達方 (8163)-國票-嘉義券商分點個股進出

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
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股
479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－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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
2024/05/03	4	67.45	2	68.05	67.70	2	2,353	0.08%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/26	1	61.60	0	0.00	61.50	1	2,213	0.05%
2024/04/25	0	0.00	2	61.95	61.50	-2	2,212	-0.09%
2024/04/24	1	61.40	0	0.00	61.70	1	2,209	0.05%
2024/04/12	0	0.00	1	62.60	62.00	-1	2,221	-0.05%
2024/04/11	1	61.70	0	0.00	61.50	1	2,301	0.04%
2024/04/10	0	62.53	0	0.00	62.60	0	2,301	0.00%
2024/04/09	1	62.10	0	0.00	62.10	1	2,312	0.04%
2024/04/03	0	0.00	1	63.80	63.60	-1	2,345	-0.04%
2024/04/01	0	0.00	4	62.78	62.90	-4	2,322	-0.17%
2024/03/29	1	62.40	0	0.00	62.30	1	2,319	0.04%
2024/03/28	1	62.50	0	0.00	62.30	1	2,320	0.04%
2024/03/27	1	62.00	1	62.50	63.00	0	2,317	0.00%
2024/03/26	0	0.00	1	62.00	61.90	-1	2,323	-0.04%
2024/03/25	1	64.10	1	64.60	62.80	0	2,309	0.00%
2024/03/22	1	64.30	1	63.80	64.30	0	2,308	0.00%
2024/03/21	3	62.80	2	63.10	64.10	1	2,289	0.04%
2024/03/20	2	62.50	4	62.85	62.40	-2	2,288	-0.09%
2024/03/19	3	61.27	2	61.40	61.90	1	2,245	0.04%
2024/03/18	1	60.30	0	0.00	60.80	1	2,237	0.04%
2024/03/15	1	60.40	0	0.00	60.00	1	2,241	0.04%
2024/03/13	1	60.80	0	0.00	60.70	1	2,220	0.05%
2024/03/12	0	0.00	3	59.97	60.50	-3	2,229	-0.13%
2024/03/11	1	59.70	0	0.00	59.60	1	2,243	0.04%
2024/03/08	3	60.93	5	61.18	60.00	-2	2,235	-0.09%
2024/03/07	2	61.35	1	61.30	61.00	1	2,216	0.05%
2024/03/06	49	60.69	49	60.92	61.70	0	2,159	0.00%
2024/03/05	7	60.97	8	60.74	61.40	-1	1,963	-0.05%
2024/03/04	0	0.00	11	55.77	55.90	-11	1,648	-0.67%
2024/03/01	0	0.00	5	54.50	54.40	-5	1,616	-0.31%
2024/02/27	0	0.00	2	53.50	53.40	-2	1,576	-0.13%
2024/02/02	0	0.00	3	50.80	50.70	-3	1,867	-0.16%
2024/01/24	0	0.00	7	53.10	52.50	-7	2,513	-0.28%
2024/01/19	0	0.00	0.1	51.80	51.90	-0.1	2,481	0.00%
2024/01/17	0.1	52.40	0	0.00	51.90	0.1	2,471	0.00%
2024/01/12	1	51.60	0	0.00	51.60	1	2,440	0.04%
2024/01/08	22	53.05	1	53.10	52.60	21	2,408	0.87%
2024/01/05	2	55.50	14	55.01	54.90	-12	2,360	-0.51%
2024/01/04	13	53.80	0	0.00	53.50	13	2,267	0.57%
2024/01/03	2	55.60	0	0.00	55.30	2	2,241	0.09%
2024/01/02	0	0.00	11	55.19	55.60	-11	2,210	-0.50%
2023/12/29	7	53.20	1	54.30	54.20	6	2,162	0.28%
2023/12/28	0.5	52.70	0	0.00	53.10	0.5	2,121	0.02%
2023/12/27	0.4	52.70	0	0.00	52.20	0.4	2,101	0.02%
2023/12/26	0	0.00	0	52.50	52.20	0	2,092	0.00%
2023/12/19	3	53.13	0	0.00	53.00	3	2,003	0.15%
2023/12/18	0	0.00	1	55.40	54.40	-1	1,960	-0.05%
2023/12/15	1.1	55.85	0	0.00	56.10	1.1	1,931	0.06%
2023/12/14	0	0.00	5	56.40	56.70	-5	1,889	-0.26%
2023/12/13	5.5	55.91	1	56.40	55.80	4.5	1,859	0.24%
2023/12/04	0	0.00	3	54.97	55.00	-3	1,687	-0.18%
2023/12/01	1	53.40	0	0.00	53.50	1	1,625	0.06%
2023/11/30	2	53.35	30	53.50	52.70	-28	1,593	-1.76%
2023/11/28	1	52.10	0	0.00	52.10	1	1,527	0.07%
2023/11/22	35	52.47	12	52.75	52.60	23	1,452	1.58%
2023/11/21	0.4	51.28	0	0.00	51.10	0.4	1,379	0.03%
2023/11/20	2.3	50.96	20	51.00	51.20	-17.7	1,361	-1.30%
2023/11/17	20.8	51.91	3	51.90	51.60	17.8	1,329	1.34%
2023/11/16	0.2	50.80	0	0.00	50.90	0.2	1,267	0.02%
2023/11/15	0.3	50.81	0	0.00	50.60	0.3	1,249	0.02%
2023/11/14	0.1	50.60	0	0.00	50.20	0.1	1,211	0.01%
2023/11/13	10.5	51.07	2	51.90	51.00	8.5	1,175	0.72%
2023/11/10	5.5	51.39	5	51.24	51.40	0.5	1,116	0.04%
2023/11/09	1	50.76	0	0.00	50.90	1	1,063	0.09%
2023/11/07	0	0.00	7	49.00	49.85	-7	936	-0.75%
2023/11/06	11	49.81	3	49.98	49.70	8	881	0.91%
2023/11/01	0	0.00	2	43.98	44.25	-2	428	-0.47%
2023/10/27	0	0.00	1	43.25	43.10	-1	437	-0.23%
2023/10/19	1	42.75	0	0.00	42.60	1	483	0.21%
2023/10/18	1	42.55	0	0.00	44.00	1	481	0.21%
2023/10/13	0	0.00	1	43.80	43.85	-1	493	-0.20%
2023/09/19	1	43.50	0	0.00	43.85	1	745	0.13%
2023/08/30	0	0.00	1	42.30	42.85	-1	807	-0.12%
2023/08/28	1	41.95	0	0.00	41.80	1	828	0.12%
2023/08/17	1	42.00	0	0.00	42.00	1	895	0.11%
2023/07/10	1	46.45	0	0.00	46.00	1	821	0.12%
2023/07/04	0	0.00	2	47.50	47.60	-2	820	-0.24%
2023/07/03	0	0.00	1	46.65	46.85	-1	818	-0.12%
2023/06/26	2	46.13	0	0.00	46.00	2	786	0.25%
2023/06/14	0	0.00	1	47.95	47.95	-1	772	-0.13%
2023/06/07	1	47.00	0	0.00	47.30	1	789	0.13%
2023/05/24	0	0.00	1	46.80	46.85	-1	918	-0.11%
2023/05/23	0	0.00	1	46.75	46.90	-1	912	-0.11%
2023/05/22	0	0.00	4	46.25	46.30	-4	898	-0.45%
2023/05/12	0	0.00	1	44.35	44.75	-1	886	-0.11%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/09	4	44.31	0	0.00	44.50	4	713	0.56%
2023/03/08	11	43.93	13	45.13	44.70	-2	671	-0.30%
2023/02/10	1	41.60	0	0.00	41.00	1	547	0.18%
2022/12/09	1	38.50	0	0.00	38.50	1	478	0.21%
2022/12/02	0	0.00	1	40.55	40.50	-1	485	-0.21%
2022/11/28	2	40.35	1	40.15	39.85	1	455	0.22%
2022/09/22	0	0.00	1	41.45	41.50	-1	660	-0.15%
2022/09/06	0	0.00	1	39.85	39.80	-1	692	-0.14%
2022/07/05	0	0.00	1	39.75	39.80	-1	1,100	-0.09%
2022/07/01	1	39.05	1	39.80	38.80	0	1,108	0.00%
2022/06/30	1	40.35	1	40.90	40.45	0	1,095	0.00%
2022/06/23	1	41.60	0	0.00	41.65	1	1,176	0.09%
2022/06/22	0	0.00	1	41.60	41.40	-1	1,181	-0.08%
2022/06/13	1	42.65	0	0.00	42.65	1	1,365	0.07%
2022/06/01	0	0.00	0	44.05	43.95	0	1,713	0.00%
2022/05/30	1	43.75	0	0.00	43.80	1	1,778	0.06%
2022/05/27	1	43.45	0	0.00	43.35	1	1,775	0.06%
2022/05/19	0	0.00	0	42.10	42.30	0	1,791	0.00%
2022/05/10	0	0.00	0	43.13	43.40	0	1,764	0.00%
2022/05/04	2	46.43	0	0.00	45.80	2	1,685	0.12%
2022/04/27	0	0.00	1	47.20	46.95	-1	1,650	-0.06%
2022/04/26	0	0.00	1	48.90	48.60	-1	1,630	-0.06%
2022/04/25	1	48.20	0	0.00	48.20	1	1,627	0.06%
2022/04/21	1	50.70	3	50.50	50.40	-2	1,612	-0.12%
2022/04/20	0	0.00	1	50.30	50.40	-1	1,577	-0.06%
2022/04/19	3	49.68	0	0.00	49.65	3	1,530	0.20%
2022/04/15	0	0.00	1	48.90	48.80	-1	1,523	-0.07%
2022/04/14	0	0.00	1	49.00	48.90	-1	1,554	-0.06%
2022/04/11	1	48.25	0	0.00	47.80	1	1,626	0.06%
2022/04/06	0	0.00	7	48.95	49.15	-7	1,868	-0.37%
2022/03/30	7	49.46	0	0.00	50.20	7	1,983	0.35%
2022/03/23	1	49.75	0	0.00	49.15	1	2,025	0.05%
2022/03/22	0	0.00	6	49.23	49.50	-6	2,110	-0.28%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/17	1	50.00	0	0.00	49.35	1	2,134	0.05%
2022/03/16	0	0.00	1	49.35	49.50	-1	2,147	-0.05%
2022/03/14	1	49.30	0	0.00	49.35	1	2,218	0.05%
2022/03/11	1	48.40	10	48.45	48.40	-9	2,244	-0.40%
2022/03/09	15	48.23	1	47.70	48.30	14	2,435	0.57%
2022/03/08	0	0.00	5	45.90	44.70	-5	2,688	-0.19%
2022/03/04	5	48.30	5	47.80	47.60	0	2,750	0.00%
2022/02/07	1	45.60	0	0.00	45.60	1	3,429	0.03%
2022/01/19	1	46.75	0	0.00	46.95	1	3,469	0.03%
2022/01/12	1	47.25	2	46.93	46.80	-1	3,438	-0.03%
2022/01/07	1	47.55	0	0.00	47.30	1	3,382	0.03%
2022/01/06	1	48.65	0	0.00	48.15	1	3,342	0.03%
2022/01/05	1	49.05	1	49.60	48.85	0	3,313	0.00%
2022/01/04	3	49.60	0	0.00	49.35	3	3,280	0.09%
2021/12/30	1	50.60	1	50.40	50.70	0	3,209	0.00%
2021/12/29	19	50.36	15	50.95	51.00	4	3,153	0.13%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/27	2	49.45	0	0.00	49.55	2	2,955	0.07%
2021/12/24	2	49.60	0	0.00	49.35	2	2,929	0.07%
2021/12/16	1	48.85	2	49.68	49.85	-1	2,709	-0.04%
2021/12/15	1	48.20	0	0.00	48.20	1	2,603	0.04%
2021/12/14	0	0.00	20	48.93	48.55	-20	2,577	-0.78%
2021/12/13	22	48.91	2	48.88	48.85	20	2,526	0.79%
2021/12/10	0	0.00	4	49.08	49.15	-4	2,501	-0.16%
2021/12/08	6	49.73	1	49.50	49.00	5	2,383	0.21%
2021/12/07	2	49.88	52	49.98	49.65	-50	2,295	-2.18%
2021/12/06	50	49.19	1	49.10	49.20	49	2,207	2.22%
2021/12/03	0	0.00	10	49.45	49.60	-10	2,123	-0.47%
2021/12/02	27	49.35	17	49.16	48.65	10	1,971	0.51%
2021/12/01	1	46.80	1	46.95	47.15	0	1,611	0.00%
2021/11/30	1	47.00	1	46.85	46.50	0	1,580	0.00%
2021/11/29	1	45.05	3	44.65	45.80	-2	1,559	-0.13%
2021/11/26	4	46.55	1	46.40	46.15	3	1,518	0.20%
2021/11/25	0	0.00	1	46.50	46.10	-1	1,469	-0.07%
2021/11/24	3	45.97	1	46.25	46.00	2	1,473	0.14%
2021/11/23	17	46.81	20	46.69	47.05	-3	1,332	-0.23%
2021/11/22	1	45.50	1	44.20	45.45	0	1,066	0.00%
2021/11/18	1	43.25	0	0.00	43.25	1	1,022	0.10%
2021/11/04	0	0.00	2	43.80	43.45	-2	1,162	-0.17%
2021/10/01	2	40.50	0	0.00	40.35	2	1,751	0.11%
2021/09/06	0	0.00	4	44.50	44.05	-4	2,092	-0.19%
2021/09/02	1	45.00	0	0.00	44.75	1	2,191	0.05%
2021/09/01	0	0.00	1	44.40	44.60	-1	2,163	-0.05%
2021/08/31	5	44.29	1	44.40	44.35	4	2,153	0.19%
2021/08/30	1	43.75	0	0.00	43.90	1	2,128	0.05%
2021/08/23	0	0.00	2	41.85	41.75	-2	2,096	-0.10%
2021/08/18	1	43.90	0	0.00	44.00	1	2,101	0.05%
2021/08/10	1	46.75	0	0.00	46.75	1	2,098	0.05%
2021/08/09	0	0.00	2	47.80	47.95	-2	2,127	-0.09%
2021/08/05	0	0.00	2	47.50	47.85	-2	2,189	-0.09%
2021/08/03	0	0.00	1	47.30	47.20	-1	2,321	-0.04%
2021/08/02	0	0.00	1	47.30	47.50	-1	2,448	-0.04%
2021/07/30	1	46.85	0	0.00	47.00	1	2,500	0.04%
2021/07/27	1	46.90	5	47.77	46.90	-4	2,579	-0.16%
2021/07/19	1	48.05	1	48.05	48.10	0	2,857	0.00%
2021/07/16	0	0.00	1	47.55	48.00	-1	2,843	-0.04%
2021/07/15	1	46.85	0	0.00	46.75	1	2,853	0.04%
2021/07/14	0	0.00	1	46.65	46.15	-1	2,928	-0.03%
2021/07/13	1	47.15	1	46.75	46.10	0	2,951	0.00%
2021/07/08	1	46.10	0	0.00	46.20	1	2,960	0.03%
2021/07/07	3	46.10	4	46.20	46.10	-1	3,009	-0.03%
2021/07/05	1	46.00	0	0.00	45.90	1	3,086	0.03%
2021/07/01	1	45.75	11	45.25	44.95	-10	3,180	-0.31%
2021/06/30	12	45.70	1	45.50	45.90	11	3,178	0.35%
2021/06/29	1	45.50	0	0.00	45.10	1	3,161	0.03%
2021/06/28	2	44.63	4	45.55	45.90	-2	3,144	-0.06%
2021/06/25	0	0.00	2	44.00	43.70	-2	3,085	-0.06%
2021/06/23	2	43.25	0	0.00	43.30	2	3,118	0.06%
2021/06/18	1	43.90	0	0.00	43.70	1	3,156	0.03%
2021/06/16	0	0.00	2	43.80	43.35	-2	3,179	-0.06%
2021/06/11	3	44.28	7	44.57	44.50	-4	3,218	-0.12%
2021/05/31	5	42.50	0	0.00	42.65	5	3,606	0.14%
2021/05/21	3	41.55	0	0.00	41.40	3	3,762	0.08%
2021/05/18	6	40.44	9	40.67	40.70	-3	3,833	-0.08%
2021/05/17	3	38.00	0	0.00	38.40	3	3,824	0.08%
2021/05/14	4	42.03	0	0.00	41.40	4	3,785	0.11%
2021/05/11	0	0.00	1	48.20	46.65	-1	3,625	-0.03%
2021/05/10	5	49.76	5	49.11	49.05	0	3,578	0.00%
2021/05/07	2	48.53	1	48.60	49.00	1	3,456	0.03%
2021/05/04	0	0.00	1	47.10	47.00	-1	3,393	-0.03%
2021/05/03	0	0.00	1	50.70	49.40	-1	3,329	-0.03%
2021/04/29	1	51.80	0	0.00	51.20	1	3,286	0.03%
2021/04/28	3	51.60	2	51.90	52.40	1	3,255	0.03%
2021/04/27	0	0.00	2	51.90	52.10	-2	3,221	-0.06%
2021/04/26	0	0.00	1	50.40	51.20	-1	3,112	-0.03%
2021/04/22	2	51.40	1	51.90	49.00	1	3,058	0.03%
2021/04/21	1	51.10	0	0.00	51.00	1	3,010	0.03%
2021/04/20	1	50.40	4	50.39	50.50	-3	2,962	-0.10%
2021/04/14	0	0.00	3	47.40	47.30	-3	2,945	-0.10%
2021/04/13	2	49.10	1	49.50	48.00	1	2,958	0.03%
2021/04/12	0	0.00	2	48.80	48.70	-2	2,932	-0.07%
2021/04/09	2	48.20	0	0.00	48.00	2	2,896	0.07%
2021/04/08	3	48.70	2	48.15	49.20	1	2,818	0.04%
2021/04/06	3	47.65	0	0.00	47.40	3	2,722	0.11%
2021/03/16	0	0.00	5	46.89	47.55	-5	2,723	-0.18%
2021/03/12	1	46.05	1	46.25	46.05	0	2,647	0.00%
2021/03/11	3	46.60	0	0.00	46.65	3	2,776	0.11%
2021/03/10	3	47.25	3	46.30	47.40	0	2,775	0.00%
2021/03/02	5	45.90	6	45.00	45.30	-1	2,723	-0.04%
2021/02/26	1	45.10	0	0.00	45.25	1	2,714	0.04%
2021/02/23	0	0.00	1	45.15	44.90	-1	2,747	-0.04%
2021/02/22	0	0.00	4	44.04	44.15	-4	2,748	-0.15%
2021/02/01	0	0.00	2	40.35	40.55	-2	2,985	-0.07%
2021/01/29	2	42.10	0	0.00	41.00	2	3,053	0.07%
2021/01/18	3	43.00	0	0.00	43.05	3	3,073	0.10%
2021/01/14	0	0.00	3	45.10	44.95	-3	3,040	-0.10%
2021/01/08	1	43.65	0	0.00	43.75	1	2,910	0.03%
2021/01/05	0	0.00	1	44.55	44.55	-1	2,817	-0.04%
2021/01/04	0	0.00	1	43.35	43.60	-1	2,789	-0.04%
2020/12/28	1	43.05	0	0.00	43.40	1	2,749	0.04%
2020/12/24	0	0.00	1	44.00	43.15	-1	2,735	-0.04%
2020/12/18	1	42.30	0	0.00	42.30	1	2,735	0.04%
2020/12/15	3	43.50	1	44.95	43.15	2	2,734	0.07%
2020/12/14	2	44.10	0	0.00	44.70	2	2,708	0.07%
2020/12/11	5	43.45	0	0.00	43.75	5	2,696	0.19%
2020/12/07	0	0.00	13	46.81	46.70	-13	2,543	-0.51%
2020/12/04	0	0.00	3.2	44.21	45.40	-3.2	2,382	-0.13%
2020/12/02	0	0.00	1	43.60	43.60	-1	2,418	-0.04%
2020/11/30	0	0.00	1	43.00	43.35	-1	2,690	-0.04%
2020/11/26	0	0.00	2	42.70	42.40	-2	2,714	-0.07%
2020/11/25	1	43.20	2	42.75	42.55	-1	2,843	-0.04%
2020/11/24	0	0.00	9	43.60	43.40	-9	2,814	-0.32%
2020/11/23	0	0.00	5	42.65	42.90	-5	2,741	-0.18%
2020/11/18	1	42.30	0	0.00	41.95	1	2,605	0.04%
2020/11/17	2	41.93	0	0.00	42.00	2	2,598	0.08%
2020/11/16	0	0.00	1	42.00	41.75	-1	2,666	-0.04%
2020/11/13	3	41.88	0	0.00	41.75	3	2,744	0.11%
2020/11/11	0	0.00	1	42.20	42.25	-1	2,796	-0.04%
2020/11/10	4	41.96	5	42.16	42.00	-1	2,788	-0.04%
2020/11/09	4	42.05	6	43.05	41.70	-2	2,744	-0.07%
2020/11/06	2	41.85	15	41.52	41.85	-13	2,629	-0.49%
2020/11/05	20	40.95	0	0.00	40.75	20	2,578	0.78%
2020/10/29	0	0.00	2	39.78	39.95	-2	2,875	-0.07%
2020/10/13	0	0.00	1	38.75	38.85	-1	2,930	-0.03%
2020/09/25	0	0.00	9	37.15	37.05	-9	3,597	-0.25%
2020/09/24	0	0.00	1	37.65	37.75	-1	3,600	-0.03%
2020/09/18	2	40.23	0	0.00	39.95	2	3,611	0.06%
2020/09/15	1	39.60	0	0.00	39.80	1	3,606	0.03%
2020/09/11	5	39.47	0	0.00	39.15	5	3,630	0.14%
2020/09/10	0	0.00	3	40.35	40.15	-3	3,598	-0.08%
2020/09/09	2	40.18	0	0.00	40.35	2	3,577	0.06%
2020/09/08	5	40.60	1	40.25	40.20	4	3,557	0.11%
2020/09/07	7	42.39	6	41.71	41.60	1	3,515	0.03%
2020/09/04	4	41.31	8	42.12	42.70	-4	3,435	-0.12%
2020/09/03	4	42.20	4	41.81	41.90	0	3,382	0.00%
2020/09/01	5	40.14	0	0.00	40.30	5	3,240	0.15%
2020/08/31	5	40.40	5	40.45	40.45	0	3,253	0.00%
2020/08/27	1	38.40	1	39.00	38.55	0	3,153	0.00%
2020/08/25	1	38.70	0	0.00	38.70	1	3,152	0.03%
2020/08/20	0	0.00	1	37.15	37.30	-1	3,144	-0.03%
2020/08/19	1	40.05	6	40.62	39.55	-5	3,058	-0.16%
2020/08/18	7	40.10	4	40.06	40.10	3	2,961	0.10%
2020/08/17	2	39.55	1	39.60	39.35	1	2,871	0.03%
2020/08/14	4	38.75	0	0.00	39.15	4	2,826	0.14%
2020/08/13	3	39.32	2	39.50	39.25	1	2,801	0.04%
2020/08/10	1	38.70	0	0.00	38.90	1	2,686	0.04%
2020/08/07	1	38.95	3	39.30	39.25	-2	2,659	-0.08%
2020/08/06	6	38.98	4	39.34	38.70	2	2,595	0.08%
2020/08/05	0	0.00	1	38.05	38.15	-1	2,456	-0.04%
2020/07/23	0	0.00	10	37.40	37.40	-10	2,412	-0.41%
2020/07/16	3	38.83	3	38.60	38.00	0	2,412	0.00%
2020/07/15	0	0.00	1	38.00	37.30	-1	2,293	-0.04%
2020/07/14	1	37.90	0	0.00	37.65	1	2,279	0.04%
2020/07/13	5	37.70	38	37.92	38.30	-33	2,248	-1.47%
2020/07/09	10	38.14	2	38.50	38.00	8	2,233	0.36%
2020/07/08	1	40.20	10	40.20	40.20	-9	2,138	-0.42%
2020/07/06	46	39.88	1	40.35	40.35	45	2,010	2.24%
2020/07/03	6	39.37	0	0.00	39.10	6	1,973	0.30%
2020/06/05	0	0.00	1	38.30	38.80	-1	2,038	-0.05%
2020/05/11	2	37.18	1	37.20	37.25	1	1,964	0.05%
2020/05/08	0	0.00	1	37.95	38.00	-1	1,929	-0.05%
2020/04/24	1	35.65	1	35.55	35.50	0	1,887	0.00%
2020/04/23	0	0.00	1	35.70	35.85	-1	1,893	-0.05%
2020/04/14	0	0.00	0	34.45	34.35	0	1,828	0.00%
2020/04/08	19	33.33	19	33.53	33.50	0	2,052	0.00%
2020/03/27	1	29.55	0	0.00	29.55	1	2,127	0.05%
2020/03/26	0	0.00	2	29.80	29.80	-2	2,147	-0.09%
2020/03/25	0	0.00	45	29.86	29.60	-45	2,303	-1.95%
2020/03/24	46	28.77	1	29.15	28.70	45	2,308	1.95%
2020/03/19	3	26.57	0	0.00	25.90	3	2,334	0.13%
2020/03/17	1	29.70	2	29.10	28.65	-1	2,324	-0.04%
2020/03/16	0	0.00	3	28.77	28.50	-3	2,293	-0.13%
2020/03/10	1	35.25	1	35.15	35.55	0	2,327	0.00%
2020/03/09	1	35.90	0	0.00	35.90	1	2,368	0.04%
2020/03/06	1	37.40	1	37.40	37.40	0	2,377	0.00%
2020/03/03	0	0.00	1	38.00	37.70	-1	2,373	-0.04%
2020/03/02	1	37.40	0	0.00	37.40	1	2,369	0.04%
2020/02/20	1	39.05	0	0.00	39.05	1	2,319	0.04%
2020/02/17	1	38.70	1	38.70	38.70	0	2,289	0.00%
2020/02/11	0	0.00	1	37.75	37.95	-1	2,304	-0.04%
2020/02/06	0	0.00	1	38.50	38.35	-1	2,310	-0.04%
2020/02/03	0	0.00	1	36.65	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	3	38.60	0	0.00	38.50	3	2,327	0.13%
2020/01/20	2	42.45	0	0.00	42.45	2	2,281	0.09%
2020/01/14	0	0.00	1	43.25	43.40	-1	2,302	-0.04%
2020/01/13	1	42.35	0	0.00	42.35	1	2,339	0.04%
2020/01/10	1	42.70	0	0.00	42.80	1	2,357	0.04%
2020/01/07	2	43.75	1	44.10	43.15	1	2,344	0.04%
2020/01/06	1	44.00	0	0.00	44.00	1	2,279	0.04%
2020/01/03	0	0.00	2	44.48	44.30	-2	2,241	-0.09%
2019/12/31	2	43.93	0	0.00	44.05	2	2,082	0.10%
2019/12/30	0	0.00	2	44.50	44.65	-2	2,044	-0.10%
2019/12/25	0	0.00	2	42.95	42.90	-2	2,025	-0.10%
2019/12/24	1	42.90	0	0.00	42.90	1	2,020	0.05%
2019/12/23	3	42.38	5	42.90	42.15	-2	2,006	-0.10%
2019/12/20	31	44.53	30	44.42	43.35	1	1,974	0.05%
2019/12/18	1	43.75	1	43.65	43.85	0	1,777	0.00%
2019/12/17	1	43.15	0	0.00	43.15	1	1,746	0.06%
2019/12/16	1	43.20	3	43.00	43.40	-2	1,719	-0.12%
2019/12/13	1	42.50	1	42.75	42.50	0	1,681	0.00%
2019/12/12	1	42.30	5	42.60	42.30	-4	1,649	-0.24%
2019/12/11	9	42.33	3	42.40	42.30	6	1,612	0.37%
2019/12/09	1	41.70	0	0.00	41.70	1	1,550	0.06%
2019/12/06	7	41.53	9	41.24	41.65	-2	1,494	-0.13%
2019/12/05	1	40.25	0	0.00	40.25	1	1,436	0.07%
2019/12/03	0.8	40.15	1	40.00	40.15	-0.2	1,441	-0.01%
2019/11/11	1	38.60	0	0.00	38.60	1	1,525	0.07%
2019/10/31	2	40.75	2	40.90	40.90	0	1,505	0.00%
2019/10/29	1	40.00	0	0.00	40.00	1	1,458	0.07%
2019/10/22	1	41.35	0	0.00	41.35	1	1,441	0.07%
2019/10/21	0	0.00	1	41.25	41.35	-1	1,426	-0.07%
2019/10/18	0	0.00	1	40.25	40.35	-1	1,372	-0.07%
2019/10/14	0	0.00	1	39.95	40.10	-1	1,363	-0.07%
2019/10/03	1	40.05	0	0.00	40.05	1	1,509	0.07%
2019/10/01	1	40.75	1	40.60	40.90	0	1,644	0.00%
2019/09/27	0	0.00	3	39.40	39.40	-3	1,621	-0.19%
2019/09/24	1	39.60	0	0.00	39.35	1	1,663	0.06%
2019/09/09	0	0.00	20	39.55	39.65	-20	1,939	-1.03%
2019/09/06	2	40.75	1	40.60	40.60	1	1,926	0.05%
2019/09/03	0	0.00	1	41.85	41.65	-1	1,960	-0.05%
2019/08/30	0	0.00	1	42.05	41.40	-1	1,962	-0.05%
2019/08/27	11	40.38	0	0.00	40.25	11	1,922	0.57%
2019/08/26	10	40.85	0	0.00	40.50	10	1,925	0.52%
2019/08/14	0	0.00	1	41.00	40.85	-1	1,973	-0.05%
2019/08/08	1	38.90	0	0.00	38.85	1	1,975	0.05%
2019/07/19	0	0.00	3	41.05	41.00	-3	2,238	-0.13%
2019/07/16	1	42.20	1	42.25	42.25	0	2,368	0.00%
2019/07/11	1	42.10	0	0.00	42.05	1	3,046	0.03%
2019/07/09	0	0.00	5	42.47	41.80	-5	3,143	-0.16%
2019/07/05	2	46.20	0	0.00	46.00	2	3,050	0.07%
2019/07/04	2	45.88	0	0.00	46.05	2	3,035	0.07%
2019/07/01	3	45.07	2	45.23	45.15	1	3,094	0.03%
2019/06/28	1	44.35	0	0.00	44.30	1	3,121	0.03%
2019/06/27	1	44.30	1	44.60	44.30	0	3,215	0.00%
2019/06/25	0	0.00	1	45.05	44.20	-1	3,672	-0.03%
2019/06/20	1	44.75	1	44.65	44.60	0	3,710	0.00%
2019/06/19	3	43.58	3	43.85	43.90	0	3,704	0.00%
2019/06/17	2	44.20	1	43.70	44.20	1	3,652	0.03%
2019/06/13	1	42.30	0	0.00	42.30	1	3,633	0.03%
2019/06/11	0	0.00	1	43.05	42.95	-1	3,656	-0.03%
2019/06/05	1	42.20	0	0.00	42.20	1	3,763	0.03%
2019/05/24	0	0.00	1	41.90	41.75	-1	4,340	-0.02%
2019/05/23	0	0.00	1	42.55	41.80	-1	4,391	-0.02%
2019/05/17	1	43.05	1	44.15	43.00	0	4,825	0.00%
2019/05/15	1	45.05	1	45.45	45.40	0	4,949	0.00%
2019/05/06	1	47.10	0	0.00	46.65	1	5,445	0.02%
2019/04/29	1	47.85	0	0.00	47.00	1	5,443	0.02%
2019/04/26	1	49.50	0	0.00	49.35	1	5,378	0.02%
2019/04/24	1	51.00	2	50.30	50.40	-1	5,410	-0.02%
2019/04/19	5	52.10	17	53.44	51.50	-12	5,344	-0.22%
2019/04/18	35	52.36	17	52.58	51.90	18	5,217	0.34%
2019/04/16	0	0.00	6	51.00	51.20	-6	4,821	-0.12%
2019/04/12	0	0.00	3	51.07	51.20	-3	4,768	-0.06%
2019/04/09	1	50.60	0	0.00	50.40	1	4,635	0.02%
2019/04/02	1	50.00	1	49.10	49.20	0	4,554	0.00%
2019/04/01	4	51.00	0	0.00	49.55	4	4,514	0.09%
2019/03/29	0	0.00	0.3	51.00	51.00	-0.3	4,422	-0.01%
2019/03/28	0	0.00	1	50.30	50.20	-1	4,217	-0.02%
2019/03/27	1	48.50	1	48.90	49.10	0	4,070	0.00%
2019/03/25	1	47.95	0	0.00	47.95	1	4,079	0.02%
2019/03/22	0	0.00	1	48.90	48.85	-1	4,131	-0.02%
2019/03/21	2	48.05	0	0.00	48.00	2	4,149	0.05%
2019/03/18	1	47.80	0	0.00	47.80	1	4,279	0.02%
2019/03/15	1	48.50	1	48.65	48.30	0	4,320	0.00%
2019/03/11	2	49.25	0	0.00	48.60	2	4,576	0.04%
2019/03/05	1	50.30	2	50.60	49.40	-1	5,330	-0.02%
2019/03/04	13	49.17	1	49.05	49.95	12	5,322	0.23%
2019/02/27	0	0.00	20	48.10	48.60	-20	5,299	-0.38%
2019/02/26	2	48.30	0	0.00	48.30	2	5,304	0.04%
2019/02/21	5	49.55	2	50.15	49.65	3	5,740	0.05%
2019/02/20	6.5	49.67	7	49.39	49.45	-0.5	6,090	-0.01%
2019/02/18	0	0.00	1	47.00	47.00	-1	6,365	-0.02%
2019/02/14	0	0.00	1	47.40	46.90	-1	6,474	-0.02%
2019/02/13	1	47.60	0	0.00	47.50	1	6,440	0.02%
2019/01/29	1	44.55	2	43.90	43.90	-1	6,405	-0.02%
2019/01/28	0	0.00	1	43.95	43.85	-1	6,408	-0.02%
2019/01/25	0	0.00	1	43.10	42.65	-1	6,668	-0.01%
2019/01/10	1	40.95	1	40.80	40.80	0	7,608	0.00%
2019/01/07	0	0.00	2	38.88	39.00	-2	7,804	-0.03%
2019/01/04	1	37.55	0	0.00	37.70	1	8,013	0.01%
2019/01/02	1	38.90	0	0.00	38.90	1	8,227	0.01%
2018/12/27	0	0.00	1	39.80	39.35	-1	8,678	-0.01%
2018/12/25	1	39.15	0	0.00	39.15	1	8,747	0.01%
2018/12/21	0	0.00	1	39.50	40.10	-1	8,977	-0.01%
2018/12/19	1	41.25	0	0.00	41.25	1	9,063	0.01%
2018/12/18	2	41.58	1	41.85	41.15	1	9,120	0.01%
2018/12/17	1	42.80	1	43.50	42.35	0	9,208	0.00%
2018/12/14	1	42.40	2	42.95	43.40	-1	9,231	-0.01%
2018/12/13	3	42.68	1	42.20	42.10	2	9,257	0.02%
2018/12/12	1	42.15	0	0.00	42.15	1	9,320	0.01%
2018/12/10	0	0.00	2	40.73	41.00	-2	9,549	-0.02%
2018/12/07	10	42.75	1	42.10	42.40	9	9,581	0.09%
2018/12/06	1	41.55	10	40.54	41.35	-9	9,661	-0.09%
2018/12/05	1	44.05	0	0.00	43.70	1	9,644	0.01%
2018/12/04	2	45.75	0	0.00	45.30	2	9,765	0.02%
2018/12/03	3	46.30	5	46.18	46.00	-2	9,903	-0.02%
2018/11/29	1	43.80	0	0.00	42.60	1	9,660	0.01%
2018/11/21	4	43.60	1	44.65	43.45	3	11,316	0.03%
2018/11/19	12	43.09	12	43.23	43.35	0	11,244	0.00%
2018/11/16	109	42.28	110	41.85	42.45	-1	10,913	-0.01%	大買/大賣/
2018/11/14	0	0.00	1	37.50	38.15	-1	10,558	-0.01%
2018/11/08	1	37.80	0	0.00	37.60	1	11,142	0.01%
2018/11/07	3	37.13	3	37.07	38.20	0	11,387	0.00%
2018/11/06	0	0.00	1	36.50	36.55	-1	11,635	-0.01%
2018/11/05	2	38.15	3	38.12	38.30	-1	11,813	-0.01%
2018/11/02	28	39.93	27	40.10	38.50	1	12,206	0.01%
2018/11/01	1	35.80	3	38.13	38.00	-2	12,109	-0.02%
2018/10/31	4	35.51	2	36.18	35.60	2	12,270	0.02%
2018/10/29	6	34.82	6	35.13	34.90	0	12,819	0.00%
2018/10/26	2	34.70	1	34.25	34.35	1	13,108	0.01%
2018/10/25	0	0.00	1	34.20	34.30	-1	13,319	-0.01%
2018/10/24	10	37.44	11	37.59	37.20	-1	13,823	-0.01%
2018/10/23	3	38.58	3	37.95	37.20	0	14,375	0.00%
2018/10/22	2	37.60	2	37.80	38.20	0	14,660	0.00%
2018/10/17	1	39.35	1	39.90	37.95	0	15,515	0.00%
2018/10/16	0	0.00	1	38.50	38.70	-1	15,752	-0.01%
2018/10/15	15	38.39	13	38.39	38.10	2	16,077	0.01%
2018/10/12	6	38.05	6	37.92	38.00	0	16,424	0.00%
2018/10/11	0	0.00	1	36.40	35.65	-1	16,551	-0.01%
2018/10/09	8	39.64	7	39.77	39.60	1	16,632	0.01%
2018/10/08	0	0.00	1	38.50	38.70	-1	16,608	-0.01%
2018/10/05	4	42.51	4	44.46	40.55	0	16,636	0.00%
2018/10/03	0	0.00	1	46.05	44.85	-1	16,756	-0.01%
2018/10/02	1	46.55	0	0.00	45.45	1	16,880	0.01%
2018/10/01	0	0.00	1	45.50	45.50	-1	16,997	-0.01%
2018/09/28	1	45.00	0	0.00	44.70	1	17,123	0.01%
2018/09/27	11	45.81	1	45.75	44.55	10	17,100	0.06%
2018/09/26	1	48.15	1	47.75	46.65	0	17,279	0.00%
2018/09/25	1	46.15	1	46.50	47.15	0	17,431	0.00%
2018/09/21	0	0.00	2	47.15	47.45	-2	17,599	-0.01%
2018/09/20	3	46.40	3	46.32	46.30	0	17,626	0.00%
2018/09/19	3	46.18	2	47.25	45.90	1	17,739	0.01%
2018/09/17	4	48.39	4	47.98	47.50	0	18,147	0.00%
2018/09/14	1	47.20	0	0.00	47.20	1	18,202	0.01%
2018/09/13	1	46.90	0	0.00	45.30	1	18,300	0.01%
2018/09/11	8	48.43	19	48.09	47.95	-11	18,890	-0.06%
2018/09/10	19	47.74	6	47.84	46.90	13	19,253	0.07%
2018/09/07	16	49.67	18	49.32	48.00	-2	19,522	-0.01%
2018/09/06	13	51.81	14	52.12	51.40	-1	19,801	-0.01%
2018/09/05	14	52.04	14	52.46	51.70	0	20,055	0.00%
2018/09/04	29	52.76	27	52.69	52.50	2	20,382	0.01%
2018/09/03	7	55.54	10	57.01	53.20	-3	20,383	-0.01%
2018/08/31	23	58.83	1	59.10	59.10	22	20,235	0.11%
2018/08/30	106	58.99	119	58.59	59.50	-13	20,644	-0.06%	大買/大賣/
2018/08/29	15	58.38	22	58.33	58.60	-7	20,528	-0.03%
2018/08/28	2	53.95	3	54.37	53.70	-1	20,044	0.00%
2018/08/27	3	52.40	7	52.86	53.60	-4	20,136	-0.02%
2018/08/24	4	51.55	5	51.74	51.20	-1	20,142	0.00%
2018/08/23	3	52.03	0	0.00	50.90	3	20,315	0.01%
2018/08/22	2	52.90	2	53.00	52.80	0	20,443	0.00%
2018/08/21	3	53.47	1	53.50	53.30	2	20,954	0.01%
2018/08/20	7	52.34	7	52.53	53.10	0	21,048	0.00%
2018/08/17	6	53.28	6	53.55	51.70	0	21,292	0.00%
2018/08/16	1	51.40	2	51.65	53.00	-1	21,414	0.00%
2018/08/15	4	51.55	17	51.34	50.90	-13	21,712	-0.06%
2018/08/14	10	53.33	15	54.37	53.00	-5	21,833	-0.02%
2018/08/13	2	55.00	3	54.53	53.00	-1	21,720	0.00%
2018/08/10	6	55.73	1	56.00	54.70	5	21,906	0.02%
2018/08/09	4	56.60	6	56.57	57.20	-2	22,026	-0.01%
2018/08/08	3	55.80	2	56.90	54.00	1	21,777	0.00%
2018/08/07	5	56.86	4	57.00	57.00	1	21,945	0.00%
2018/08/06	3	55.97	4	56.28	56.10	-1	21,671	0.00%
2018/08/03	6	54.05	7	53.87	55.10	-1	21,681	0.00%
2018/08/02	3	53.33	3	53.13	52.60	0	21,360	0.00%
2018/08/01	2	56.30	2	55.65	56.30	0	21,195	0.00%
2018/07/31	7	55.96	8	56.98	55.00	-1	21,293	0.00%
2018/07/30	13	58.68	2	58.30	56.90	11	21,006	0.05%
2018/07/27	2	61.00	4	62.65	63.20	-2	20,592	-0.01%
2018/07/26	2	60.70	1	62.30	59.50	1	20,199	0.00%
2018/07/25	4	60.08	4	60.28	60.50	0	19,772	0.00%
2018/07/24	0	0.00	1	60.00	59.30	-1	19,543	-0.01%
2018/07/23	12	57.87	6	57.40	58.40	6	19,192	0.03%
2018/07/20	9	58.29	8	58.30	57.50	1	18,857	0.01%
2018/07/19	5	62.36	6	62.67	62.50	-1	18,399	-0.01%
2018/07/18	12	64.81	2	66.15	63.10	10	17,954	0.06%
2018/07/17	4	70.18	2	71.60	70.10	2	17,612	0.01%
2018/07/13	3	77.30	3	77.60	77.40	0	17,352	0.00%
2018/07/12	7	78.17	13	78.78	79.60	-6	17,118	-0.04%
2018/07/11	4	74.35	1	75.60	74.10	3	16,907	0.02%
2018/07/10	2	75.95	5	76.14	75.40	-3	16,942	-0.02%
2018/07/09	5	75.80	0	0.00	74.70	5	16,812	0.03%
2018/07/04	3	77.20	0	0.00	78.00	3	16,343	0.02%
2018/07/03	2	84.90	2	82.00	80.30	0	16,062	0.00%
2018/07/02	5	83.74	14	83.06	82.00	-9	15,824	-0.06%
2018/06/29	3	81.50	3	82.07	81.00	0	15,564	0.00%
2018/06/28	3	80.37	1	79.70	79.50	2	15,407	0.01%
2018/06/27	5	84.22	5	85.88	81.70	0	15,197	0.00%
2018/06/26	18	81.51	17	80.82	83.80	1	14,811	0.01%
2018/06/25	2	81.20	2	82.50	79.00	0	14,555	0.00%
2018/06/22	21	81.24	19	82.02	82.00	2	14,376	0.01%
2018/06/21	23	86.06	25	86.45	84.80	-2	14,108	-0.01%
2018/06/20	26	87.62	12	88.49	83.90	14	13,863	0.10%
2018/06/19	28	90.70	28	90.01	92.50	0	13,401	0.00%
2018/06/15	32	88.18	27	88.54	86.20	5	12,909	0.04%
2018/06/14	38	87.65	41	87.47	88.40	-3	12,439	-0.02%
2018/06/13	13	81.88	13	82.55	82.50	0	11,881	0.00%
2018/06/12	4	84.00	4	83.53	81.40	0	11,487	0.00%
2018/06/11	40	77.50	47	77.31	81.20	-7	10,989	-0.06%
2018/06/08	87	73.97	78	73.74	73.90	9	10,619	0.08%
2018/06/07	109	71.98	139	72.57	72.10	-30	10,315	-0.29%	大買/大賣/
2018/06/06	76	67.66	51	68.39	71.10	25	9,695	0.26%
2018/06/04	3	67.40	3	68.40	67.00	0	9,060	0.00%
2018/06/01	3	64.87	4	65.95	68.40	-1	8,759	-0.01%
2018/05/31	10	66.43	10	67.71	63.50	0	8,530	0.00%
2018/05/30	34	65.54	33	66.07	67.60	1	8,298	0.01%
2018/05/29	16	69.65	12.1	68.49	68.00	4	8,049	0.05%
2018/05/28	9	64.81	10	64.22	66.10	-1	7,484	-0.01%
2018/05/25	50	56.89	63	56.20	60.10	-13	7,226	-0.18%
2018/05/24	123	54.45	112	54.64	54.70	11	6,818	0.16%	大買/大賣/
2018/05/23	5	51.34	45	51.02	53.60	-40	6,462	-0.62%
2018/05/22	89	50.66	48	50.77	50.00	41	5,898	0.70%
2018/05/21	1	46.30	1	48.00	48.60	0	5,531	0.00%
2018/05/18	16	49.15	17	49.87	47.30	-1	5,303	-0.02%
2018/05/17	13	47.43	11	47.66	48.70	2	4,741	0.04%
2018/05/16	14	47.36	13	47.96	47.00	1	4,302	0.02%
2018/05/15	18	47.23	33	47.70	48.40	-15	4,095	-0.37%
2018/05/11	26	40.34	12	40.90	40.95	14	3,612	0.39%
2018/05/09	16	36.75	16	37.03	37.80	0	3,153	0.00%
2018/05/08	17	36.52	22	37.05	37.10	-5	2,984	-0.17%
2018/05/07	3	35.25	14	35.52	36.70	-11	2,594	-0.42%
2018/05/04	10	33.80	3	33.40	33.40	7	2,251	0.31%
2018/05/03	3	32.50	1	32.00	32.35	2	2,047	0.10%
2018/05/02	1	31.60	1	31.95	31.60	0	2,001	0.00%
2018/04/30	5	31.70	5	31.59	31.25	0	1,998	0.00%
2018/04/27	4	29.65	1	29.95	31.05	3	1,933	0.16%
2018/04/23	0	0.00	1	32.55	32.10	-1	2,271	-0.04%
2018/04/19	2	33.40	0	0.00	32.75	2	2,532	0.08%
2018/04/17	3	32.20	0	0.00	31.80	3	2,501	0.12%
2018/04/16	3	32.45	3	32.97	33.30	0	2,483	0.00%
2018/03/23	0	30.75	0	0.00	30.45	0	2,788	0.00%
2018/03/22	6	32.43	5	31.85	32.05	1	2,764	0.04%
2018/03/19	3	32.45	3	32.00	32.00	0	2,702	0.00%
2018/03/16	0	0.00	1	31.45	31.60	-1	2,672	-0.04%
2018/03/15	1	31.40	0	0.00	31.45	1	2,674	0.04%
2018/03/07	0	0.00	10	30.80	30.65	-10	3,205	-0.31%
2018/03/06	5	32.30	6	31.57	31.60	-1	3,505	-0.03%
2018/03/05	11	31.99	1	32.60	32.00	10	3,547	0.28%
2018/02/23	0	0.00	1	30.25	30.50	-1	3,597	-0.03%
2018/02/21	0	0.00	2	28.65	28.90	-2	3,601	-0.06%
2018/02/12	0	0.00	2	28.10	28.05	-2	3,610	-0.06%
2018/02/06	1	29.55	4	29.50	28.20	-3	3,731	-0.08%
2018/02/05	0	0.00	1	30.30	30.35	-1	3,722	-0.03%
2018/01/24	2	31.53	2	31.78	31.50	0	4,312	0.00%
2018/01/22	1	32.10	2	32.00	32.10	-1	4,289	-0.02%
2018/01/19	1	31.60	0	0.00	31.25	1	4,246	0.02%
2018/01/18	1	31.90	0	0.00	31.85	1	4,188	0.02%
2018/01/17	1	34.35	5	32.25	32.15	-4	4,078	-0.10%
2018/01/16	15	33.81	12	33.94	34.80	3	3,831	0.08%
2018/01/15	2	31.85	3	32.20	31.65	-1	3,533	-0.03%
2018/01/12	3	32.23	1	32.50	31.70	2	3,538	0.06%
2018/01/11	6	31.74	6	31.90	32.00	0	3,509	0.00%
2018/01/10	3	32.12	4	31.83	31.30	-1	3,474	-0.03%
2018/01/09	2	31.90	0	0.00	31.90	2	3,420	0.06%
2018/01/08	2	31.55	4	31.59	31.00	-2	3,373	-0.06%
2018/01/04	2	31.45	12	31.06	30.80	-10	3,251	-0.31%
2018/01/03	19	31.01	8	31.08	31.35	11	3,194	0.34%
2018/01/02	3	30.00	5	30.15	30.30	-2	3,101	-0.06%