達方 (8163)-兆豐-北高雄券商分點個股進出

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

達方

(8163)

可現股當沖

股價
63.3
漲跌
▲0.6
漲幅
+0.96%
成交量
1,351張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/04/30	1	63.10	15	63.10	63.30	-14	2,234	-0.63%
2024/04/25	10	61.80	0	0.00	61.50	10	2,212	0.45%
2024/04/22	0.1	59.90	0	0.00	59.80	0.1	2,211	0.00%
2024/04/19	122.1	60.09	0	0.00	60.40	122.1	2,206	5.53%	大買/鉅額交易
2024/04/18	40	60.30	0	0.00	60.80	40	2,195	1.82%
2024/04/17	0.1	60.40	0	0.00	60.60	0.1	2,197	0.00%
2024/04/16	10	60.19	21	60.77	60.10	-11	2,196	-0.50%
2024/04/15	1	61.40	0	0.00	61.50	1	2,183	0.05%
2024/04/11	155.1	61.60	0	0.00	61.50	155.1	2,301	6.74%	大買/鉅額交易
2024/04/10	0	62.80	0	0.00	62.60	0	2,301	0.00%
2024/04/09	22	61.76	0	0.00	62.10	22	2,312	0.95%
2024/04/03	2	63.85	0	0.00	63.60	2	2,345	0.09%
2024/04/01	0	0.00	2	62.90	62.90	-2	2,322	-0.09%
2024/03/29	10	62.00	1	62.50	62.30	9	2,319	0.39%
2024/03/28	1	62.60	10	63.30	62.30	-9	2,320	-0.39%
2024/03/27	0.1	62.40	5.5	62.49	63.00	-5.5	2,317	-0.24%
2024/03/26	0.1	61.80	0	0.00	61.90	0.1	2,323	0.00%
2024/03/25	0	0.00	3	63.63	62.80	-3	2,309	-0.13%
2024/03/21	0.2	62.65	1	63.30	64.10	-0.8	2,289	-0.03%
2024/03/20	150	63.23	2	63.10	62.40	148	2,288	6.47%	大買/鉅額交易
2024/03/19	129.1	61.68	0	0.00	61.90	129.1	2,245	5.75%	大買/鉅額交易
2024/03/18	57.1	60.34	0	0.00	60.80	57.1	2,237	2.55%
2024/03/15	151	60.76	0	0.00	60.00	151	2,241	6.74%	大買/鉅額交易
2024/03/13	0.3	60.70	2	61.00	60.70	-1.7	2,220	-0.08%
2024/03/12	0.2	59.70	1	60.00	60.50	-0.8	2,229	-0.04%
2024/03/11	2	59.61	0	0.00	59.60	2	2,243	0.09%
2024/03/08	3.1	61.07	8	60.89	60.00	-4.9	2,235	-0.22%
2024/03/07	1	60.90	0	0.00	61.00	1	2,216	0.05%
2024/03/06	5.3	60.67	10	61.03	61.70	-4.7	2,159	-0.22%
2024/03/05	10.2	59.87	13.3	60.28	61.40	-3.1	1,963	-0.16%
2024/03/04	1.2	55.74	9	55.91	55.90	-7.8	1,648	-0.47%
2024/03/01	0	0.00	0.1	54.40	54.40	-0.1	1,616	-0.01%
2024/02/22	0	0.00	1	52.80	52.80	-1	1,661	-0.06%
2024/02/20	1	52.60	0	0.00	52.50	1	1,739	0.06%
2024/02/16	0	0.00	14	52.21	52.10	-14	1,775	-0.79%
2024/02/05	0.1	50.58	0	0.00	50.60	0.1	1,824	0.01%
2024/02/02	3.5	51.03	1	50.80	50.70	2.5	1,867	0.13%
2024/01/31	12	51.00	0	0.00	50.90	12	1,987	0.60%
2024/01/30	2	51.30	0	0.00	51.00	2	2,045	0.10%
2024/01/25	0.1	51.90	1	51.90	51.50	-1	2,513	-0.04%
2024/01/24	1	53.20	0	0.00	52.50	1	2,513	0.04%
2024/01/22	1	52.30	0	0.00	52.50	1	2,489	0.04%
2024/01/19	2	51.75	1	51.90	51.90	1	2,481	0.04%
2024/01/17	0.2	51.75	2	51.80	51.90	-1.8	2,471	-0.07%
2024/01/12	0	51.70	0	0.00	51.60	0	2,440	0.00%
2024/01/11	2	52.35	0	0.00	52.20	2	2,432	0.08%
2024/01/10	3.2	52.00	1	51.80	51.90	2.2	2,433	0.09%
2024/01/08	1	53.20	0	0.00	52.60	1	2,408	0.04%
2024/01/05	0	0.00	2	55.50	54.90	-2	2,360	-0.08%
2024/01/04	0.2	53.68	0	0.00	53.50	0.2	2,267	0.01%
2024/01/03	1	55.10	0	0.00	55.30	1	2,241	0.04%
2024/01/02	0	0.00	0.3	55.30	55.60	-0.3	2,210	-0.01%
2023/12/29	5	54.40	1	54.00	54.20	4	2,162	0.18%
2023/12/28	0	0.00	1	53.00	53.10	-1	2,121	-0.05%
2023/12/27	1	52.60	0	0.00	52.20	1	2,101	0.05%
2023/12/26	1	52.20	0	0.00	52.20	1	2,092	0.05%
2023/12/25	5.1	52.14	0	0.00	51.80	5.1	2,082	0.24%
2023/12/22	0.3	52.50	0	0.00	52.50	0.3	2,066	0.01%
2023/12/21	1.3	52.68	0	0.00	52.60	1.3	2,052	0.06%
2023/12/18	1	55.80	1	55.60	54.40	0	1,960	0.00%
2023/12/15	1	56.70	0.2	55.70	56.10	0.8	1,931	0.04%
2023/12/14	1	56.30	0	0.00	56.70	1	1,889	0.05%
2023/12/13	2	55.50	1	55.60	55.80	1	1,859	0.05%
2023/12/08	1	54.80	2	54.85	54.80	-1	1,799	-0.06%
2023/12/07	1.2	54.95	1	55.10	54.50	0.2	1,785	0.01%
2023/12/06	2	55.70	0	0.00	55.40	2	1,757	0.11%
2023/12/05	1	54.00	1	54.80	54.80	0	1,714	0.00%
2023/12/04	1	55.30	11	54.85	55.00	-10	1,687	-0.59%
2023/12/01	2	52.95	6	53.57	53.50	-4	1,625	-0.25%
2023/11/29	0	0.00	1	52.00	52.30	-1	1,534	-0.07%
2023/11/28	1	52.10	5	52.00	52.10	-4	1,527	-0.26%
2023/11/27	0	0.00	0.5	51.00	50.90	-0.5	1,508	-0.03%
2023/11/24	0	0.00	2	51.55	51.60	-2	1,497	-0.13%
2023/11/22	11	52.53	1	52.80	52.60	10	1,452	0.69%
2023/11/20	0	0.00	1	51.20	51.20	-1	1,361	-0.07%
2023/11/17	1	52.00	0	0.00	51.60	1	1,329	0.08%
2023/11/16	1	50.20	0	0.00	50.90	1	1,267	0.08%
2023/11/15	8	50.81	0	0.00	50.60	8	1,249	0.64%
2023/11/10	1	50.60	1	51.20	51.40	0	1,116	0.00%
2023/11/09	7	50.91	1	50.70	50.90	6	1,063	0.56%
2023/11/08	1	49.85	7	49.61	50.00	-6	974	-0.62%
2023/11/07	5	49.30	7	49.75	49.85	-2	936	-0.22%
2023/11/06	7.8	50.22	1	50.40	49.70	6.8	881	0.77%
2023/11/03	7	47.57	9	48.63	48.85	-2	661	-0.30%
2023/10/12	0	43.68	0	0.00	43.70	0	500	0.00%
2023/10/11	0	43.50	1	43.80	43.75	-1	512	-0.20%
2023/10/04	0	0.00	3	42.80	43.10	-3	583	-0.51%
2023/09/26	0	43.40	0	0.00	42.70	0	695	0.00%
2023/09/18	0	0.00	2	43.90	44.00	-2	755	-0.26%
2023/09/07	0	0.00	1	43.65	43.65	-1	794	-0.13%
2023/08/25	0	0.00	1	42.45	42.50	-1	835	-0.12%
2023/08/21	0	0.00	1	42.90	42.80	-1	876	-0.11%
2023/08/11	1	41.90	0	0.00	41.75	1	940	0.11%
2023/08/09	0.2	43.10	0	0.00	42.65	0.2	946	0.02%
2023/08/07	1	41.90	0	0.00	42.80	1	946	0.11%
2023/07/26	0	0.00	1	44.70	44.45	-1	891	-0.11%
2023/07/14	0	0.00	5	45.40	45.55	-5	876	-0.57%
2023/07/11	2	43.60	0	0.00	43.50	2	840	0.24%
2023/07/04	5	47.65	0	0.00	47.60	5	820	0.61%
2023/06/19	0	0.00	1	47.40	47.35	-1	781	-0.13%
2023/06/15	1	47.90	0	0.00	47.85	1	777	0.13%
2023/05/24	0	0.00	2	46.85	46.85	-2	918	-0.22%
2023/05/19	0	0.00	1	45.85	45.55	-1	883	-0.11%
2023/05/18	1	45.50	5	45.60	45.50	-4	872	-0.46%
2023/05/16	0	0.00	1	45.10	45.10	-1	855	-0.12%
2023/04/25	0	0.00	2	43.25	42.70	-2	930	-0.22%
2023/04/14	0	0.00	1	44.65	44.40	-1	887	-0.11%
2023/04/11	0	0.00	6	44.43	44.50	-6	837	-0.72%
2023/04/10	3	44.80	0	0.00	44.90	3	825	0.36%
2023/03/31	1	44.15	0	0.00	44.10	1	763	0.13%
2023/03/29	0	0.00	1	43.75	43.75	-1	760	-0.13%
2023/03/28	3	44.27	0	0.00	43.65	3	763	0.39%
2023/03/24	0	0.00	1	44.10	44.10	-1	762	-0.13%
2023/03/21	0	0.00	2	43.75	43.55	-2	744	-0.27%
2023/03/16	2	42.55	0	0.00	42.60	2	742	0.27%
2023/03/09	1	44.60	15	44.20	44.50	-14	713	-1.96%
2023/03/08	2	43.95	4	44.39	44.70	-2	671	-0.30%
2023/03/07	0	0.00	1	41.85	41.75	-1	548	-0.18%
2023/02/24	0	0.00	2	41.05	41.30	-2	548	-0.36%
2023/01/30	15	39.31	0	0.00	39.30	15	431	3.47%
2023/01/13	1	38.50	0	0.00	38.50	1	423	0.24%
2023/01/11	1	38.85	0	0.00	38.90	1	435	0.23%
2023/01/10	0	0.00	1	38.80	39.00	-1	436	-0.23%
2023/01/09	1	38.45	0	0.00	38.50	1	433	0.23%
2022/12/09	1	38.75	0	0.00	38.50	1	478	0.21%
2022/11/24	0	0.00	1	38.95	39.05	-1	428	-0.23%
2022/11/03	1	38.55	0	0.00	38.90	1	477	0.21%
2022/11/02	0	0.00	1	38.80	38.90	-1	479	-0.21%
2022/11/01	0	0.00	2	38.25	38.40	-2	482	-0.41%
2022/10/20	1	37.50	0	0.00	37.15	1	528	0.19%
2022/10/14	1	37.25	0	0.00	36.95	1	521	0.19%
2022/10/13	1	37.45	0	0.00	36.45	1	523	0.19%
2022/10/12	2	37.60	0	0.00	37.90	2	523	0.38%
2022/10/07	1	39.65	0	0.00	39.65	1	516	0.19%
2022/10/03	0	0.00	3	38.95	38.95	-3	537	-0.56%
2022/09/29	0	0.00	2	39.58	39.60	-2	571	-0.35%
2022/09/28	1	38.90	0	0.00	38.50	1	595	0.17%
2022/09/19	0	0.00	2	42.40	42.10	-2	668	-0.30%
2022/09/16	0	0.00	2	42.35	42.35	-2	676	-0.30%
2022/09/15	0	0.00	10	42.75	42.75	-10	683	-1.46%
2022/09/13	0	0.00	2	41.95	41.80	-2	675	-0.30%
2022/09/12	0	0.00	1	41.55	41.45	-1	684	-0.15%
2022/09/08	0	0.00	2	40.75	41.00	-2	688	-0.29%
2022/09/07	1	39.90	0	0.00	39.90	1	692	0.14%
2022/09/06	1	40.35	0	0.00	39.80	1	692	0.14%
2022/08/26	0	0.00	9	41.80	41.50	-9	700	-1.28%
2022/08/22	10	42.05	0	0.00	42.05	10	713	1.40%
2022/08/05	0	0.00	2	40.50	40.45	-2	710	-0.28%
2022/08/02	1	39.30	0	0.00	39.25	1	738	0.14%
2022/07/27	0	0.00	1	39.55	39.85	-1	891	-0.11%
2022/07/25	1	39.70	0	0.00	39.75	1	902	0.11%
2022/07/20	0	0.00	1	39.15	39.10	-1	947	-0.11%
2022/07/18	0	0.00	1	38.25	38.70	-1	977	-0.10%
2022/07/15	1	37.90	0	0.00	37.80	1	1,014	0.10%
2022/07/14	0	0.00	5	37.50	38.20	-5	1,071	-0.47%
2022/07/07	3	36.38	0	0.00	36.60	3	1,128	0.27%
2022/07/06	0	0.00	2	38.65	38.60	-2	1,109	-0.18%
2022/07/01	7	39.86	0	0.00	38.80	7	1,108	0.63%
2022/06/30	1	40.40	1	40.75	40.45	0	1,095	0.00%
2022/06/21	0	0.00	2	41.60	42.45	-2	1,202	-0.17%
2022/06/17	0	0.00	1	41.60	41.65	-1	1,221	-0.08%
2022/06/14	1	42.55	1	42.10	42.40	0	1,324	0.00%
2022/06/02	0	44.05	0	0.00	43.95	0	1,691	0.00%
2022/06/01	2	44.10	0	0.00	43.95	2	1,713	0.12%
2022/05/25	0	0.00	8	42.90	43.05	-8	1,784	-0.45%
2022/05/23	1	43.05	1	43.20	43.00	0	1,791	0.00%
2022/05/18	5	42.85	2	42.85	42.90	3	1,785	0.17%
2022/05/17	0	0.00	6	42.70	42.65	-6	1,784	-0.34%
2022/05/11	0	0.00	51	42.69	42.50	-51	1,782	-2.86%
2022/05/09	1	44.30	0	0.00	43.00	1	1,758	0.06%
2022/05/04	3	46.17	0	0.00	45.80	3	1,685	0.18%
2022/04/27	4	47.30	2	46.95	46.95	2	1,650	0.12%
2022/04/25	2	48.35	0	0.00	48.20	2	1,627	0.12%
2022/04/22	2	50.05	1	50.00	49.95	1	1,607	0.06%
2022/04/21	1	50.40	5	50.40	50.40	-4	1,612	-0.25%
2022/04/20	0	0.00	3	50.23	50.40	-3	1,577	-0.19%
2022/04/19	0	0.00	1	49.50	49.65	-1	1,530	-0.07%
2022/04/14	0	0.00	1	49.25	48.90	-1	1,554	-0.06%
2022/04/11	0	0.00	2	48.15	47.80	-2	1,626	-0.12%
2022/04/08	0	0.00	108	48.08	48.20	-108	1,658	-6.51%	大賣/鉅額交易
2022/04/07	1	48.70	0	0.00	47.90	1	1,710	0.06%
2022/03/31	2	50.20	0	0.00	49.70	2	1,917	0.10%
2022/03/30	8	49.80	0	0.00	50.20	8	1,983	0.40%
2022/03/29	2	49.30	0	0.00	49.05	2	1,947	0.10%
2022/03/25	0	0.00	1	49.60	49.25	-1	1,967	-0.05%
2022/03/24	0	0.00	2	49.40	49.50	-2	1,976	-0.10%
2022/03/22	1	49.35	3	49.30	49.50	-2	2,110	-0.09%
2022/03/16	0	0.00	2	49.25	49.50	-2	2,147	-0.09%
2022/03/15	1	49.20	0	0.00	49.00	1	2,170	0.05%
2022/03/14	0	0.00	3	49.40	49.35	-3	2,218	-0.14%
2022/03/09	0	0.00	5.2	47.99	48.30	-5.2	2,435	-0.21%
2022/03/08	1	45.60	0	0.00	44.70	1	2,688	0.04%
2022/03/07	0.2	45.85	0	0.00	46.00	0.2	2,710	0.01%
2022/03/04	1	48.35	1.7	48.27	47.60	-0.7	2,750	-0.03%
2022/02/23	0	0.00	1	46.70	46.90	-1	3,369	-0.03%
2022/02/17	0	0.00	1	47.00	46.85	-1	3,398	-0.03%
2022/02/16	0	0.00	1	46.80	46.80	-1	3,403	-0.03%
2022/02/10	1	46.70	0	0.00	47.05	1	3,416	0.03%
2022/01/26	2	45.00	2	44.70	44.80	0	3,474	0.00%
2022/01/21	0.1	46.30	0	0.00	45.90	0.1	3,479	0.00%
2022/01/14	0.1	46.20	0	0.00	46.35	0.1	3,450	0.00%
2022/01/13	1	47.35	0	0.00	46.95	1	3,435	0.03%
2022/01/12	2.1	46.91	0	0.00	46.80	2.1	3,438	0.06%
2022/01/11	1	47.65	2	47.08	47.05	-1	3,424	-0.03%
2022/01/10	2	48.00	0	0.00	48.05	2	3,397	0.06%
2022/01/07	0.1	47.40	0	0.00	47.30	0.1	3,382	0.00%
2022/01/06	1	48.25	1	48.15	48.15	0	3,342	0.00%
2022/01/05	0	0.00	2	48.85	48.85	-2	3,313	-0.06%
2022/01/03	0.1	49.85	1	49.90	49.50	-0.9	3,252	-0.03%
2021/12/30	7.2	50.64	20	50.70	50.70	-12.8	3,209	-0.40%
2021/12/29	5	50.69	4	50.48	51.00	1	3,153	0.03%
2021/12/24	14	49.62	1	49.00	49.35	13	2,929	0.44%
2021/12/21	0	0.00	1	48.45	48.50	-1	2,823	-0.04%
2021/12/20	0.1	48.55	0	0.00	48.50	0.1	2,804	0.00%
2021/12/17	5	48.70	0	0.00	48.80	5	2,782	0.18%
2021/12/16	0	0.00	5	49.49	49.85	-5	2,709	-0.18%
2021/12/15	1	48.25	10	48.20	48.20	-9	2,603	-0.35%
2021/12/13	2	49.30	1	49.30	48.85	1	2,526	0.04%
2021/12/09	1	48.10	0	0.00	48.30	1	2,450	0.04%
2021/12/07	0	0.00	3	49.65	49.65	-3	2,295	-0.13%
2021/12/06	4	49.63	2.3	49.55	49.20	1.7	2,207	0.08%
2021/12/03	3	49.60	11	49.59	49.60	-8	2,123	-0.38%
2021/12/02	18.3	49.01	39	49.33	48.65	-20.7	1,971	-1.05%
2021/12/01	1	46.70	4	47.06	47.15	-3	1,611	-0.19%
2021/11/30	1	46.50	12.3	47.06	46.50	-11.3	1,580	-0.71%
2021/11/29	0.3	45.30	0	0.00	45.80	0.3	1,559	0.02%
2021/11/26	0	0.00	1	46.50	46.15	-1	1,518	-0.07%
2021/11/25	0	0.00	2	46.27	46.10	-2	1,469	-0.14%
2021/11/24	22	46.35	6	45.89	46.00	16	1,473	1.09%
2021/11/23	12	46.50	46	46.76	47.05	-34	1,332	-2.55%
2021/11/22	7	44.66	3	45.10	45.45	4	1,066	0.37%
2021/11/18	0.1	43.10	0	0.00	43.25	0.1	1,022	0.01%
2021/11/15	0	0.00	1	43.05	42.80	-1	1,077	-0.09%
2021/11/10	1	43.85	0	0.00	43.80	1	1,119	0.09%
2021/11/09	0	0.00	2	43.40	43.40	-2	1,114	-0.18%
2021/11/08	2	43.55	0	0.00	43.50	2	1,120	0.18%
2021/11/05	0	0.00	7	43.19	43.15	-7	1,141	-0.61%
2021/11/03	6	43.45	2	42.90	43.50	4	1,206	0.33%
2021/11/02	0	0.00	0	42.45	41.80	0	1,171	0.00%
2021/11/01	2	42.80	1	42.50	42.30	1	1,180	0.08%
2021/10/19	0	0.00	1	40.70	40.60	-1	1,309	-0.08%
2021/10/07	2	40.20	0	0.00	40.20	2	1,668	0.12%
2021/10/04	2	39.75	0	0.00	39.20	2	1,746	0.11%
2021/10/01	1	40.30	0	0.00	40.35	1	1,751	0.06%
2021/09/23	0	42.35	0	0.00	42.10	0	1,866	0.00%
2021/09/02	0	0.00	1	44.80	44.75	-1	2,191	-0.05%
2021/08/30	1	43.85	0	0.00	43.90	1	2,128	0.05%
2021/08/20	1	43.30	1	43.40	43.40	0	2,107	0.00%
2021/08/19	2	43.30	6	43.40	43.15	-4	2,115	-0.19%
2021/08/18	5	43.76	0	0.00	44.00	5	2,101	0.24%
2021/08/13	3	44.85	0	0.00	44.90	3	2,080	0.14%
2021/08/11	2	45.55	0	0.00	45.80	2	2,099	0.10%
2021/08/10	5	47.50	0	0.00	46.75	5	2,098	0.24%
2021/08/09	0	0.00	1	48.00	47.95	-1	2,127	-0.05%
2021/08/05	4	47.55	0	0.00	47.85	4	2,189	0.18%
2021/08/04	0	0.00	1	47.45	47.50	-1	2,263	-0.04%
2021/08/03	0	0.00	8	47.10	47.20	-8	2,321	-0.34%
2021/07/30	0	0.00	1	47.00	47.00	-1	2,500	-0.04%
2021/07/29	1	46.45	1	46.60	46.65	0	2,511	0.00%
2021/07/28	8	46.71	0	0.00	46.50	8	2,525	0.32%
2021/07/27	0	0.00	1	47.85	46.90	-1	2,579	-0.04%
2021/07/26	0	0.00	5	47.54	47.70	-5	2,606	-0.19%
2021/07/23	0	0.00	2	47.33	47.30	-2	2,650	-0.08%
2021/07/22	1	47.45	0	0.00	47.30	1	2,730	0.04%
2021/07/21	1	46.60	0	0.00	46.95	1	2,826	0.04%
2021/07/20	4	47.05	12	47.39	46.95	-8	2,865	-0.28%
2021/07/19	13	48.37	1	47.60	48.10	12	2,857	0.42%
2021/07/16	0	0.00	1	47.50	48.00	-1	2,843	-0.04%
2021/07/14	0	0.00	5	46.30	46.15	-5	2,928	-0.17%
2021/07/13	2	46.90	0	0.00	46.10	2	2,951	0.07%
2021/07/12	0	0.00	10.1	46.36	46.45	-10.1	2,936	-0.34%
2021/07/09	3	45.90	0	0.00	45.90	3	2,922	0.10%
2021/07/07	2	45.95	0	0.00	46.10	2	3,009	0.07%
2021/07/06	0	0.00	30	46.20	45.80	-30	3,018	-0.99%
2021/07/05	4	45.95	0	0.00	45.90	4	3,086	0.13%
2021/07/02	0.1	45.10	0	0.00	45.10	0.1	3,166	0.00%
2021/07/01	8	45.29	0	0.00	44.95	8	3,180	0.25%
2021/06/30	0	0.00	1	45.10	45.90	-1	3,178	-0.03%
2021/06/29	1	45.25	0	0.00	45.10	1	3,161	0.03%
2021/06/28	0	0.00	12	44.95	45.90	-12	3,144	-0.38%
2021/06/21	1	43.40	0	0.00	43.35	1	3,139	0.03%
2021/06/17	1	43.35	0	0.00	44.15	1	3,163	0.03%
2021/06/16	5	43.65	0	0.00	43.35	5	3,179	0.16%
2021/06/11	1	44.00	1	44.60	44.50	0	3,218	0.00%
2021/06/08	1	42.30	0	0.00	42.25	1	3,348	0.03%
2021/06/04	1	42.30	0	0.00	42.40	1	3,539	0.03%
2021/06/03	1	42.55	0	0.00	42.80	1	3,562	0.03%
2021/06/02	3	42.67	4	42.55	42.55	-1	3,572	-0.03%
2021/06/01	5	42.90	0	0.00	43.25	5	3,571	0.14%
2021/05/31	5	42.56	1	42.40	42.65	4	3,606	0.11%
2021/05/28	1	42.60	6	42.95	42.75	-5	3,607	-0.14%
2021/05/27	1	41.60	1	41.85	42.70	0	3,626	0.00%
2021/05/26	4	42.24	0	0.00	42.25	4	3,627	0.11%
2021/05/25	0	0.00	1	42.40	42.25	-1	3,663	-0.03%
2021/05/24	5	41.00	0	0.00	41.55	5	3,690	0.14%
2021/05/20	12	40.81	0	0.00	40.70	12	3,804	0.32%
2021/05/18	3	40.20	0	0.00	40.70	3	3,833	0.08%
2021/05/17	32	38.75	0	0.00	38.40	32	3,824	0.84%
2021/05/11	0	0.00	10	47.66	46.65	-10	3,625	-0.28%
2021/05/10	5	49.00	1	49.10	49.05	4	3,578	0.11%
2021/05/07	9	47.20	0	0.00	49.00	9	3,456	0.26%
2021/05/05	1	47.60	0	0.00	46.80	1	3,379	0.03%
2021/05/04	3	48.90	1	47.45	47.00	2	3,393	0.06%
2021/05/03	2	50.30	5	49.63	49.40	-3	3,329	-0.09%
2021/04/29	3	51.47	0	0.00	51.20	3	3,286	0.09%
2021/04/28	1	51.70	0	0.00	52.40	1	3,255	0.03%
2021/04/27	155	51.81	27	51.54	52.10	128	3,221	3.97%	大買/鉅額交易
2021/04/26	0	0.00	3	51.13	51.20	-3	3,112	-0.10%
2021/04/22	1	50.80	0	0.00	49.00	1	3,058	0.03%
2021/04/20	1	49.60	6	49.47	50.50	-5	2,962	-0.17%
2021/04/19	0	0.00	1	49.25	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	2	48.10	48.25	-2	2,934	-0.07%
2021/04/15	0	0.00	1	47.35	47.40	-1	2,928	-0.03%
2021/04/14	0	0.00	4	47.80	47.30	-4	2,945	-0.14%
2021/04/13	17	49.05	0	0.00	48.00	17	2,958	0.57%
2021/04/12	2	48.33	1	48.80	48.70	1	2,932	0.03%
2021/04/09	1	48.00	2	47.93	48.00	-1	2,896	-0.03%
2021/04/08	5	48.88	8	49.01	49.20	-3	2,818	-0.11%
2021/04/07	0	0.00	2	47.33	47.30	-2	2,724	-0.07%
2021/04/06	0	0.00	7	47.73	47.40	-7	2,722	-0.26%
2021/03/30	2	47.25	0	0.00	47.65	2	2,710	0.07%
2021/03/29	6	47.45	0	0.00	47.55	6	2,695	0.22%
2021/03/24	1	46.20	21	46.32	46.70	-20	2,687	-0.74%
2021/03/19	2	46.80	3	46.95	47.05	-1	2,686	-0.04%
2021/03/18	1	47.75	0	0.00	47.45	1	2,684	0.04%
2021/03/17	0	47.75	11	47.45	47.45	-11	2,696	-0.41%
2021/03/16	15	47.62	4	47.94	47.55	11	2,723	0.40%
2021/03/15	0	0.00	1	45.90	46.10	-1	2,615	-0.04%
2021/03/12	1	45.85	0	0.00	46.05	1	2,647	0.04%
2021/03/11	3	46.67	0	0.00	46.65	3	2,776	0.11%
2021/03/10	1	46.00	2	46.15	47.40	-1	2,775	-0.04%
2021/03/05	20	45.23	1	45.35	45.05	19	2,746	0.69%
2021/03/04	0	0.00	10	46.20	45.35	-10	2,773	-0.36%
2021/03/03	0	0.00	42	45.29	45.70	-42	2,737	-1.53%
2021/03/02	1	45.70	0	0.00	45.30	1	2,723	0.04%
2021/02/26	10	44.95	7	44.80	45.25	3	2,714	0.11%
2021/02/25	0	0.00	1	45.05	45.05	-1	2,762	-0.04%
2021/02/19	12	42.88	1	42.75	43.55	11	2,722	0.40%
2021/02/18	11	42.63	0	0.00	42.60	11	2,709	0.41%
2021/02/05	10	41.90	100	41.71	41.95	-90	2,731	-3.30%
2021/02/03	10	41.20	0	0.00	41.00	10	2,785	0.36%
2021/01/27	0	0.00	1	42.00	41.85	-1	3,066	-0.03%
2021/01/25	0	0.00	5	42.00	42.00	-5	3,093	-0.16%
2021/01/22	0	0.00	1	41.30	41.35	-1	3,087	-0.03%
2021/01/21	3	41.48	0	0.00	41.15	3	3,093	0.10%
2021/01/20	0	0.00	3	42.20	41.05	-3	3,085	-0.10%
2021/01/15	1	45.05	0	0.00	44.10	1	3,052	0.03%
2021/01/14	0	0.00	2	45.20	44.95	-2	3,040	-0.07%
2021/01/13	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2021/01/12	0	0.00	16	44.78	44.25	-16	2,974	-0.54%
2021/01/11	0	0.00	2	44.80	44.80	-2	2,933	-0.07%
2021/01/07	0	0.00	5	44.00	44.05	-5	2,898	-0.17%
2021/01/06	3	44.75	0	0.00	43.55	3	2,879	0.10%
2020/12/29	0	0.00	4	43.10	42.85	-4	2,763	-0.14%
2020/12/28	0	0.00	5	43.01	43.40	-5	2,749	-0.18%
2020/12/22	0	0.00	5	43.00	42.10	-5	2,736	-0.18%
2020/12/17	3	43.50	1	42.70	42.85	2	2,738	0.07%
2020/12/16	5	43.30	3	43.65	43.35	2	2,738	0.07%
2020/12/15	1	43.15	0	0.00	43.15	1	2,734	0.04%
2020/12/11	0	0.00	1	43.60	43.75	-1	2,696	-0.04%
2020/12/10	6	44.70	0	0.00	44.70	6	2,658	0.23%
2020/12/09	18	46.57	0	0.00	46.00	18	2,599	0.69%
2020/12/08	0	0.00	10	46.00	45.75	-10	2,577	-0.39%
2020/12/07	10	46.10	45	46.82	46.70	-35	2,543	-1.38%
2020/12/04	0	0.00	17	44.92	45.40	-17	2,382	-0.71%
2020/11/30	1	42.65	11	43.02	43.35	-10	2,690	-0.37%
2020/11/27	0	0.00	7	42.50	42.50	-7	2,664	-0.26%
2020/11/24	6	43.83	1	44.25	43.40	5	2,814	0.18%
2020/11/23	6	42.75	0	0.00	42.90	6	2,741	0.22%
2020/11/19	5	43.07	4	42.86	42.50	1	2,680	0.04%
2020/11/18	0	0.00	1	42.20	41.95	-1	2,605	-0.04%
2020/11/17	0	0.00	3	41.85	42.00	-3	2,598	-0.12%
2020/11/13	0	0.00	1	41.70	41.75	-1	2,744	-0.04%
2020/11/12	1	41.60	0	0.00	41.45	1	2,788	0.04%
2020/11/10	0	0.00	16	42.21	42.00	-16	2,788	-0.57%
2020/11/09	19	42.33	11	42.60	41.70	8	2,744	0.29%
2020/11/06	1	41.85	7.3	41.58	41.85	-6.3	2,629	-0.24%
2020/11/05	0	0.00	2	40.63	40.75	-2	2,578	-0.08%
2020/11/04	7	40.95	0	0.00	40.55	7	2,605	0.27%
2020/11/03	3	40.80	0	0.00	40.50	3	2,676	0.11%
2020/11/02	2	39.33	0	0.00	39.75	2	2,768	0.07%
2020/10/29	0	0.00	7	39.50	39.95	-7	2,875	-0.24%
2020/10/28	7	39.93	0	0.00	39.95	7	2,879	0.24%
2020/10/27	1	40.30	1	40.50	40.30	0	2,864	0.00%
2020/10/19	8	39.40	0	0.00	39.30	8	2,917	0.27%
2020/09/24	0	0.00	10	37.65	37.75	-10	3,600	-0.28%
2020/09/23	0	0.00	2	38.78	38.70	-2	3,607	-0.06%
2020/09/22	1	38.50	0	0.00	39.00	1	3,622	0.03%
2020/09/21	1	39.50	0	0.00	39.25	1	3,616	0.03%
2020/09/17	0	0.00	1	39.75	39.80	-1	3,603	-0.03%
2020/09/16	3	39.65	2	39.80	39.60	1	3,610	0.03%
2020/09/15	2	40.10	2	39.80	39.80	0	3,606	0.00%
2020/09/11	1	39.50	0	0.00	39.15	1	3,630	0.03%
2020/09/10	2	40.40	2	40.15	40.15	0	3,598	0.00%
2020/09/08	3	41.37	0	0.00	40.20	3	3,557	0.08%
2020/09/07	1	42.00	2	42.00	41.60	-1	3,515	-0.03%
2020/09/04	2	41.38	1	41.40	42.70	1	3,435	0.03%
2020/09/03	0	0.00	27	41.81	41.90	-27	3,382	-0.80%
2020/09/01	0	0.00	1	40.25	40.30	-1	3,240	-0.03%
2020/08/31	3	40.30	3	40.38	40.45	0	3,253	0.00%
2020/08/27	0	0.00	5	38.45	38.55	-5	3,153	-0.16%
2020/08/21	0	0.00	1	37.85	38.15	-1	3,150	-0.03%
2020/08/20	6	37.29	5	37.28	37.30	1	3,144	0.03%
2020/08/19	0	0.00	1	40.75	39.55	-1	3,058	-0.03%
2020/08/18	0	0.00	12	39.85	40.10	-12	2,961	-0.41%
2020/08/17	100	39.60	4	39.71	39.35	96	2,871	3.34%
2020/08/14	0	0.00	3	39.28	39.15	-3	2,826	-0.11%
2020/08/13	6	39.40	11	39.31	39.25	-5	2,801	-0.18%
2020/08/10	0	0.00	2	39.05	38.90	-2	2,686	-0.07%
2020/08/07	11	38.91	2	39.03	39.25	9	2,659	0.34%
2020/08/06	15	38.78	3	38.53	38.70	12	2,595	0.46%
2020/08/05	0	0.00	6	37.73	38.15	-6	2,456	-0.24%
2020/08/03	3	36.17	0	0.00	36.10	3	2,385	0.13%
2020/07/31	2	35.65	0	0.00	35.80	2	2,378	0.08%
2020/07/30	1	35.35	0	0.00	35.30	1	2,384	0.04%
2020/07/28	3	35.03	1	34.25	34.25	2	2,427	0.08%
2020/07/24	4	36.99	0	0.00	36.65	4	2,409	0.17%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/21	1	37.55	0	0.00	37.50	1	2,410	0.04%
2020/07/20	1	37.35	0	0.00	37.40	1	2,411	0.04%
2020/07/17	1	37.80	0	0.00	37.65	1	2,426	0.04%
2020/07/16	4	37.98	0	0.00	38.00	4	2,412	0.17%
2020/07/15	1	37.50	0	0.00	37.30	1	2,293	0.04%
2020/07/10	2	37.60	1	37.35	37.35	1	2,257	0.04%
2020/07/09	10	38.18	0	0.00	38.00	10	2,233	0.45%
2020/07/07	0	0.00	12	40.20	40.10	-12	2,056	-0.58%
2020/07/06	0	0.00	3	39.80	40.35	-3	2,010	-0.15%
2020/07/03	2	39.23	1	39.00	39.10	1	1,973	0.05%
2020/07/02	0	0.00	1	38.55	38.95	-1	1,972	-0.05%
2020/07/01	2	38.20	0	0.00	38.20	2	1,942	0.10%
2020/06/30	3	37.58	2	37.50	37.85	1	1,944	0.05%
2020/06/29	12	37.60	0	0.00	37.60	12	1,937	0.62%
2020/06/24	0	0.00	1	38.05	38.00	-1	1,931	-0.05%
2020/06/22	3	37.65	1	37.60	37.70	2	1,949	0.10%
2020/06/19	10	37.86	5	38.09	37.70	5	1,968	0.25%
2020/06/18	1	37.40	0	0.00	37.65	1	1,963	0.05%
2020/06/15	1	37.15	1	37.20	37.00	0	2,042	0.00%
2020/06/12	5	37.18	0	0.00	37.50	5	2,057	0.24%
2020/06/11	3	38.48	3.1	38.30	38.20	-0.1	2,092	0.00%
2020/06/10	4	38.89	2	38.88	38.85	2	2,073	0.10%
2020/06/08	0	0.00	1	38.60	38.65	-1	2,085	-0.05%
2020/06/05	20	38.55	6	38.59	38.80	14	2,038	0.69%
2020/06/04	0	0.00	1	37.45	37.60	-1	1,977	-0.05%
2020/06/03	0	0.00	2	37.23	37.25	-2	1,981	-0.10%
2020/06/02	0	0.00	1	36.60	36.60	-1	1,958	-0.05%
2020/05/29	2	36.05	1	35.95	35.90	1	1,944	0.05%
2020/05/28	4	36.08	1	36.10	36.15	3	1,946	0.15%
2020/05/27	3	36.10	0	0.00	36.15	3	1,940	0.15%
2020/05/26	2	36.33	0	0.00	36.25	2	1,944	0.10%
2020/05/25	2	35.75	0	0.00	36.10	2	1,953	0.10%
2020/05/22	2	36.30	0	0.00	36.15	2	1,975	0.10%
2020/05/20	1	36.40	0	0.00	36.40	1	1,974	0.05%
2020/05/14	1	36.60	1	36.60	36.20	0	1,997	0.00%
2020/05/12	3	37.00	0	0.00	37.15	3	1,965	0.15%
2020/05/11	5	37.25	0	0.00	37.25	5	1,964	0.25%
2020/05/08	1	37.85	11	37.95	38.00	-10	1,929	-0.52%
2020/05/07	1	37.35	0	0.00	37.50	1	1,917	0.05%
2020/05/06	11	37.95	25	37.50	37.30	-14	1,921	-0.73%
2020/05/05	1	37.55	0	0.00	37.50	1	1,920	0.05%
2020/04/30	10	37.40	10	37.30	37.30	0	1,901	0.00%
2020/04/28	2	36.98	1	37.85	36.90	1	1,899	0.05%
2020/04/27	25	36.25	0	0.00	36.15	25	1,898	1.32%
2020/04/23	0	0.00	1	35.75	35.85	-1	1,893	-0.05%
2020/04/21	0	0.00	13.1	34.72	34.35	-13.1	1,881	-0.70%
2020/04/17	1	36.05	0	0.00	35.10	1	1,892	0.05%
2020/04/16	1	35.25	5	35.40	35.25	-4	1,874	-0.21%
2020/04/15	31	35.33	1	34.85	35.20	30	1,867	1.61%
2020/04/14	2	34.18	0	0.00	34.35	2	1,828	0.11%
2020/04/13	2	33.73	1	33.75	33.65	1	1,898	0.05%
2020/04/10	20	33.90	0	0.00	34.10	20	1,941	1.03%
2020/04/09	2	33.50	0	0.00	33.90	2	2,067	0.10%
2020/04/08	8	32.53	7	33.65	33.50	1	2,052	0.05%
2020/03/26	0	0.00	1	29.75	29.80	-1	2,147	-0.05%
2020/03/25	0	0.00	1	29.70	29.60	-1	2,303	-0.04%
2020/03/19	5	26.10	0	0.00	25.90	5	2,334	0.21%
2020/03/17	2	28.95	1	29.00	28.65	1	2,324	0.04%
2020/03/12	1	31.80	8	33.95	31.60	-7	2,293	-0.31%
2020/03/10	1	35.25	0	0.00	35.55	1	2,327	0.04%
2020/03/04	1	37.30	0	0.00	37.40	1	2,368	0.04%
2020/02/27	1	38.65	8	38.40	37.75	-7	2,381	-0.29%
2020/02/25	0	0.00	1	39.40	39.40	-1	2,350	-0.04%
2020/02/19	0	0.00	2	39.20	39.20	-2	2,312	-0.09%
2020/02/18	0	0.00	1	39.20	38.95	-1	2,309	-0.04%
2020/02/11	1	37.90	4	37.79	37.95	-3	2,304	-0.13%
2020/02/10	4	36.73	0	0.00	37.00	4	2,313	0.17%
2020/02/05	3	38.23	0	0.00	38.00	3	2,314	0.13%
2020/02/04	2	38.80	1	37.60	38.70	1	2,318	0.04%
2020/02/03	1	36.75	0	0.00	37.10	1	2,340	0.04%
2020/01/31	2	38.55	0	0.00	38.50	2	2,324	0.09%
2020/01/30	13	38.66	0	0.00	38.50	13	2,327	0.56%
2020/01/20	6	42.51	0	0.00	42.45	6	2,281	0.26%
2020/01/17	0.1	43.15	0	0.00	42.65	0.1	2,289	0.00%
2020/01/16	0.1	42.80	1	43.25	42.80	-0.9	2,304	-0.04%
2020/01/13	1	42.50	0	0.00	42.35	1	2,339	0.04%
2020/01/07	1	44.60	0	0.00	43.15	1	2,344	0.04%
2020/01/06	0	0.00	2	44.30	44.00	-2	2,279	-0.09%
2020/01/03	1	45.40	5	45.00	44.30	-4	2,241	-0.18%
2020/01/02	2	43.95	1	43.40	44.05	1	2,112	0.05%
2019/12/30	1	44.35	0	0.00	44.65	1	2,044	0.05%
2019/12/26	0	0.00	2	43.20	42.75	-2	1,943	-0.10%
2019/12/23	5	42.63	12	42.21	42.15	-7	2,006	-0.35%
2019/12/20	7	44.26	7	45.01	43.35	0	1,974	0.00%
2019/12/19	0	0.00	13	43.83	43.95	-13	1,810	-0.72%
2019/12/18	0	0.00	5	43.59	43.85	-5	1,777	-0.28%
2019/12/17	0	0.00	1	43.15	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	1	43.40	43.40	-1	1,719	-0.06%
2019/12/13	1	42.50	3	42.80	42.50	-2	1,681	-0.12%
2019/12/11	3	42.50	0	0.00	42.30	3	1,612	0.19%
2019/12/09	0	0.00	1	41.95	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	11	41.31	41.65	-11	1,494	-0.74%
2019/12/05	1	40.25	1	40.75	40.25	0	1,436	0.00%
2019/12/04	6	40.41	3	40.62	40.40	3	1,471	0.20%
2019/12/03	0	0.00	4	39.55	40.15	-4	1,441	-0.28%
2019/11/29	0	0.00	2	39.90	39.70	-2	1,406	-0.14%
2019/11/27	1	39.75	1	39.90	39.95	0	1,472	0.00%
2019/11/26	0	0.00	2	39.70	39.85	-2	1,468	-0.14%
2019/11/20	0	0.00	1	39.20	39.15	-1	1,460	-0.07%
2019/11/19	1	39.30	0	0.00	39.35	1	1,472	0.07%
2019/11/15	2	39.35	0	0.00	38.85	2	1,482	0.13%
2019/11/14	0	0.00	10	39.15	39.15	-10	1,486	-0.67%
2019/11/13	1	39.30	2	39.30	39.30	-1	1,499	-0.07%
2019/11/12	2	38.95	0	0.00	38.95	2	1,504	0.13%
2019/11/11	3	38.98	0	0.00	38.60	3	1,525	0.20%
2019/11/08	2	39.55	0	0.00	39.60	2	1,507	0.13%
2019/11/06	1	39.80	0	0.00	39.55	1	1,513	0.07%
2019/11/05	0	0.00	1	39.95	39.90	-1	1,512	-0.07%
2019/11/01	1	40.05	0	0.00	40.10	1	1,513	0.07%
2019/10/31	0	0.00	1	40.75	40.90	-1	1,505	-0.07%
2019/10/29	2	40.25	0	0.00	40.00	2	1,458	0.14%
2019/10/22	5	41.66	1	41.55	41.35	4	1,441	0.28%
2019/10/21	0	0.00	1	40.80	41.35	-1	1,426	-0.07%
2019/10/18	1	40.20	1	40.35	40.35	0	1,372	0.00%
2019/10/17	1	39.95	0	0.00	40.15	1	1,341	0.07%
2019/10/16	2	39.85	0	0.00	39.75	2	1,360	0.15%
2019/10/14	0	0.00	3	40.18	40.10	-3	1,363	-0.22%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	1	40.70	14	40.67	40.90	-13	1,644	-0.79%
2019/09/27	1	39.20	0	0.00	39.40	1	1,621	0.06%
2019/09/24	2	39.53	0	0.00	39.35	2	1,663	0.12%
2019/09/23	1	39.45	1	39.85	39.85	0	1,670	0.00%
2019/09/20	1	39.50	0	0.00	39.45	1	1,681	0.06%
2019/09/19	1	39.45	0	0.00	39.50	1	1,698	0.06%
2019/09/18	1	39.45	0	0.00	39.50	1	1,726	0.06%
2019/09/17	0	0.00	1	40.10	39.45	-1	1,739	-0.06%
2019/09/16	2	39.28	0	0.00	39.15	2	1,746	0.11%
2019/09/09	5	39.74	5	39.76	39.65	0	1,939	0.00%
2019/09/06	1	40.55	0	0.00	40.60	1	1,926	0.05%
2019/09/02	1	41.70	1	41.85	41.85	0	1,963	0.00%
2019/08/30	0	0.00	1	41.50	41.40	-1	1,962	-0.05%
2019/08/20	0	0.00	1	41.40	41.30	-1	1,959	-0.05%
2019/08/14	0	0.00	1	41.15	40.85	-1	1,973	-0.05%
2019/08/13	0	0.00	5	39.75	40.35	-5	1,957	-0.26%
2019/08/12	5	39.98	2	40.00	40.00	3	1,965	0.15%
2019/08/08	12	38.96	1	39.00	38.85	11	1,975	0.56%
2019/08/07	5	39.03	0	0.00	38.50	5	1,984	0.25%
2019/08/06	2	38.78	2	38.15	39.45	0	1,996	0.00%
2019/08/05	1	39.85	0	0.00	39.55	1	2,017	0.05%
2019/08/02	13	40.39	0	0.00	40.25	13	2,051	0.63%
2019/08/01	10	41.55	0	0.00	41.30	10	2,063	0.48%
2019/07/31	9	41.60	1	41.60	41.75	8	2,083	0.38%
2019/07/30	11	42.06	0	0.00	41.70	11	2,092	0.53%
2019/07/29	16	42.29	1	42.30	42.25	15	2,081	0.72%
2019/07/25	1	41.75	0	0.00	42.00	1	2,094	0.05%
2019/07/24	0	0.00	1	42.10	41.55	-1	2,117	-0.05%
2019/07/22	1	41.10	0	0.00	41.10	1	2,223	0.04%
2019/07/18	1	41.75	0	0.00	40.95	1	2,274	0.04%
2019/07/16	1	42.10	0	0.00	42.25	1	2,368	0.04%
2019/07/12	10	41.95	1	41.85	41.85	9	2,943	0.31%
2019/07/10	10	42.05	5	42.20	42.00	5	3,090	0.16%
2019/07/09	4	42.05	4	41.80	41.80	0	3,143	0.00%
2019/07/08	1	46.05	0	0.00	46.50	1	3,069	0.03%
2019/07/05	1	45.90	0	0.00	46.00	1	3,050	0.03%
2019/07/04	5	45.84	3	45.92	46.05	2	3,035	0.07%
2019/07/03	0	0.00	5	45.02	44.95	-5	3,051	-0.16%
2019/07/02	2	45.30	1	45.35	45.35	1	3,074	0.03%
2019/07/01	0	0.00	1	45.00	45.15	-1	3,094	-0.03%
2019/06/27	5	44.55	2	44.45	44.30	3	3,215	0.09%
2019/06/26	11	44.15	1	44.00	44.00	10	3,467	0.29%
2019/06/25	9	44.58	0	0.00	44.20	9	3,672	0.25%
2019/06/24	1	44.20	0	0.00	44.80	1	3,698	0.03%
2019/06/20	3	44.62	2	44.70	44.60	1	3,710	0.03%
2019/06/18	1	43.85	1	44.00	43.90	0	3,689	0.00%
2019/06/14	0	0.00	5	42.65	42.30	-5	3,625	-0.14%
2019/06/13	5	42.75	5	43.05	42.30	0	3,633	0.00%
2019/06/12	6	43.58	5	43.85	43.40	1	3,652	0.03%
2019/06/06	0	0.00	2	42.00	41.75	-2	3,746	-0.05%
2019/06/03	0	0.00	17	42.77	42.80	-17	3,876	-0.44%
2019/05/27	2	41.90	2	41.73	41.80	0	4,296	0.00%
2019/05/24	1	41.95	0	0.00	41.75	1	4,340	0.02%
2019/05/23	1	42.15	0	0.00	41.80	1	4,391	0.02%
2019/05/21	10	42.20	5	42.55	43.00	5	4,643	0.11%
2019/05/20	1	42.50	5	42.60	42.20	-4	4,785	-0.08%
2019/05/17	0	0.00	3	43.10	43.00	-3	4,825	-0.06%
2019/05/16	11	44.28	0	0.00	43.80	11	4,877	0.23%
2019/05/14	2	44.08	0	0.00	44.50	2	5,093	0.04%
2019/05/13	2	45.10	15	44.62	44.30	-13	5,210	-0.25%
2019/05/10	1	46.30	0	0.00	46.40	1	5,309	0.02%
2019/05/08	1	47.05	1	46.70	47.15	0	5,339	0.00%
2019/05/07	4	47.05	0	0.00	46.80	4	5,398	0.07%
2019/05/06	5	46.71	0	0.00	46.65	5	5,445	0.09%
2019/05/03	1	48.15	0	0.00	48.00	1	5,453	0.02%
2019/04/30	2	46.95	1	47.60	47.60	1	5,452	0.02%
2019/04/29	9	47.28	4.1	48.29	47.00	4.9	5,443	0.09%
2019/04/26	8	50.06	5	49.30	49.35	3	5,378	0.06%
2019/04/25	11	50.31	10	50.40	50.40	1	5,380	0.02%
2019/04/24	11	51.03	10	50.40	50.40	1	5,410	0.02%
2019/04/23	11	50.35	11	50.89	51.00	0	5,414	0.00%
2019/04/22	3	50.83	1	50.30	50.40	2	5,390	0.04%
2019/04/19	5	51.94	8	52.05	51.50	-3	5,344	-0.06%
2019/04/18	8	52.98	23	54.70	51.90	-15	5,217	-0.29%
2019/04/17	10	51.70	21	52.06	52.10	-11	4,912	-0.22%
2019/04/16	12	51.28	10	51.20	51.20	2	4,821	0.04%
2019/04/15	13	51.47	11	50.89	50.80	2	4,788	0.04%
2019/04/12	24	50.80	20	51.20	51.20	4	4,768	0.08%
2019/04/11	10	51.18	0	0.00	50.50	10	4,731	0.21%
2019/04/10	8	50.33	0	0.00	50.80	8	4,659	0.17%
2019/04/09	12	49.76	2	50.40	50.40	10	4,635	0.22%
2019/04/08	12	49.93	5	49.70	49.60	7	4,577	0.15%
2019/04/01	3	50.33	0	0.00	49.55	3	4,514	0.07%
2019/03/29	4	51.75	4	51.25	51.00	0	4,422	0.00%
2019/03/28	2	50.03	20	50.07	50.20	-18	4,217	-0.43%
2019/03/26	8	48.19	0	0.00	47.95	8	4,058	0.20%
2019/03/25	1	47.80	2	47.98	47.95	-1	4,079	-0.02%
2019/03/22	0	0.00	1	48.50	48.85	-1	4,131	-0.02%
2019/03/21	3	48.10	0	0.00	48.00	3	4,149	0.07%
2019/03/20	1	48.10	0	0.00	48.15	1	4,213	0.02%
2019/03/15	11	48.65	0	0.00	48.30	11	4,320	0.25%
2019/03/14	0	0.00	7	48.30	48.20	-7	4,347	-0.16%
2019/03/13	4	47.55	0	0.00	47.35	4	4,420	0.09%
2019/03/12	1	48.85	0	0.00	48.45	1	4,427	0.02%
2019/03/11	3	48.90	19	49.33	48.60	-16	4,576	-0.35%
2019/03/08	19	48.99	2	48.95	48.95	17	4,900	0.35%
2019/03/07	3	50.50	1	49.95	48.90	2	5,053	0.04%
2019/03/06	2	49.50	0	0.00	49.40	2	5,198	0.04%
2019/03/05	10	49.60	1	50.10	49.40	9	5,330	0.17%
2019/03/04	7	49.14	0	0.00	49.95	7	5,322	0.13%
2019/02/27	3	47.17	3	47.98	48.60	0	5,299	0.00%
2019/02/26	1	48.50	0	0.00	48.30	1	5,304	0.02%
2019/02/22	2	49.50	22	49.20	49.25	-20	5,642	-0.35%
2019/02/21	3	49.58	8	49.66	49.65	-5	5,740	-0.09%
2019/02/20	3	49.27	5	49.58	49.45	-2	6,090	-0.03%
2019/02/19	31	48.45	34	48.58	48.20	-3	6,410	-0.05%
2019/02/18	11	47.56	11	47.10	47.00	0	6,365	0.00%
2019/02/15	11	46.31	0	0.00	46.30	11	6,500	0.17%
2019/02/14	0	0.00	2	47.13	46.90	-2	6,474	-0.03%
2019/02/13	13	47.27	4	46.99	47.50	9	6,440	0.14%
2019/02/12	3	46.63	4	46.90	46.30	-1	6,335	-0.02%
2019/02/11	4	45.41	3	46.10	46.15	1	6,297	0.02%
2019/01/30	0	0.00	2	44.15	43.90	-2	6,298	-0.03%
2019/01/29	5	44.07	3	43.93	43.90	2	6,405	0.03%
2019/01/28	1	43.70	5	43.88	43.85	-4	6,408	-0.06%
2019/01/25	1	42.80	0	0.00	42.65	1	6,668	0.01%
2019/01/24	1	43.05	2	42.68	42.25	-1	6,838	-0.01%
2019/01/21	0	0.00	1	42.60	42.45	-1	7,070	-0.01%
2019/01/18	0	0.00	1	42.05	42.05	-1	7,145	-0.01%
2019/01/17	2	42.60	1	41.70	41.45	1	7,253	0.01%
2019/01/16	0	0.00	1	42.30	42.50	-1	7,284	-0.01%
2019/01/15	1	42.30	0	0.00	42.00	1	7,408	0.01%
2019/01/11	10	41.60	13	40.99	40.85	-3	7,575	-0.04%
2019/01/10	6	41.03	2	40.95	40.80	4	7,608	0.05%
2019/01/09	4	40.84	2	41.70	41.50	2	7,678	0.03%
2019/01/08	1	39.00	1	38.90	39.80	0	7,699	0.00%
2019/01/04	5	37.16	2	37.65	37.70	3	8,013	0.04%
2019/01/03	2	38.90	0	0.00	38.50	2	8,106	0.02%
2019/01/02	1	38.80	1	38.90	38.90	0	8,227	0.00%
2018/12/27	1	39.70	1	39.35	39.35	0	8,678	0.00%
2018/12/22	1	39.50	1	39.30	39.30	0	8,865	0.00%
2018/12/21	2	39.20	5	38.70	40.10	-3	8,977	-0.03%
2018/12/20	3	39.68	6	40.12	39.25	-3	9,028	-0.03%
2018/12/19	1	41.55	0	0.00	41.25	1	9,063	0.01%
2018/12/18	2	41.35	5	41.75	41.15	-3	9,120	-0.03%
2018/12/17	3	43.03	2	43.15	42.35	1	9,208	0.01%
2018/12/14	1	41.40	3	41.70	43.40	-2	9,231	-0.02%
2018/12/13	3	42.60	5	42.77	42.10	-2	9,257	-0.02%
2018/12/12	1	42.15	2	42.03	42.15	-1	9,320	-0.01%
2018/12/11	5	41.49	1	41.40	41.20	4	9,419	0.04%
2018/12/10	1	40.80	1	41.10	41.00	0	9,549	0.00%
2018/12/07	18	42.47	0	0.00	42.40	18	9,581	0.19%
2018/12/06	2	41.18	2	42.43	41.35	0	9,661	0.00%
2018/12/05	3	43.78	0	0.00	43.70	3	9,644	0.03%
2018/12/04	0	0.00	12	46.14	45.30	-12	9,765	-0.12%
2018/12/03	6	46.25	13	46.23	46.00	-7	9,903	-0.07%
2018/11/30	5	43.73	6	43.48	42.85	-1	9,702	-0.01%
2018/11/29	3	43.63	2	43.10	42.60	1	9,660	0.01%
2018/11/28	6	42.90	13	43.37	43.35	-7	9,822	-0.07%
2018/11/27	16	41.91	4	42.15	42.70	12	10,097	0.12%
2018/11/26	1	41.50	0	0.00	41.90	1	10,169	0.01%
2018/11/23	0.5	41.00	2	41.90	40.95	-1.5	10,650	-0.01%
2018/11/22	8	42.82	11	43.13	42.20	-3	11,237	-0.03%
2018/11/21	15	44.00	13	43.89	43.45	2	11,316	0.02%
2018/11/20	5	42.65	1	42.75	42.85	4	11,248	0.04%
2018/11/19	18	42.99	29	43.08	43.35	-11	11,244	-0.10%
2018/11/16	24	41.88	18	42.00	42.45	6	10,913	0.05%
2018/11/15	11	38.49	6	38.48	38.60	5	10,502	0.05%
2018/11/14	4	37.76	16	38.23	38.15	-12	10,558	-0.11%
2018/11/13	2	35.13	1	36.05	36.30	1	10,537	0.01%
2018/11/12	0	0.00	2	36.40	36.50	-2	10,744	-0.02%
2018/11/09	10	37.43	1	37.50	37.90	9	10,946	0.08%
2018/11/08	4	37.91	6	38.85	37.60	-2	11,142	-0.02%
2018/11/07	1	38.60	4	38.11	38.20	-3	11,387	-0.03%
2018/11/06	30	38.41	25	37.66	36.55	5	11,635	0.04%
2018/11/05	4	38.50	0	0.00	38.30	4	11,813	0.03%
2018/11/02	15	39.29	18	39.40	38.50	-3	12,206	-0.02%
2018/11/01	15	37.00	16	38.06	38.00	-1	12,109	-0.01%
2018/10/31	1	36.15	5	35.80	35.60	-4	12,270	-0.03%
2018/10/30	1	33.00	0	0.00	33.80	1	12,463	0.01%
2018/10/25	5	34.66	2	34.85	34.30	3	13,319	0.02%
2018/10/24	0	0.00	0.2	37.30	37.20	-0.2	13,823	0.00%
2018/10/23	6	38.30	7	38.14	37.20	-1	14,375	-0.01%
2018/10/22	5	37.41	7	36.66	38.20	-2	14,660	-0.01%
2018/10/19	1	35.45	10	37.20	36.25	-9	14,996	-0.06%
2018/10/18	3	38.43	1	37.95	38.20	2	15,189	0.01%
2018/10/16	3	39.08	3	39.40	38.70	0	15,752	0.00%
2018/10/15	2	38.48	3	38.50	38.10	-1	16,077	-0.01%
2018/10/12	9	37.95	8	37.22	38.00	1	16,424	0.01%
2018/10/11	16	36.16	7	35.91	35.65	9	16,551	0.05%
2018/10/09	13	39.20	13	39.73	39.60	0	16,632	0.00%
2018/10/08	10	38.71	5	38.50	38.70	5	16,608	0.03%
2018/10/05	8	41.56	4	41.45	40.55	4	16,636	0.02%
2018/10/04	0	0.00	1	45.45	44.50	-1	16,728	-0.01%
2018/10/03	1	44.55	7	45.31	44.85	-6	16,756	-0.04%
2018/10/02	6	45.89	3	46.32	45.45	3	16,880	0.02%
2018/10/01	4	45.31	5	45.29	45.50	-1	16,997	-0.01%
2018/09/28	5	44.99	3	44.58	44.70	2	17,123	0.01%
2018/09/27	29	46.38	38	45.36	44.55	-9	17,100	-0.05%
2018/09/26	2	47.50	2	48.00	46.65	0	17,279	0.00%
2018/09/25	2	46.60	0	0.00	47.15	2	17,431	0.01%
2018/09/21	7	47.09	18	47.19	47.45	-11	17,599	-0.06%
2018/09/20	66	46.56	56	46.31	46.30	10	17,626	0.06%
2018/09/19	3	46.72	3	46.32	45.90	0	17,739	0.00%
2018/09/18	13	47.03	65	47.57	46.20	-52	18,029	-0.29%
2018/09/17	1	48.00	9	47.87	47.50	-8	18,147	-0.04%
2018/09/14	16	46.87	10	47.02	47.20	6	18,202	0.03%
2018/09/13	4	47.34	2	46.33	45.30	2	18,300	0.01%
2018/09/12	2	46.70	5	46.14	46.20	-3	18,486	-0.02%
2018/09/11	3	48.72	1	47.90	47.95	2	18,890	0.01%
2018/09/10	63	47.77	4	47.80	46.90	59	19,253	0.31%
2018/09/07	9	49.48	14	48.39	48.00	-5	19,522	-0.03%
2018/09/06	7	51.71	129	52.16	51.40	-122	19,801	-0.62%	大賣/鉅額交易
2018/09/05	18	52.18	12	52.18	51.70	6	20,055	0.03%
2018/09/04	36	52.80	28	52.62	52.50	8	20,382	0.04%
2018/09/03	27	55.29	21	55.18	53.20	6	20,383	0.03%
2018/08/31	30	58.67	29	59.02	59.10	1	20,235	0.00%
2018/08/30	34	58.80	31	58.94	59.50	3	20,644	0.01%
2018/08/29	17	57.28	44	56.46	58.60	-27	20,528	-0.13%
2018/08/28	187	54.69	79	54.41	53.70	108	20,044	0.54%	大買/鉅額交易
2018/08/27	87	53.27	59	53.47	53.60	28	20,136	0.14%
2018/08/24	8	51.13	7	51.63	51.20	1	20,142	0.00%
2018/08/23	5	51.20	65	52.94	50.90	-60	20,315	-0.30%
2018/08/22	3	52.63	2	53.20	52.80	1	20,443	0.00%
2018/08/21	2	53.40	7	53.64	53.30	-5	20,954	-0.02%
2018/08/20	11	52.69	11	52.19	53.10	0	21,048	0.00%
2018/08/17	33	53.77	28	53.45	51.70	5	21,292	0.02%
2018/08/16	21	52.84	34	52.48	53.00	-13	21,414	-0.06%
2018/08/15	122	51.89	88	51.50	50.90	34	21,712	0.16%	大買/
2018/08/14	35	53.99	24	53.15	53.00	11	21,833	0.05%
2018/08/13	74	53.98	27	53.04	53.00	47	21,720	0.22%
2018/08/10	50	55.72	28	54.93	54.70	22	21,906	0.10%
2018/08/09	24	56.66	31	56.23	57.20	-7	22,026	-0.03%
2018/08/08	12	55.23	25	56.32	54.00	-13	21,777	-0.06%
2018/08/07	36.5	56.99	31	57.19	57.00	5.5	21,945	0.03%
2018/08/06	13	56.44	13	55.82	56.10	0	21,671	0.00%
2018/08/03	32.5	54.25	37	54.98	55.10	-4.5	21,681	-0.02%
2018/08/02	14	53.43	8	53.20	52.60	6	21,360	0.03%
2018/08/01	29	55.79	25	56.10	56.30	4	21,195	0.02%
2018/07/31	26	55.65	127	56.57	55.00	-101	21,293	-0.47%	大賣/鉅額交易
2018/07/30	62	59.93	26	58.82	56.90	36	21,006	0.17%
2018/07/27	28	60.40	33	61.47	63.20	-5	20,592	-0.02%
2018/07/26	51	60.87	25	60.63	59.50	26	20,199	0.13%
2018/07/25	123	59.62	22	59.19	60.50	101	19,772	0.51%	大買/鉅額交易
2018/07/24	67	59.86	61	58.73	59.30	6	19,543	0.03%
2018/07/23	37	58.10	45	57.44	58.40	-8	19,192	-0.04%
2018/07/20	23	63.00	25	60.22	57.50	-2	18,857	-0.01%
2018/07/19	55	62.98	60	61.88	62.50	-5	18,399	-0.03%
2018/07/18	37	71.05	27	65.98	63.10	10	17,954	0.06%
2018/07/17	23	71.96	33	71.16	70.10	-10	17,612	-0.06%
2018/07/16	29	76.70	25	75.66	74.00	4	17,421	0.02%
2018/07/13	16	79.48	89	81.04	77.40	-73	17,352	-0.42%
2018/07/12	88	79.30	26	79.70	79.60	62	17,118	0.36%
2018/07/11	4	74.70	5	74.60	74.10	-1	16,907	-0.01%
2018/07/10	23	73.23	22	75.06	75.40	1	16,942	0.01%
2018/07/09	9	76.23	12	76.18	74.70	-3	16,812	-0.02%
2018/07/06	2	71.45	1	72.60	71.20	1	16,621	0.01%
2018/07/05	15	78.55	3	77.70	74.30	12	16,436	0.07%
2018/07/04	15	81.63	15	78.77	78.00	0	16,343	0.00%
2018/07/03	1	84.90	1	80.00	80.30	0	16,062	0.00%
2018/07/02	2	83.80	1	83.30	82.00	1	15,824	0.01%
2018/06/29	21	81.68	22	81.71	81.00	-1	15,564	-0.01%
2018/06/28	12	81.70	11	79.82	79.50	1	15,407	0.01%
2018/06/27	33	85.44	29	83.57	81.70	4	15,197	0.03%
2018/06/26	34	78.95	35	80.74	83.80	-1	14,811	-0.01%
2018/06/25	37	80.98	38	80.38	79.00	-1	14,555	-0.01%
2018/06/22	13	82.01	13	83.29	82.00	0	14,376	0.00%
2018/06/21	3	85.97	4	85.73	84.80	-1	14,108	-0.01%
2018/06/20	29	89.14	32	84.73	83.90	-3	13,863	-0.02%
2018/06/19	35	89.47	38	90.28	92.50	-3	13,401	-0.02%
2018/06/15	25	88.92	13	88.02	86.20	12	12,909	0.09%
2018/06/14	41	85.26	49	86.30	88.40	-8	12,439	-0.06%
2018/06/13	30	82.97	47	81.13	82.50	-17	11,881	-0.14%
2018/06/12	40	84.23	40	82.97	81.40	0	11,487	0.00%
2018/06/11	47	76.35	49	80.73	81.20	-2	10,989	-0.02%
2018/06/08	33	74.98	37	73.89	73.90	-4	10,619	-0.04%
2018/06/07	53	72.48	31	72.39	72.10	22	10,315	0.21%
2018/06/06	31	66.30	40.6	70.85	71.10	-9.6	9,695	-0.10%
2018/06/05	22	66.52	26	65.14	64.70	-4	9,274	-0.04%
2018/06/04	39	68.76	33	67.30	67.00	6	9,060	0.07%
2018/06/01	26	64.50	27	66.61	68.40	-1	8,759	-0.01%
2018/05/31	11	68.35	15	63.82	63.50	-4	8,530	-0.05%
2018/05/30	2.2	67.09	5	66.70	67.60	-2.8	8,298	-0.03%
2018/05/29	19	69.24	40.1	69.24	68.00	-21.1	8,049	-0.26%
2018/05/28	7	64.41	4	66.08	66.10	3	7,484	0.04%
2018/05/25	34	56.20	29	59.83	60.10	5	7,226	0.07%
2018/05/24	2	54.05	0	0.00	54.70	2	6,818	0.03%
2018/05/23	10	52.44	5	50.92	53.60	5	6,462	0.08%
2018/05/22	39	51.03	50	49.48	50.00	-11	5,898	-0.19%
2018/05/21	18	46.96	12	47.90	48.60	6	5,531	0.11%
2018/05/18	57	50.68	47	49.41	47.30	10	5,303	0.19%
2018/05/17	20	48.17	17	48.00	48.70	3	4,741	0.06%
2018/05/16	10	46.77	8	47.28	47.00	2	4,302	0.05%
2018/05/15	22	47.86	25	47.89	48.40	-3	4,095	-0.07%
2018/05/14	25	44.02	1	44.05	45.00	24	3,717	0.65%
2018/05/11	16	39.34	32	40.43	40.95	-16	3,612	-0.44%
2018/05/10	6	37.15	5	37.53	37.25	1	3,268	0.03%
2018/05/09	5	36.85	9	37.48	37.80	-4	3,153	-0.13%
2018/05/08	15	37.09	15	37.29	37.10	0	2,984	0.00%
2018/05/07	18	36.07	78	35.23	36.70	-60	2,594	-2.31%
2018/05/04	3	34.00	12	34.20	33.40	-9	2,251	-0.40%
2018/05/03	1	32.35	0	0.00	32.35	1	2,047	0.05%
2018/04/30	0	0.00	12	31.38	31.25	-12	1,998	-0.60%
2018/04/27	1	30.20	1	29.90	31.05	0	1,933	0.00%
2018/04/26	1	30.45	1	30.55	30.30	0	1,923	0.00%
2018/04/24	10	31.70	0	0.00	31.20	10	2,061	0.49%
2018/04/23	0	0.00	17	32.32	32.10	-17	2,271	-0.75%
2018/04/20	2	32.03	0	0.00	31.90	2	2,552	0.08%
2018/04/19	0	0.00	15	33.40	32.75	-15	2,532	-0.59%
2018/04/17	26	33.13	0	0.00	31.80	26	2,501	1.04%
2018/04/16	36	32.29	3	33.10	33.30	33	2,483	1.33%
2018/04/13	1	31.65	1	31.75	31.55	0	2,435	0.00%
2018/04/03	1	30.85	2	30.90	30.90	-1	2,640	-0.04%
2018/03/30	0	0.00	1	31.10	30.80	-1	2,747	-0.04%
2018/03/29	5	30.85	0	0.00	30.75	5	2,759	0.18%
2018/03/28	10	30.95	0	0.00	30.90	10	2,788	0.36%
2018/03/27	4	31.50	1	30.90	31.65	3	2,814	0.11%
2018/03/26	2	30.73	0	0.00	30.60	2	2,782	0.07%
2018/03/23	3	30.38	0	0.00	30.45	3	2,788	0.11%
2018/03/22	2	33.05	0	0.00	32.05	2	2,764	0.07%
2018/03/21	3	31.60	9	31.53	31.65	-6	2,698	-0.22%
2018/03/20	3	31.65	0	0.00	31.55	3	2,700	0.11%
2018/03/19	0	0.00	3	32.55	32.00	-3	2,702	-0.11%
2018/03/16	6	31.11	0	0.00	31.60	6	2,672	0.22%
2018/03/15	2	31.00	0	0.00	31.45	2	2,674	0.07%
2018/03/12	0	0.00	1	31.05	30.80	-1	2,771	-0.04%
2018/03/06	2	32.25	0	0.00	31.60	2	3,505	0.06%
2018/03/05	1	31.95	0	0.00	32.00	1	3,547	0.03%
2018/02/23	0	0.00	3	30.55	30.50	-3	3,597	-0.08%
2018/02/21	3	28.60	0	0.00	28.90	3	3,601	0.08%
2018/02/06	0	0.00	1	29.20	28.20	-1	3,731	-0.03%
2018/01/31	0	0.00	5	30.25	30.55	-5	4,292	-0.12%
2018/01/30	0	0.00	3	30.40	30.25	-3	4,319	-0.07%
2018/01/26	0	0.00	6	30.85	30.90	-6	4,342	-0.14%
2018/01/25	0	0.00	3	31.45	31.10	-3	4,329	-0.07%
2018/01/24	7	31.60	0	0.00	31.50	7	4,312	0.16%
2018/01/23	0	0.00	2	31.50	31.50	-2	4,310	-0.05%
2018/01/22	3	31.55	3	32.20	32.10	0	4,289	0.00%
2018/01/18	3	31.90	0	0.00	31.85	3	4,188	0.07%
2018/01/17	17	33.34	0	0.00	32.15	17	4,078	0.42%
2018/01/16	6	34.79	18	34.41	34.80	-12	3,831	-0.31%
2018/01/15	10	31.70	0	0.00	31.65	10	3,533	0.28%
2018/01/10	0	0.00	4	32.36	31.30	-4	3,474	-0.12%
2018/01/09	0	0.00	5	32.20	31.90	-5	3,420	-0.15%
2018/01/04	1	31.80	0	0.00	30.80	1	3,251	0.03%