	15,641	0.03%
2018/08/28	16	78.49	10	78.68	78.40	6	15,690	0.04%
2018/08/27	5	78.54	1	76.30	79.40	4	15,751	0.03%
2018/08/24	8	73.59	10	73.83	72.90	-2	15,788	-0.01%
2018/08/23	39	72.66	37	72.93	72.50	2	16,046	0.01%
2018/08/22	9	76.36	8	76.46	76.30	1	16,194	0.01%
2018/08/21	45	76.21	16	76.63	76.00	29	16,247	0.18%
2018/08/20	19	75.22	20	75.55	77.00	-1	16,290	-0.01%
2018/08/17	17	78.28	20	78.56	75.40	-3	16,316	-0.02%
2018/08/16	9	78.88	6	79.98	79.80	3	16,205	0.02%
2018/08/15	32	77.53	30	77.53	76.40	2	16,074	0.01%
2018/08/14	5	71.34	1	70.70	75.50	4	15,987	0.03%
2018/08/13	0	0.00	1	73.00	69.30	-1	16,020	-0.01%
2018/08/10	6	78.23	15	83.10	77.00	-9	16,050	-0.06%
2018/08/09	0	83.10	0.8	83.10	83.00	-0.8	16,081	-0.01%
2018/08/08	0	0.00	1	91.50	86.00	-1	16,101	-0.01%
2018/08/07	15	93.00	2	90.80	93.40	13	16,964	0.08%
2018/08/06	1	90.10	0	0.00	88.80	1	17,229	0.01%
2018/08/03	2	89.30	2	86.35	89.70	0	18,012	0.00%
2018/08/02	3	87.40	0	0.00	88.00	3	18,431	0.02%
2018/08/01	2	97.50	1	97.00	96.80	1	18,863	0.01%
2018/07/31	25	98.57	26	98.70	99.10	-1	19,372	-0.01%
2018/07/30	40	95.89	7	98.86	94.10	33	19,404	0.17%
2018/07/27	16	103.91	19	104.61	104.50	-3	19,475	-0.02%
2018/07/26	38	98.38	49.1	99.18	100.50	-11.1	19,293	-0.06%
2018/07/25	3	91.10	5	91.22	91.50	-2	19,081	-0.01%
2018/07/24	5	89.66	3	90.20	91.70	2	19,179	0.01%
2018/07/23	77	88.44	80	88.35	89.40	-3	19,232	-0.02%
2018/07/20	27	93.42	12	93.53	87.10	15	19,168	0.08%
2018/07/19	21	96.74	21	96.10	96.70	0	19,136	0.00%
2018/07/18	12	99.03	9	100.03	93.60	3	19,145	0.02%
2018/07/17	80	103.39	79	103.35	104.00	1	19,337	0.01%
2018/07/16	6.1	110.62	7	107.43	109.00	-0.9	19,683	0.00%
2018/07/13	9	113.44	10	112.60	109.00	-1	19,885	-0.01%
2018/07/12	9	110.50	10	110.10	113.50	-1	19,862	-0.01%
2018/07/11	5	106.60	7	106.07	107.00	-2	19,795	-0.01%
2018/07/10	13	108.50	11	108.73	111.50	2	19,978	0.01%
2018/07/09	150	105.55	149	105.16	105.00	1	19,874	0.01%	大買/大賣/
2018/07/06	23	108.78	28	109.43	109.50	-5	19,736	-0.03%
2018/07/05	53	110.98	52	111.04	114.00	1	19,530	0.01%
2018/07/04	17	108.24	21	107.95	104.50	-4	19,238	-0.02%
2018/07/03	39	120.79	16	119.25	113.50	23	19,048	0.12%
2018/07/02	39	118.87	17	121.09	124.00	22	18,863	0.12%
2018/06/29	40	123.90	46	122.35	119.50	-6	18,504	-0.03%
2018/06/28	14	127.29	13	127.42	126.50	1	18,229	0.01%
2018/06/27	17	134.29	18	133.39	127.00	-1	18,059	-0.01%
2018/06/26	20	128.75	15	128.40	131.50	5	17,690	0.03%
2018/06/25	19	130.05	16	130.69	127.00	3	17,433	0.02%
2018/06/22	8	125.81	13.7	127.75	127.00	-5.7	17,195	-0.03%
2018/06/21	63	136.99	63	137.40	128.50	0	16,917	0.00%
2018/06/20	114	133.98	115	134.53	133.00	-1	16,606	-0.01%	大買/大賣/
2018/06/19	19	148.45	15	148.33	141.00	4	16,151	0.02%
2018/06/15	12	142.58	11	142.36	145.00	1	15,795	0.01%
2018/06/14	9	138.67	20	136.10	138.50	-11	15,353	-0.07%
2018/06/13	39	135.23	36	136.49	135.00	3	14,976	0.02%
2018/06/12	50	143.73	52	144.30	140.50	-2	14,599	-0.01%
2018/06/11	11	134.27	15	134.57	142.00	-4	14,019	-0.03%
2018/06/08	24	130.42	15	129.30	129.50	9	13,662	0.07%
2018/06/07	49	127.69	39	128.13	130.50	10	13,354	0.07%
2018/06/06	13	115.77	53	115.76	119.00	-40	12,785	-0.31%
2018/06/05	8	109.69	4	111.50	108.50	4	12,509	0.03%
2018/06/04	6	113.33	7	114.29	114.00	-1	12,332	-0.01%
2018/06/01	7	105.71	8	104.31	108.00	-1	12,138	-0.01%
2018/05/31	6	112.25	5	107.20	106.00	1	11,972	0.01%
2018/05/30	51	113.78	40	113.03	115.50	11	11,704	0.09%
2018/05/29	44	110.98	27	107.85	117.00	17	11,578	0.15%
2018/05/28	13	103.08	4	102.75	106.50	9	11,519	0.08%
2018/05/25	22	94.32	7.8	97.00	97.00	14.2	11,383	0.12%
2018/05/24	3	85.47	6	88.45	90.00	-3	11,220	-0.03%
2018/05/23	5	85.58	8	84.71	85.70	-3	11,094	-0.03%
2018/05/22	5	85.08	9	86.07	86.10	-4	10,936	-0.04%
2018/05/21	4	81.05	3.2	79.52	82.50	0.8	10,719	0.01%
2018/05/18	2	73.35	7	75.27	75.00	-5	10,616	-0.05%
2018/05/17	9	74.72	6	75.64	71.60	3	10,536	0.03%
2018/05/16	4	81.63	2	79.65	79.50	2	10,438	0.02%
2018/05/15	84	83.52	82	83.28	83.90	2	10,353	0.02%
2018/05/14	15	79.14	21	77.71	80.90	-6	9,472	-0.06%
2018/05/11	85	78.26	114	78.42	73.60	-29	9,173	-0.32%	大賣/
2018/05/10	47	73.49	28	73.89	76.60	19	8,387	0.23%
2018/05/09	65	67.34	63	67.57	69.70	2	7,919	0.03%
2018/05/08	174	62.89	178	63.48	63.40	-4	7,421	-0.05%	大買/大賣/
2018/05/07	48	60.31	41.1	60.26	61.70	6.9	6,876	0.10%
2018/05/04	26	55.16	24	56.06	56.10	2	6,616	0.03%
2018/05/03	19	53.66	18	53.88	54.70	1	6,488	0.02%
2018/05/02	5	54.58	5	54.78	54.90	0	6,406	0.00%
2018/04/30	2	54.00	1	53.40	53.70	1	6,258	0.02%
2018/04/27	16	53.96	9	54.62	56.20	7	6,100	0.11%
2018/04/26	3	53.67	5	52.94	51.10	-2	5,970	-0.03%
2018/04/25	2	54.55	6	55.52	56.60	-4	5,779	-0.07%
2018/04/24	9	57.86	17	59.58	55.10	-8	5,577	-0.14%
2018/04/23	80.6	59.67	73	59.69	61.20	7.6	5,251	0.14%
2018/04/20	113	56.09	114	56.33	57.40	-1	4,819	-0.02%	大買/大賣/
2018/04/19	10	53.40	20	52.47	53.70	-10	4,289	-0.23%
2018/04/18	10	47.32	24	48.70	48.85	-14	3,961	-0.35%
2018/04/17	21	50.24	5	51.53	49.25	16	3,771	0.42%
2018/04/16	22	51.42	18	52.41	54.70	4	3,553	0.11%
2018/04/13	30	49.17	21	49.28	50.00	9	3,176	0.28%
2018/04/12	16	46.74	15	46.59	46.60	1	2,981	0.03%
2018/04/11	9	43.59	22	43.13	45.40	-13	2,832	-0.46%
2018/04/10	25	42.96	19	43.45	41.30	6	2,777	0.22%
2018/04/09	4	40.70	11	41.99	42.70	-7	2,717	-0.26%
2018/04/03	6	37.25	7	38.24	38.85	-1	2,627	-0.04%
2018/04/02	1	36.65	1	35.60	35.90	0	2,700	0.00%
2018/03/30	0	0.00	3	34.67	34.50	-3	2,816	-0.11%
2018/03/29	1	33.30	1	33.30	33.20	0	2,873	0.00%
2018/03/28	1	32.70	0	0.00	32.75	1	3,090	0.03%
2018/03/27	0	0.00	1	33.50	33.10	-1	3,203	-0.03%
2018/03/26	2	32.50	3	33.40	32.35	-1	3,198	-0.03%
2018/03/23	1	33.70	0	0.00	33.65	1	3,175	0.03%
2018/03/22	9	35.58	8	35.66	34.70	1	3,176	0.03%
2018/03/21	1	34.65	4	34.98	35.00	-3	3,117	-0.10%
2018/03/20	2	34.75	2	34.80	34.45	0	3,094	0.00%
2018/03/19	1	33.80	0	0.00	33.75	1	3,065	0.03%
2018/03/16	0	0.00	2	33.88	33.65	-2	3,059	-0.07%
2018/03/15	1	33.80	1	33.70	33.55	0	3,052	0.00%
2018/03/14	4	33.69	1	33.50	33.45	3	3,048	0.10%
2018/03/12	0	0.00	1	34.30	33.55	-1	3,028	-0.03%
2018/03/09	1	33.75	2	33.58	33.70	-1	3,016	-0.03%
2018/03/08	1	33.65	1	33.40	33.50	0	3,003	0.00%
2018/03/07	9	34.41	2	33.43	33.60	7	2,981	0.23%
2018/03/06	9	36.31	9	35.79	35.15	0	2,939	0.00%
2018/03/05	12	36.67	14	36.94	36.20	-2	2,865	-0.07%
2018/03/02	8	34.98	3	35.33	35.30	5	2,780	0.18%
2018/03/01	1	31.75	1	33.20	34.40	0	2,630	0.00%
2018/02/23	5	33.00	5	33.00	32.50	0	2,674	0.00%
2018/02/09	0	0.00	3	30.43	30.65	-3	2,595	-0.12%
2018/02/06	1	31.10	0	0.00	29.75	1	2,519	0.04%
2018/02/02	0	0.00	1	35.00	34.05	-1	2,499	-0.04%
2018/02/01	1	34.00	2	33.68	33.65	-1	2,473	-0.04%
2018/01/26	2	32.28	0	0.00	32.60	2	2,418	0.08%
2018/01/25	1	34.30	1	33.90	33.70	0	2,380	0.00%
2018/01/23	1	36.50	1	36.45	36.00	0	2,335	0.00%
2018/01/22	3	37.13	7	37.07	38.20	-4	2,289	-0.17%
2018/01/18	0	0.00	1	36.70	35.70	-1	2,197	-0.05%
2018/01/17	2	35.70	0	0.00	35.70	2	2,176	0.09%
2018/01/15	2	36.50	1	37.40	36.05	1	2,139	0.05%
2018/01/12	1	36.40	4	36.50	36.30	-3	2,115	-0.14%
2018/01/11	8	37.61	5	37.59	36.60	3	2,092	0.14%
2018/01/10	1	35.65	2	35.65	35.65	-1	2,016	-0.05%
2018/01/09	6	36.10	2	36.28	36.25	4	1,982	0.20%
2018/01/08	1	35.30	0	0.00	35.30	1	1,944	0.05%
2018/01/05	2	38.00	2	38.10	38.10	0	1,865	0.00%
2018/01/04	24	38.95	21	39.92	39.05	3	1,799	0.17%
2018/01/03	1	39.10	2	39.50	39.00	-1	1,686	-0.06%
2018/01/02	7	37.24	27.3	37.84	37.05	-20.3	1,492	-1.36%