達方 (8163)-元大-和平券商分點個股進出

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
66.8
漲跌
▼0.1
漲幅
-0.15%
成交量
1,176張
產業
上市電腦週邊類股
477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－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/05/20	0.1	67.28	0	0.00	66.90	0.1	2,781	0.00%
2024/05/17	1	66.10	0	0.00	67.10	1	2,777	0.04%
2024/05/15	3	66.90	0.4	68.50	66.80	2.6	2,766	0.10%
2024/05/14	1	68.11	12	68.57	68.40	-11	2,750	-0.40%
2024/05/10	2	67.60	0	0.00	67.40	2	2,717	0.07%
2024/05/09	2	69.10	0	0.00	67.90	2	2,676	0.07%
2024/05/08	7.3	71.21	7	70.59	70.80	0.3	2,634	0.01%
2024/05/07	1	70.00	7	70.19	71.80	-6	2,569	-0.23%
2024/05/06	1.1	68.90	1	67.80	67.80	0.1	2,411	0.00%
2024/05/03	12	68.59	3	68.21	67.70	9	2,353	0.38%
2024/05/02	0.9	63.80	0	0.00	63.80	0.9	2,237	0.04%
2024/04/30	0	0.00	1	63.10	63.30	-1	2,234	-0.04%
2024/04/29	1	62.10	0	0.00	62.70	1	2,222	0.04%
2024/04/25	0	0.00	1	62.10	61.50	-1	2,212	-0.05%
2024/04/24	0	0.00	2	61.70	61.70	-2	2,209	-0.09%
2024/04/16	2	60.05	0	0.00	60.10	2	2,196	0.09%
2024/04/15	0	0.00	11	61.40	61.50	-11	2,183	-0.50%
2024/04/12	5	62.20	0	0.00	62.00	5	2,221	0.23%
2024/04/09	0	0.00	1	62.10	62.10	-1	2,312	-0.04%
2024/04/08	2	63.90	0.1	64.00	63.50	1.9	2,321	0.08%
2024/03/28	0	0.00	1	62.70	62.30	-1	2,320	-0.04%
2024/03/26	4	63.00	15	61.67	61.90	-11	2,323	-0.47%
2024/03/22	1	64.00	0	0.00	64.30	1	2,308	0.04%
2024/03/19	0	0.00	6	61.72	61.90	-6	2,245	-0.27%
2024/03/18	4.1	60.51	0	0.00	60.80	4.1	2,237	0.18%
2024/03/15	11	60.84	0	0.00	60.00	11	2,241	0.49%
2024/03/14	4	60.70	2	60.60	60.60	2	2,225	0.09%
2024/03/13	3	60.87	0	0.00	60.70	3	2,220	0.14%
2024/03/12	1	60.00	1	59.90	60.50	0	2,229	0.00%
2024/03/11	1	60.00	1	59.60	59.60	0	2,243	0.00%
2024/03/08	1	60.30	0	0.00	60.00	1	2,235	0.04%
2024/03/07	2	62.30	4	61.05	61.00	-2	2,216	-0.09%
2024/03/06	10.1	61.02	9	61.66	61.70	1.1	2,159	0.05%
2024/03/05	22	59.51	28	60.98	61.40	-6	1,963	-0.31%
2024/03/04	2	55.25	2	55.80	55.90	0	1,648	0.00%
2024/03/01	0	0.00	5	54.00	54.40	-5	1,616	-0.31%
2024/02/29	0	0.00	1	53.80	53.20	-1	1,593	-0.06%
2024/02/27	0	0.00	1	53.50	53.40	-1	1,576	-0.06%
2024/02/23	2	52.00	0	0.00	52.00	2	1,651	0.12%
2024/02/22	4	52.90	0	0.00	52.80	4	1,661	0.24%
2024/02/15	0	0.00	2	50.90	50.50	-2	1,788	-0.11%
2024/01/29	2	51.60	0	0.00	51.70	2	2,257	0.09%
2024/01/24	0	0.00	1	53.10	52.50	-1	2,513	-0.04%
2024/01/22	0	0.00	0	52.50	52.50	0	2,489	0.00%
2024/01/15	0	52.50	0	0.00	52.20	0	2,445	0.00%
2024/01/11	0	0.00	0.1	52.70	52.20	-0.1	2,432	0.00%
2024/01/08	1	52.60	0	0.00	52.60	1	2,408	0.04%
2024/01/05	5	55.44	3.2	56.29	54.90	1.8	2,360	0.08%
2024/01/04	0	0.00	0	54.00	53.50	0	2,267	0.00%
2024/01/03	2	55.60	9	55.46	55.30	-7	2,241	-0.31%
2024/01/02	1	54.71	1	55.40	55.60	0	2,210	0.00%
2023/12/28	2	53.10	0	0.00	53.10	2	2,121	0.09%
2023/12/26	0	0.00	0.2	52.40	52.20	-0.2	2,092	-0.01%
2023/12/18	3	54.40	0	0.00	54.40	3	1,960	0.15%
2023/12/15	5	56.20	0.1	56.60	56.10	4.9	1,931	0.25%
2023/12/14	0	0.00	0.1	56.60	56.70	-0.1	1,889	-0.01%
2023/12/13	0	0.00	2.5	55.64	55.80	-2.5	1,859	-0.13%
2023/12/12	0	0.00	0.1	55.30	55.30	-0.1	1,830	-0.01%
2023/12/11	0	0.00	1.2	54.62	54.90	-1.2	1,814	-0.07%
2023/12/08	0	0.00	1	54.90	54.80	-1	1,799	-0.06%
2023/12/06	1.2	55.40	0.7	55.50	55.40	0.5	1,757	0.03%
2023/12/04	0	0.00	0.1	55.20	55.00	-0.1	1,687	-0.01%
2023/12/01	2	53.50	1.2	53.48	53.50	0.8	1,625	0.05%
2023/11/29	0	0.00	0.1	52.30	52.30	-0.1	1,534	-0.01%
2023/11/27	0	0.00	3	51.47	50.90	-3	1,508	-0.20%
2023/11/24	4	51.48	0	0.00	51.60	4	1,497	0.27%
2023/11/22	1	52.50	9	52.00	52.60	-8	1,452	-0.55%
2023/11/20	0	0.00	2	50.80	51.20	-2	1,361	-0.15%
2023/11/17	0	0.00	2	51.80	51.60	-2	1,329	-0.15%
2023/11/14	0	0.00	6.1	51.13	50.20	-6.1	1,211	-0.50%
2023/11/13	0.1	50.90	1	50.60	51.00	-1	1,175	-0.08%
2023/11/10	0	0.00	6	51.38	51.40	-6	1,116	-0.54%
2023/11/09	0	0.00	1	50.40	50.90	-1	1,063	-0.09%
2023/11/07	5	49.10	1	49.40	49.85	4	936	0.43%
2023/11/06	7	50.39	2.7	49.96	49.70	4.3	881	0.49%
2023/11/03	1	49.00	28	48.62	48.85	-27	661	-4.08%
2023/10/31	0	0.00	1	43.75	43.40	-1	422	-0.24%
2023/09/13	0.1	43.55	0	0.00	43.65	0.1	767	0.01%
2023/09/01	2	43.55	0	0.00	44.20	2	811	0.25%
2023/08/29	1	41.90	0	0.00	42.30	1	821	0.12%
2023/07/21	0	0.00	1	44.80	44.85	-1	879	-0.11%
2023/07/17	0	0.00	10	46.00	46.00	-10	880	-1.14%
2023/07/12	0	0.00	1	44.95	45.15	-1	858	-0.12%
2023/07/11	1	43.85	0	0.00	43.50	1	840	0.12%
2023/07/10	1	46.10	0	0.00	46.00	1	821	0.12%
2023/06/15	0	0.00	0.2	48.12	47.85	-0.2	777	-0.03%
2023/06/13	0	0.00	17	47.25	47.55	-17	769	-2.21%
2023/06/12	0	0.00	1	47.05	47.10	-1	764	-0.13%
2023/06/08	0	0.00	1	47.10	46.70	-1	775	-0.13%
2023/06/07	1	47.30	0	0.00	47.30	1	789	0.13%
2023/06/02	1	47.40	0	0.00	47.40	1	965	0.10%
2023/05/31	0	0.00	22	46.99	47.00	-22	959	-2.29%
2023/05/30	1	46.85	9	46.88	46.90	-8	954	-0.84%
2023/05/29	0	0.00	31	46.87	47.10	-31	950	-3.26%
2023/05/26	0	0.00	2	46.75	46.35	-2	938	-0.21%
2023/05/24	0	0.00	11	46.93	46.85	-11	918	-1.20%
2023/05/23	0	0.00	28	46.69	46.90	-28	912	-3.07%
2023/05/22	0	0.00	12	46.25	46.30	-12	898	-1.34%
2023/05/19	0	0.00	1	45.70	45.55	-1	883	-0.11%
2023/05/18	1	45.45	0	0.00	45.50	1	872	0.11%
2023/05/17	1	45.40	1	45.30	45.40	0	864	0.00%
2023/04/26	0.1	42.78	2	43.15	43.35	-1.9	933	-0.21%
2023/04/24	5	43.30	0	0.00	43.50	5	923	0.54%
2023/04/21	0	44.35	0	0.00	43.20	0	924	0.00%
2023/04/17	0	0.00	0.2	44.60	44.55	-0.2	896	-0.02%
2023/04/13	2	45.18	1	44.85	44.55	1	879	0.11%
2023/04/12	1	44.85	2	44.80	45.30	-1	865	-0.12%
2023/04/07	1	44.25	0	0.00	44.15	1	783	0.13%
2023/04/06	0	44.50	0	0.00	44.50	0	777	0.00%
2023/03/28	2	43.85	0	0.00	43.65	2	763	0.26%
2023/03/27	1	44.10	0	0.00	44.05	1	759	0.13%
2023/03/17	0	0.00	1.1	43.27	43.30	-1.1	744	-0.15%
2023/03/14	0.1	43.55	0	0.00	43.50	0.1	740	0.01%
2023/03/13	0	0.00	3	43.53	43.60	-3	738	-0.41%
2023/03/10	0	0.00	0.1	43.95	43.85	-0.1	726	-0.01%
2023/03/09	0	44.40	0	0.00	44.50	0	713	0.00%
2023/03/08	1.1	43.94	12.5	44.45	44.70	-11.4	671	-1.70%
2023/03/07	5	41.80	0	0.00	41.75	5	548	0.91%
2023/02/20	0	0.00	1	41.15	41.25	-1	543	-0.18%
2023/02/10	2	41.33	0	0.00	41.00	2	547	0.37%
2023/02/08	1	40.25	0	40.40	40.25	1	479	0.21%
2023/02/06	0.2	40.58	0	0.00	40.10	0.2	466	0.04%
2023/02/01	1	39.70	0	0.00	39.60	1	437	0.23%
2023/01/06	0	0.00	3	38.10	38.15	-3	437	-0.69%
2023/01/05	0	0.00	2	38.05	38.05	-2	448	-0.45%
2022/12/30	3	37.80	0	0.00	37.80	3	476	0.63%
2022/12/20	0.1	37.65	0	0.00	37.40	0.1	483	0.02%
2022/12/13	0	0.00	1	38.55	38.50	-1	476	-0.21%
2022/12/12	1	38.70	0	0.00	38.75	1	477	0.21%
2022/12/07	0.2	39.00	0	0.00	38.70	0.2	494	0.04%
2022/12/05	1	40.25	0	0.00	40.20	1	490	0.20%
2022/12/02	2	40.53	0	0.00	40.50	2	485	0.41%
2022/12/01	0	0.00	4	40.50	40.50	-4	484	-0.82%
2022/11/30	1	40.00	0	0.00	40.15	1	479	0.21%
2022/11/29	3	40.27	0	0.00	40.20	3	475	0.63%
2022/11/28	1	40.40	4	39.98	39.85	-3	455	-0.66%
2022/11/24	0	0.00	10	39.00	39.05	-10	428	-2.33%
2022/11/08	1	38.65	0	0.00	38.80	1	444	0.23%
2022/11/07	1	38.90	1	38.60	38.60	0	442	0.00%
2022/11/02	1	38.70	1	38.90	38.90	0	479	0.00%
2022/10/12	0	0.00	1	37.80	37.90	-1	523	-0.19%
2022/09/15	2	42.48	3	42.43	42.75	-1	683	-0.15%
2022/09/05	2	40.75	0	0.00	40.50	2	692	0.29%
2022/08/11	0	0.00	4	41.30	41.75	-4	725	-0.55%
2022/08/10	1	41.15	1	41.40	41.40	0	723	0.00%
2022/08/09	1	39.95	0	0.00	39.95	1	697	0.14%
2022/08/05	4	39.95	0	0.00	40.45	4	710	0.56%
2022/08/01	0	40.15	0	0.00	39.95	0	780	0.00%
2022/07/27	0	0.00	3	39.40	39.85	-3	891	-0.34%
2022/07/21	2	39.05	0	0.00	39.25	2	941	0.21%
2022/07/20	1	38.95	0	0.00	39.10	1	947	0.11%
2022/07/13	0	0.00	1	37.50	37.55	-1	1,105	-0.09%
2022/07/12	1	36.10	0	0.00	36.10	1	1,112	0.09%
2022/07/11	0	0.00	0.1	36.95	36.95	-0.1	1,118	-0.01%
2022/07/08	0.1	37.95	0	0.00	37.40	0.1	1,132	0.01%
2022/07/07	4	36.30	0	0.00	36.60	4	1,128	0.35%
2022/07/06	1	38.60	1	39.20	38.60	0	1,109	0.00%
2022/07/04	0	0.00	2	39.38	39.40	-2	1,092	-0.18%
2022/07/01	1	39.00	0	0.00	38.80	1	1,108	0.09%
2022/06/27	0	0.00	1	42.55	42.50	-1	1,168	-0.09%
2022/06/23	1	41.60	0	0.00	41.65	1	1,176	0.09%
2022/06/20	15	41.17	0	0.00	40.80	15	1,221	1.23%
2022/06/14	3	42.35	1	42.15	42.40	2	1,324	0.15%
2022/06/13	6.5	42.70	0	0.00	42.65	6.5	1,365	0.48%
2022/06/09	6	44.08	1	44.05	43.95	5	1,468	0.34%
2022/06/07	1	43.80	0	0.00	43.80	1	1,543	0.06%
2022/06/06	1	43.90	1	43.85	43.90	0	1,667	0.00%
2022/06/02	1	43.85	0	0.00	43.95	1	1,691	0.06%
2022/06/01	1	43.90	0	0.00	43.95	1	1,713	0.06%
2022/05/30	0.1	43.60	0	0.00	43.80	0.1	1,778	0.01%
2022/05/26	0	0.00	1	43.30	43.05	-1	1,779	-0.06%
2022/05/24	1.1	43.14	1	43.40	42.90	0.1	1,798	0.00%
2022/05/20	0	0.00	1	42.90	42.90	-1	1,794	-0.06%
2022/05/19	0	42.10	0	0.00	42.30	0	1,791	0.00%
2022/05/12	3	41.78	4	41.70	41.20	-1	1,785	-0.06%
2022/05/11	1	42.60	0	0.00	42.50	1	1,782	0.06%
2022/05/10	2	43.05	0	0.00	43.40	2	1,764	0.11%
2022/05/09	7	43.25	0	0.00	43.00	7	1,758	0.40%
2022/05/06	5.1	45.16	0	0.00	45.20	5.1	1,721	0.29%
2022/05/05	3	45.75	0	0.00	45.75	3	1,706	0.18%
2022/05/04	7	46.11	0	0.00	45.80	7	1,685	0.42%
2022/04/27	1	46.95	0	0.00	46.95	1	1,650	0.06%
2022/04/26	1	48.70	0	0.00	48.60	1	1,630	0.06%
2022/04/21	2	50.60	20	50.63	50.40	-18	1,612	-1.12%
2022/04/20	0	0.00	25	50.19	50.40	-25	1,577	-1.58%
2022/04/19	0	0.00	12	49.35	49.65	-12	1,530	-0.78%
2022/04/18	9	48.40	0	0.00	48.40	9	1,519	0.59%
2022/04/15	0	0.00	5	49.11	48.80	-5	1,523	-0.33%
2022/04/14	0	0.00	16	49.13	48.90	-16	1,554	-1.03%
2022/04/13	1	48.35	4	48.40	48.55	-3	1,568	-0.19%
2022/04/11	1	48.15	0	0.00	47.80	1	1,626	0.06%
2022/04/06	0	0.00	2	49.30	49.15	-2	1,868	-0.11%
2022/04/01	0	0.00	2	49.30	49.35	-2	1,886	-0.11%
2022/03/31	3	49.67	4	49.83	49.70	-1	1,917	-0.05%
2022/03/30	5	50.10	37	50.14	50.20	-32	1,983	-1.61%
2022/03/28	1	49.25	1	48.65	49.10	0	1,958	0.00%
2022/03/25	0	0.00	2	49.50	49.25	-2	1,967	-0.10%
2022/03/24	0	0.00	2	49.70	49.50	-2	1,976	-0.10%
2022/03/23	0	0.00	2	49.85	49.15	-2	2,025	-0.10%
2022/03/22	0	0.00	1	49.45	49.50	-1	2,110	-0.05%
2022/03/21	1	49.40	2	49.23	49.30	-1	2,122	-0.05%
2022/03/18	0	0.00	2	49.18	48.40	-2	2,142	-0.09%
2022/03/17	5	49.50	2	49.38	49.35	3	2,134	0.14%
2022/03/16	2	49.45	6	49.48	49.50	-4	2,147	-0.19%
2022/03/15	5	49.34	11	49.18	49.00	-6	2,170	-0.28%
2022/03/14	1	49.55	6	49.62	49.35	-5	2,218	-0.23%
2022/03/10	0	0.00	2	48.40	48.35	-2	2,323	-0.09%
2022/03/09	3	47.45	3	48.67	48.30	0	2,435	0.00%
2022/03/08	0	44.75	0	0.00	44.70	0	2,688	0.00%
2022/03/04	1	48.15	2	47.48	47.60	-1	2,750	-0.04%
2022/02/09	1	46.75	10	46.55	46.90	-9	3,423	-0.26%
2022/01/26	1	44.90	0	0.00	44.80	1	3,474	0.03%
2022/01/21	1	46.10	0	0.00	45.90	1	3,479	0.03%
2022/01/19	0	0.00	1	47.05	46.95	-1	3,469	-0.03%
2022/01/18	1	47.55	0	0.00	46.90	1	3,458	0.03%
2022/01/17	1	46.90	0.3	47.25	47.15	0.7	3,453	0.02%
2022/01/14	1	46.15	0	0.00	46.35	1	3,450	0.03%
2022/01/11	10	47.30	0.2	47.15	47.05	9.8	3,424	0.29%
2022/01/10	2	47.58	0	0.00	48.05	2	3,397	0.06%
2022/01/07	3.1	47.71	0	0.00	47.30	3.1	3,382	0.09%
2022/01/06	2	48.48	1	48.30	48.15	1	3,342	0.03%
2022/01/05	1	49.25	0	0.00	48.85	1	3,313	0.03%
2022/01/04	2	49.58	2	49.60	49.35	0	3,280	0.00%
2022/01/03	5	49.60	1	49.90	49.50	4	3,252	0.12%
2021/12/30	6	50.75	1	50.70	50.70	5	3,209	0.16%
2021/12/29	19	50.84	31	51.08	51.00	-12	3,153	-0.38%
2021/12/28	2	49.55	0	0.00	49.35	2	2,973	0.07%
2021/12/27	0	0.00	1	49.35	49.55	-1	2,955	-0.03%
2021/12/24	0	0.00	4	49.43	49.35	-4	2,929	-0.14%
2021/12/23	5	48.53	0	0.00	48.60	5	2,836	0.18%
2021/12/21	1	48.40	2	48.45	48.50	-1	2,823	-0.03%
2021/12/20	26	49.27	25.5	48.51	48.50	0.5	2,804	0.02%
2021/12/17	28	49.15	26	48.81	48.80	2	2,782	0.07%
2021/12/16	0	0.00	9	49.42	49.85	-9	2,709	-0.33%
2021/12/15	0	0.00	2	48.45	48.20	-2	2,603	-0.08%
2021/12/14	1	48.80	3	49.13	48.55	-2	2,577	-0.08%
2021/12/13	1.1	49.15	0	0.00	48.85	1.1	2,526	0.04%
2021/12/10	1	48.70	1	48.85	49.15	0	2,501	0.00%
2021/12/09	1	48.20	12	48.46	48.30	-11	2,450	-0.45%
2021/12/08	7	49.11	0	0.00	49.00	7	2,383	0.29%
2021/12/07	1	49.95	2	50.00	49.65	-1	2,295	-0.04%
2021/12/06	7	49.61	0	0.00	49.20	7	2,207	0.32%
2021/12/03	5	49.36	8	49.44	49.60	-3	2,123	-0.14%
2021/12/02	26	49.09	19	49.26	48.65	7	1,971	0.36%
2021/12/01	0	0.00	4	47.10	47.15	-4	1,611	-0.25%
2021/11/30	6	46.62	0	0.00	46.50	6	1,580	0.38%
2021/11/29	1	45.80	5	45.70	45.80	-4	1,559	-0.26%
2021/11/26	11	46.82	7	46.46	46.15	4	1,518	0.26%
2021/11/25	0	0.00	6	46.18	46.10	-6	1,469	-0.41%
2021/11/24	4	46.06	2	45.85	46.00	2	1,473	0.14%
2021/11/23	0	0.00	6	46.82	47.05	-6	1,332	-0.45%
2021/11/22	10	45.45	0	0.00	45.45	10	1,066	0.94%
2021/11/19	0.1	43.00	1	43.00	42.90	-0.9	1,024	-0.09%
2021/11/11	0.1	43.40	0	0.00	43.05	0.1	1,115	0.01%
2021/11/10	0.1	43.70	11	43.75	43.80	-10.9	1,119	-0.97%
2021/11/09	2	43.40	0	0.00	43.40	2	1,114	0.18%
2021/11/08	2	43.50	0	0.00	43.50	2	1,120	0.18%
2021/11/05	2	43.13	0	0.00	43.15	2	1,141	0.18%
2021/11/04	2	43.45	0	0.00	43.45	2	1,162	0.17%
2021/10/25	2	40.65	0	0.00	41.10	2	1,223	0.16%
2021/10/13	2	39.68	0	0.00	39.50	2	1,558	0.13%
2021/10/08	1	40.50	0	0.00	40.25	1	1,643	0.06%
2021/10/04	1	39.80	0	0.00	39.20	1	1,746	0.06%
2021/10/01	2	40.48	0	0.00	40.35	2	1,751	0.11%
2021/09/28	0	0.00	0	42.40	42.30	0	1,809	0.00%
2021/09/16	3	42.35	0	0.00	42.20	3	2,010	0.15%
2021/09/03	0	0.00	2	45.25	44.85	-2	2,143	-0.09%
2021/08/31	0	0.00	5	44.08	44.35	-5	2,153	-0.23%
2021/08/30	2	43.73	0	0.00	43.90	2	2,128	0.09%
2021/08/27	3	42.68	0	0.00	42.65	3	2,091	0.14%
2021/08/26	0	0.00	1	42.25	42.60	-1	2,102	-0.05%
2021/08/25	3	42.50	0	0.00	42.60	3	2,121	0.14%
2021/08/19	0	43.90	0	0.00	43.15	0	2,115	0.00%
2021/08/17	0	45.00	0	0.00	43.90	0	2,087	0.00%
2021/08/12	1	45.60	0	0.00	45.55	1	2,083	0.05%
2021/08/05	0	0.00	1	47.65	47.85	-1	2,189	-0.05%
2021/08/04	0	0.00	2	47.30	47.50	-2	2,263	-0.09%
2021/08/03	0	47.43	0	0.00	47.20	0	2,321	0.00%
2021/08/02	0	0.00	1	47.30	47.50	-1	2,448	-0.04%
2021/07/29	0	0.00	2	46.60	46.65	-2	2,511	-0.08%
2021/07/27	1	47.10	0	0.00	46.90	1	2,579	0.04%
2021/07/23	0	0.00	5	47.25	47.30	-5	2,650	-0.19%
2021/07/22	0	0.00	2	47.60	47.30	-2	2,730	-0.07%
2021/07/21	1	46.90	0	0.00	46.95	1	2,826	0.04%
2021/07/20	0	0.00	1	47.00	46.95	-1	2,865	-0.03%
2021/07/19	7	48.22	1	48.35	48.10	6	2,857	0.21%
2021/07/16	2	47.45	3	47.67	48.00	-1	2,843	-0.04%
2021/07/13	1	46.30	1	47.00	46.10	0	2,951	0.00%
2021/07/07	4	46.01	0	0.00	46.10	4	3,009	0.13%
2021/07/06	0	0.00	1	45.85	45.80	-1	3,018	-0.03%
2021/07/05	2	45.90	1	46.05	45.90	1	3,086	0.03%
2021/07/02	0	0.00	4	45.44	45.10	-4	3,166	-0.13%
2021/06/30	1	45.55	0	0.00	45.90	1	3,178	0.03%
2021/06/29	6	45.73	1	45.60	45.10	5	3,161	0.16%
2021/06/28	3	45.33	0	0.00	45.90	3	3,144	0.10%
2021/06/23	0	0.00	1	43.25	43.30	-1	3,118	-0.03%
2021/06/22	0	0.00	1	43.70	42.90	-1	3,132	-0.03%
2021/06/18	0	0.00	10	43.90	43.70	-10	3,156	-0.32%
2021/06/15	0	0.00	1	43.75	44.00	-1	3,204	-0.03%
2021/06/11	1	44.75	4	44.45	44.50	-3	3,218	-0.09%
2021/06/10	4.5	43.70	0	0.00	44.45	4.5	3,320	0.14%
2021/05/28	0	0.00	1	42.65	42.75	-1	3,607	-0.03%
2021/05/25	1	42.70	0	0.00	42.25	1	3,663	0.03%
2021/05/21	0	0.00	1	41.40	41.40	-1	3,762	-0.03%
2021/05/20	1	41.20	0	0.00	40.70	1	3,804	0.03%
2021/05/17	6	38.56	1	39.20	38.40	5	3,824	0.13%
2021/05/14	2	42.65	4	41.10	41.40	-2	3,785	-0.05%
2021/05/13	1	41.55	0	0.00	41.70	1	3,741	0.03%
2021/05/12	6	43.71	1	43.05	43.05	5	3,675	0.14%
2021/05/11	7	47.17	1	46.50	46.65	6	3,625	0.17%
2021/05/10	2	49.53	3	50.22	49.05	-1	3,578	-0.03%
2021/05/06	5	46.20	0	0.00	46.20	5	3,403	0.15%
2021/05/05	5	47.04	0	0.00	46.80	5	3,379	0.15%
2021/05/04	2	45.80	2	47.40	47.00	0	3,393	0.00%
2021/05/03	3	49.63	0.1	50.00	49.40	2.9	3,329	0.09%
2021/04/29	19	51.28	1	51.90	51.20	18	3,286	0.55%
2021/04/28	2	51.95	0.2	51.63	52.40	1.8	3,255	0.05%
2021/04/27	5	50.60	24	52.00	52.10	-19	3,221	-0.59%
2021/04/26	2	50.20	8	51.16	51.20	-6	3,112	-0.19%
2021/04/23	2	49.90	5	49.49	49.50	-3	3,069	-0.10%
2021/04/22	45	49.95	0	0.00	49.00	45	3,058	1.47%
2021/04/21	6	50.85	0	0.00	51.00	6	3,010	0.20%
2021/04/20	0	0.00	3	50.40	50.50	-3	2,962	-0.10%
2021/04/19	0	0.00	3	49.22	49.15	-3	2,948	-0.10%
2021/04/16	0	0.00	3	48.13	48.25	-3	2,934	-0.10%
2021/04/14	4	46.79	0	0.00	47.30	4	2,945	0.14%
2021/04/13	0	0.00	1	48.00	48.00	-1	2,958	-0.03%
2021/04/12	0	0.00	4	48.70	48.70	-4	2,932	-0.14%
2021/04/09	3	48.02	1	48.25	48.00	2	2,896	0.07%
2021/04/08	3	48.68	4	48.45	49.20	-1	2,818	-0.04%
2021/04/07	2	47.18	0	0.00	47.30	2	2,724	0.07%
2021/04/06	2	47.35	0	0.00	47.40	2	2,722	0.07%
2021/03/31	1	47.50	0	0.00	47.40	1	2,711	0.04%
2021/03/30	1	47.45	2	47.80	47.65	-1	2,710	-0.04%
2021/03/29	0	0.00	1	47.45	47.55	-1	2,695	-0.04%
2021/03/26	1	46.45	0	0.00	46.40	1	2,670	0.04%
2021/03/25	3	46.25	0	0.00	46.05	3	2,686	0.11%
2021/03/24	0	0.00	5	46.45	46.70	-5	2,687	-0.19%
2021/03/23	2	46.30	2	46.65	46.30	0	2,685	0.00%
2021/03/19	0	47.85	0	0.00	47.05	0	2,686	0.00%
2021/03/18	0	0.00	14	47.48	47.45	-14	2,684	-0.52%
2021/03/17	1	47.55	0	0.00	47.45	1	2,696	0.04%
2021/03/16	6	47.70	1	47.85	47.55	5	2,723	0.18%
2021/03/15	0	0.00	1	46.20	46.10	-1	2,615	-0.04%
2021/03/12	1	46.20	2	45.95	46.05	-1	2,647	-0.04%
2021/03/11	2	46.30	1	46.70	46.65	1	2,776	0.04%
2021/03/10	1	47.00	0	0.00	47.40	1	2,775	0.04%
2021/03/09	0	0.00	1	45.60	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	6	45.43	45.40	-6	2,724	-0.22%
2021/03/05	0	0.00	1	45.00	45.05	-1	2,746	-0.04%
2021/03/04	5	45.66	0	0.00	45.35	5	2,773	0.18%
2021/03/03	1	45.20	1	45.35	45.70	0	2,737	0.00%
2021/02/26	4	45.13	0	0.00	45.25	4	2,714	0.15%
2021/02/25	0	0.00	5	45.20	45.05	-5	2,762	-0.18%
2021/02/24	0	0.00	13	45.18	44.55	-13	2,748	-0.47%
2021/02/23	6	44.62	4	44.86	44.90	2	2,747	0.07%
2021/02/22	1	44.15	0	0.00	44.15	1	2,748	0.04%
2021/02/19	0	0.00	1	43.50	43.55	-1	2,722	-0.04%
2021/02/18	2	42.63	0	0.00	42.60	2	2,709	0.07%
2021/02/17	0	0.00	1	42.05	42.20	-1	2,696	-0.04%
2021/02/02	1	41.55	0	0.00	41.00	1	2,880	0.03%
2021/01/29	1	41.75	1	40.90	41.00	0	3,053	0.00%
2021/01/27	0	0.00	1	41.75	41.85	-1	3,066	-0.03%
2021/01/26	2	41.80	5	42.04	41.65	-3	3,121	-0.10%
2021/01/25	0	0.00	1	41.00	42.00	-1	3,093	-0.03%
2021/01/22	1	40.95	1	41.45	41.35	0	3,087	0.00%
2021/01/21	2	40.88	0	0.00	41.15	2	3,093	0.06%
2021/01/20	6	41.73	0	0.00	41.05	6	3,085	0.19%
2021/01/19	2	42.95	0	0.00	43.05	2	3,055	0.07%
2021/01/18	3	42.97	0	0.00	43.05	3	3,073	0.10%
2021/01/14	0	0.00	1	45.15	44.95	-1	3,040	-0.03%
2021/01/12	0	0.00	30	44.57	44.25	-30	2,974	-1.01%
2021/01/11	0	0.00	5	44.75	44.80	-5	2,933	-0.17%
2021/01/08	3	44.10	5	43.68	43.75	-2	2,910	-0.07%
2021/01/06	5	44.28	0	0.00	43.55	5	2,879	0.17%
2021/01/04	0	0.00	4	43.35	43.60	-4	2,789	-0.14%
2020/12/30	0	0.00	1	43.05	43.20	-1	2,770	-0.04%
2020/12/25	0	0.00	2	42.95	43.00	-2	2,737	-0.07%
2020/12/18	0	0.00	1	42.80	42.30	-1	2,735	-0.04%
2020/12/15	2	43.78	0	0.00	43.15	2	2,734	0.07%
2020/12/14	1	44.70	1	44.85	44.70	0	2,708	0.00%
2020/12/11	8	43.93	2	45.10	43.75	6	2,696	0.22%
2020/12/09	2	46.15	3	46.57	46.00	-1	2,599	-0.04%
2020/12/08	20	45.91	5	46.17	45.75	15	2,577	0.58%
2020/12/07	11	46.88	12	46.73	46.70	-1	2,543	-0.04%
2020/12/04	3	45.28	7	45.13	45.40	-4	2,382	-0.17%
2020/12/03	10	43.91	0	0.00	43.85	10	2,345	0.43%
2020/12/01	0	0.00	0.1	43.50	43.80	-0.1	2,532	0.00%
2020/11/30	0	0.00	2.1	43.11	43.35	-2.1	2,690	-0.08%
2020/11/27	0	43.75	10	42.50	42.50	-10	2,664	-0.37%
2020/11/24	10	43.80	2	43.33	43.40	8	2,814	0.28%
2020/11/19	1	43.00	0	0.00	42.50	1	2,680	0.04%
2020/11/18	0	0.00	20	42.25	41.95	-20	2,605	-0.77%
2020/11/13	20	41.65	3	41.75	41.75	17	2,744	0.62%
2020/11/12	1	41.50	0	0.00	41.45	1	2,788	0.04%
2020/11/11	0	0.00	2	42.15	42.25	-2	2,796	-0.07%
2020/11/10	2	42.60	3	41.95	42.00	-1	2,788	-0.04%
2020/11/09	1	42.45	0	0.00	41.70	1	2,744	0.04%
2020/11/06	2	41.85	1	41.75	41.85	1	2,629	0.04%
2020/11/05	0	0.00	1	40.80	40.75	-1	2,578	-0.04%
2020/11/04	0	0.00	2	40.45	40.55	-2	2,605	-0.08%
2020/11/03	2	40.50	0	0.00	40.50	2	2,676	0.07%
2020/10/28	0	0.00	4	40.23	39.95	-4	2,879	-0.14%
2020/10/27	0	0.00	1	40.50	40.30	-1	2,864	-0.03%
2020/10/26	1	40.05	1	40.15	40.15	0	2,841	0.00%
2020/10/21	0	0.00	4	39.33	39.25	-4	2,855	-0.14%
2020/10/19	7	39.46	5	39.50	39.30	2	2,917	0.07%
2020/10/15	1	38.90	7	38.99	38.85	-6	2,895	-0.21%
2020/10/14	1	39.15	0	0.00	38.85	1	2,901	0.03%
2020/10/12	5	38.70	1	38.85	38.35	4	3,055	0.13%
2020/09/29	1	37.55	0	0.00	37.50	1	3,416	0.03%
2020/09/24	2	37.70	0	0.00	37.75	2	3,600	0.06%
2020/09/22	0	0.00	1	38.60	39.00	-1	3,622	-0.03%
2020/09/16	2	39.70	0	0.00	39.60	2	3,610	0.06%
2020/09/14	0	0.00	2	40.00	39.80	-2	3,626	-0.06%
2020/09/11	0	0.00	2	39.30	39.15	-2	3,630	-0.06%
2020/09/09	2	39.55	2.1	40.54	40.35	-0.1	3,577	0.00%
2020/09/08	1	40.20	2	41.05	40.20	-1	3,557	-0.03%
2020/09/07	2	41.20	0	0.00	41.60	2	3,515	0.06%
2020/09/04	3	41.97	4	42.05	42.70	-1	3,435	-0.03%
2020/09/03	7	42.06	6	41.98	41.90	1	3,382	0.03%
2020/09/01	2	39.90	5	40.10	40.30	-3	3,240	-0.09%
2020/08/31	0	0.00	2	40.48	40.45	-2	3,253	-0.06%
2020/08/28	0	0.00	1	38.80	38.95	-1	3,135	-0.03%
2020/08/27	0	0.00	2	38.98	38.55	-2	3,153	-0.06%
2020/08/26	1	38.60	0	0.00	38.60	1	3,150	0.03%
2020/08/25	2	38.75	0	0.00	38.70	2	3,152	0.06%
2020/08/24	3	38.00	1	38.00	38.10	2	3,140	0.06%
2020/08/21	11	37.90	0	0.00	38.15	11	3,150	0.35%
2020/08/20	4	36.60	0	0.00	37.30	4	3,144	0.13%
2020/08/19	6	40.08	7	40.06	39.55	-1	3,058	-0.03%
2020/08/18	10	39.90	14	40.08	40.10	-4	2,961	-0.14%
2020/08/14	0	0.00	2	39.10	39.15	-2	2,826	-0.07%
2020/08/13	0	0.00	9	38.94	39.25	-9	2,801	-0.32%
2020/08/10	3	39.13	0	0.00	38.90	3	2,686	0.11%
2020/08/07	2	39.05	2	39.20	39.25	0	2,659	0.00%
2020/08/06	4	38.54	6	38.58	38.70	-2	2,595	-0.08%
2020/08/05	1	37.15	300	37.42	38.15	-299	2,456	-12.17%	大賣/鉅額交易
2020/08/04	11	36.23	120	36.78	36.50	-109	2,386	-4.57%	大賣/鉅額交易
2020/08/03	25	36.14	35	36.41	36.10	-10	2,385	-0.42%
2020/07/31	10	35.78	20	35.70	35.80	-10	2,378	-0.42%
2020/07/30	0	0.00	10	35.40	35.30	-10	2,384	-0.42%
2020/07/28	40	34.80	0	0.00	34.25	40	2,427	1.65%
2020/07/27	90	35.84	1	36.45	35.90	89	2,417	3.68%
2020/07/24	260	36.72	0	0.00	36.65	260	2,409	10.79%	大買/鉅額交易
2020/07/23	50	37.40	0	0.00	37.40	50	2,412	2.07%
2020/07/22	1	37.60	1	37.60	37.60	0	2,412	0.00%
2020/07/17	1	37.60	0	0.00	37.65	1	2,426	0.04%
2020/07/16	1	38.60	2	38.55	38.00	-1	2,412	-0.04%
2020/07/13	0	0.00	10.2	37.72	38.30	-10.2	2,248	-0.45%
2020/07/10	0	0.00	1	37.45	37.35	-1	2,257	-0.04%
2020/07/09	1	38.00	10	38.00	38.00	-9	2,233	-0.40%
2020/07/08	1	40.35	0	0.00	40.20	1	2,138	0.05%
2020/07/07	0	0.00	3	40.17	40.10	-3	2,056	-0.15%
2020/07/06	11	40.24	10	40.21	40.35	1	2,010	0.05%
2020/07/02	3	38.95	21	38.88	38.95	-18	1,972	-0.91%
2020/07/01	0	0.00	33	38.33	38.20	-33	1,942	-1.70%
2020/06/30	40	37.53	39	38.00	37.85	1	1,944	0.05%
2020/06/29	0	0.00	2	37.70	37.60	-2	1,937	-0.10%
2020/06/24	4	38.00	0	0.00	38.00	4	1,931	0.21%
2020/06/23	33	37.84	4	37.65	37.80	29	1,948	1.49%
2020/06/19	8	37.78	10	38.10	37.70	-2	1,968	-0.10%
2020/06/17	0	0.00	3	37.53	37.40	-3	1,955	-0.15%
2020/06/16	0	0.00	13	37.46	37.50	-13	1,981	-0.66%
2020/06/15	1	37.25	0	0.00	37.00	1	2,042	0.05%
2020/06/12	42	37.23	31	37.50	37.50	11	2,057	0.53%
2020/06/11	1	38.30	0	0.00	38.20	1	2,092	0.05%
2020/06/10	8	38.98	102	39.04	38.85	-94	2,073	-4.53%	大賣/
2020/06/09	0	0.00	1	38.45	38.55	-1	2,053	-0.05%
2020/06/08	8	38.89	0	0.00	38.65	8	2,085	0.38%
2020/06/05	2	38.60	99	38.46	38.80	-97	2,038	-4.76%
2020/06/04	1	37.60	15	37.61	37.60	-14	1,977	-0.71%
2020/06/03	1	37.25	30	37.23	37.25	-29	1,981	-1.46%
2020/06/02	0	0.00	10	36.95	36.60	-10	1,958	-0.51%
2020/06/01	0	0.00	2	36.55	36.50	-2	1,950	-0.10%
2020/05/28	2	36.30	0	0.00	36.15	2	1,946	0.10%
2020/05/27	1	36.10	0	0.00	36.15	1	1,940	0.05%
2020/05/21	0	0.00	1	36.80	36.70	-1	1,972	-0.05%
2020/05/15	50	35.99	0	0.00	35.80	50	2,001	2.50%
2020/05/14	1	36.70	1	36.60	36.20	0	1,997	0.00%
2020/05/13	61	36.81	0	0.00	36.90	61	1,985	3.07%
2020/05/12	104	36.98	10	37.50	37.15	94	1,965	4.78%	大買/
2020/05/11	64	37.13	0	0.00	37.25	64	1,964	3.26%
2020/05/08	1	38.00	15	38.07	38.00	-14	1,929	-0.73%
2020/05/07	2	37.50	0	0.00	37.50	2	1,917	0.10%
2020/05/06	0	0.00	6	37.49	37.30	-6	1,921	-0.31%
2020/05/05	2	37.23	4	37.73	37.50	-2	1,920	-0.10%
2020/05/04	0	0.00	10	36.60	36.50	-10	1,899	-0.53%
2020/04/30	1	37.30	10	37.50	37.30	-9	1,901	-0.47%
2020/04/29	5	36.85	2	37.05	36.95	3	1,895	0.16%
2020/04/28	5	36.86	3	37.28	36.90	2	1,899	0.11%
2020/04/27	2	35.90	4	36.18	36.15	-2	1,898	-0.11%
2020/04/24	5	35.50	0	0.00	35.50	5	1,887	0.26%
2020/04/23	11	35.75	0	0.00	35.85	11	1,893	0.58%
2020/04/22	1	35.25	1	35.20	35.40	0	1,892	0.00%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/13	1	33.95	0	0.00	33.65	1	1,898	0.05%
2020/04/09	0	0.00	10	33.75	33.90	-10	2,067	-0.48%
2020/04/08	0	0.00	4	33.70	33.50	-4	2,052	-0.19%
2020/04/07	0	0.00	2	31.63	31.80	-2	2,036	-0.10%
2020/03/31	0	0.00	4	30.05	29.85	-4	2,100	-0.19%
2020/03/30	0	0.00	1	29.60	29.65	-1	2,106	-0.05%
2020/03/26	0	0.00	1	29.65	29.80	-1	2,147	-0.05%
2020/03/25	10	29.90	3	29.95	29.60	7	2,303	0.30%
2020/03/24	1	28.85	0	0.00	28.70	1	2,308	0.04%
2020/03/23	1	27.20	1	28.00	27.65	0	2,309	0.00%
2020/03/20	3	27.55	1	28.30	28.40	2	2,326	0.09%
2020/03/19	1	25.90	1	25.95	25.90	0	2,334	0.00%
2020/03/18	1	28.70	1	29.00	28.60	0	2,311	0.00%
2020/03/17	1	28.80	2	29.00	28.65	-1	2,324	-0.04%
2020/03/16	1	29.30	1	28.70	28.50	0	2,293	0.00%
2020/03/12	7	32.39	0	0.00	31.60	7	2,293	0.31%
2020/03/11	1	35.90	0	0.00	35.00	1	2,325	0.04%
2020/03/09	0	0.00	17	36.95	35.90	-17	2,368	-0.72%
2020/03/06	10	37.40	0	0.00	37.40	10	2,377	0.42%
2020/03/03	1	37.90	0	0.00	37.70	1	2,373	0.04%
2020/03/02	1	37.60	0	0.00	37.40	1	2,369	0.04%
2020/02/27	0	0.00	5	38.05	37.75	-5	2,381	-0.21%
2020/02/25	0	0.00	2	38.50	39.40	-2	2,350	-0.09%
2020/02/24	0	0.00	3	38.75	38.70	-3	2,328	-0.13%
2020/02/19	0	0.00	1	39.30	39.20	-1	2,312	-0.04%
2020/02/18	0	0.00	5	39.50	38.95	-5	2,309	-0.22%
2020/02/06	8	38.40	0	0.00	38.35	8	2,310	0.35%
2020/02/05	1	38.40	0	0.00	38.00	1	2,314	0.04%
2020/01/31	5	38.48	0	0.00	38.50	5	2,324	0.22%
2020/01/30	5	38.50	0	0.00	38.50	5	2,327	0.21%
2020/01/15	5	43.26	2	43.18	42.85	3	2,295	0.13%
2020/01/14	0	0.00	2	43.10	43.40	-2	2,302	-0.09%
2020/01/13	4	42.34	0	0.00	42.35	4	2,339	0.17%
2020/01/09	1	43.35	0	0.00	43.00	1	2,356	0.04%
2020/01/08	0	0.00	5	42.70	42.70	-5	2,347	-0.21%
2020/01/07	6	43.41	2	44.15	43.15	4	2,344	0.17%
2020/01/06	0	0.00	7	44.41	44.00	-7	2,279	-0.31%
2020/01/03	0	0.00	5	44.98	44.30	-5	2,241	-0.22%
2020/01/02	6	43.53	5	43.90	44.05	1	2,112	0.05%
2019/12/31	11	43.89	5	44.30	44.05	6	2,082	0.29%
2019/12/30	10	44.11	9	44.62	44.65	1	2,044	0.05%
2019/12/27	0	0.00	1	42.85	42.95	-1	1,944	-0.05%
2019/12/26	5	43.07	0	0.00	42.75	5	1,943	0.26%
2019/12/25	5	42.92	0	0.00	42.90	5	2,025	0.25%
2019/12/23	11	42.56	1	42.40	42.15	10	2,006	0.50%
2019/12/20	67	44.42	4	44.91	43.35	63	1,974	3.19%
2019/12/19	12	43.57	0	0.00	43.95	12	1,810	0.66%
2019/12/18	5	43.61	5	43.62	43.85	0	1,777	0.00%
2019/12/17	15	43.13	0	0.00	43.15	15	1,746	0.86%
2019/12/16	10	43.18	1	43.15	43.40	9	1,719	0.52%
2019/12/13	9	42.62	7	42.61	42.50	2	1,681	0.12%
2019/12/12	6	42.52	8	42.41	42.30	-2	1,649	-0.12%
2019/12/11	15	42.27	0	0.00	42.30	15	1,612	0.93%
2019/12/10	0	0.00	3	41.33	42.10	-3	1,579	-0.19%
2019/12/06	1	41.40	2	41.28	41.65	-1	1,494	-0.07%
2019/12/04	1	40.40	0	0.00	40.40	1	1,471	0.07%
2019/11/29	1	40.00	0	0.00	39.70	1	1,406	0.07%
2019/11/28	1	39.95	1	40.20	39.80	0	1,418	0.00%
2019/11/27	2	39.75	0	0.00	39.95	2	1,472	0.14%
2019/11/26	0	0.00	1	39.95	39.85	-1	1,468	-0.07%
2019/11/14	1	39.05	0	0.00	39.15	1	1,486	0.07%
2019/11/13	1	39.60	0	0.00	39.30	1	1,499	0.07%
2019/11/12	2	38.88	2	38.70	38.95	0	1,504	0.00%
2019/10/24	2	41.58	0	0.00	41.60	2	1,460	0.14%
2019/10/21	9	41.24	2	41.25	41.35	7	1,426	0.49%
2019/10/17	1	40.10	0	0.00	40.15	1	1,341	0.07%
2019/10/16	1	39.95	1	39.80	39.75	0	1,360	0.00%
2019/10/15	0	0.00	1	40.25	39.95	-1	1,370	-0.07%
2019/10/14	1	40.40	1	40.30	40.10	0	1,363	0.00%
2019/10/08	10	40.16	1	40.20	40.10	9	1,355	0.66%
2019/10/02	0	0.00	2	40.50	40.50	-2	1,608	-0.12%
2019/10/01	0	0.00	1	40.70	40.90	-1	1,644	-0.06%
2019/09/27	2	39.13	0	0.00	39.40	2	1,621	0.12%
2019/09/20	1	39.45	4	39.41	39.45	-3	1,681	-0.18%
2019/09/12	1	39.60	0	0.00	39.55	1	1,802	0.06%
2019/09/09	2	39.90	1	40.15	39.65	1	1,939	0.05%
2019/09/06	2	40.83	0	0.00	40.60	2	1,926	0.10%
2019/09/05	0	0.00	7.2	42.10	42.05	-7.2	1,903	-0.38%
2019/09/04	3	41.80	0	0.00	41.85	3	1,947	0.15%
2019/09/03	0	0.00	14	42.00	41.65	-14	1,960	-0.71%
2019/08/30	1	41.80	6	42.00	41.40	-5	1,962	-0.25%
2019/08/28	1	40.80	0	0.00	40.50	1	1,918	0.05%
2019/08/26	2	40.60	0	0.00	40.50	2	1,925	0.10%
2019/08/22	1	41.75	1	41.40	41.35	0	1,952	0.00%
2019/08/20	1	41.30	0	0.00	41.30	1	1,959	0.05%
2019/08/16	2	41.08	2	41.15	41.00	0	1,981	0.00%
2019/08/15	0	0.00	1	40.80	40.30	-1	1,971	-0.05%
2019/08/13	0	0.00	4	40.33	40.35	-4	1,957	-0.20%
2019/08/07	3	38.67	0	0.00	38.50	3	1,984	0.15%
2019/07/30	9	42.88	1	41.90	41.70	8	2,092	0.38%
2019/07/23	1	41.50	0	0.00	41.70	1	2,189	0.05%
2019/07/12	1	41.95	0	0.00	41.85	1	2,943	0.03%
2019/07/10	2	42.25	0	0.00	42.00	2	3,090	0.06%
2019/07/09	5	42.07	0	0.00	41.80	5	3,143	0.16%
2019/07/08	2	45.95	0	0.00	46.50	2	3,069	0.07%
2019/07/05	1	46.10	0	0.00	46.00	1	3,050	0.03%
2019/07/04	0	0.00	5	45.86	46.05	-5	3,035	-0.16%
2019/07/03	1	45.00	0	0.00	44.95	1	3,051	0.03%
2019/07/01	3	45.03	2	45.08	45.15	1	3,094	0.03%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/27	1	44.40	1	44.55	44.30	0	3,215	0.00%
2019/06/26	1	44.00	0	0.00	44.00	1	3,467	0.03%
2019/06/25	2	44.60	0	0.00	44.20	2	3,672	0.05%
2019/06/24	1	44.15	1	44.60	44.80	0	3,698	0.00%
2019/06/21	0	0.00	1	44.30	44.20	-1	3,702	-0.03%
2019/06/20	4	44.70	3	44.97	44.60	1	3,710	0.03%
2019/06/19	1	43.90	1	43.95	43.90	0	3,704	0.00%
2019/06/18	1	44.60	1	43.90	43.90	0	3,689	0.00%
2019/06/17	0	0.00	2	43.73	44.20	-2	3,652	-0.05%
2019/06/14	1	42.80	0	0.00	42.30	1	3,625	0.03%
2019/06/12	1	44.30	1	44.05	43.40	0	3,652	0.00%
2019/06/05	1	43.05	0	0.00	42.20	1	3,763	0.03%
2019/06/04	1	42.70	1	42.75	42.75	0	3,818	0.00%
2019/05/31	1	43.05	2	43.20	43.35	-1	3,918	-0.03%
2019/05/28	1	42.15	0	0.00	42.65	1	4,211	0.02%
2019/05/27	1	41.75	1	42.05	41.80	0	4,296	0.00%
2019/05/23	3	42.12	0	0.00	41.80	3	4,391	0.07%
2019/05/17	1	43.85	0	0.00	43.00	1	4,825	0.02%
2019/05/16	0	0.00	1	44.10	43.80	-1	4,877	-0.02%
2019/05/09	1	46.95	1	47.75	46.30	0	5,301	0.00%
2019/05/08	2	47.03	0	0.00	47.15	2	5,339	0.04%
2019/05/07	1	47.00	0	0.00	46.80	1	5,398	0.02%
2019/05/06	2	46.95	0	0.00	46.65	2	5,445	0.04%
2019/04/29	2	47.45	0	0.00	47.00	2	5,443	0.04%
2019/04/26	5	49.68	0	0.00	49.35	5	5,378	0.09%
2019/04/25	4	50.45	0	0.00	50.40	4	5,380	0.07%
2019/04/24	1	50.30	0	0.00	50.40	1	5,410	0.02%
2019/04/22	0	0.00	4	51.10	50.40	-4	5,390	-0.07%
2019/04/19	13	52.68	10	51.71	51.50	3	5,344	0.06%
2019/04/18	10	54.31	9	53.91	51.90	1	5,217	0.02%
2019/04/17	1	52.00	2	51.90	52.10	-1	4,912	-0.02%
2019/04/16	0	0.00	7	51.03	51.20	-7	4,821	-0.15%
2019/04/15	2	51.60	10	51.80	50.80	-8	4,788	-0.17%
2019/04/12	1	51.20	8	51.19	51.20	-7	4,768	-0.15%
2019/04/11	1	50.50	3	51.50	50.50	-2	4,731	-0.04%
2019/04/10	2	50.40	1	50.60	50.80	1	4,659	0.02%
2019/04/09	5	50.64	0	0.00	50.40	5	4,635	0.11%
2019/04/08	6	49.83	0	0.00	49.60	6	4,577	0.13%
2019/04/02	3	49.30	0	0.00	49.20	3	4,554	0.07%
2019/04/01	9	49.98	2	49.80	49.55	7	4,514	0.16%
2019/03/29	18	51.87	3	51.57	51.00	15	4,422	0.34%
2019/03/28	3	50.60	5	50.26	50.20	-2	4,217	-0.05%
2019/03/26	0	0.00	5	48.10	47.95	-5	4,058	-0.12%
2019/03/25	0	0.00	1	47.80	47.95	-1	4,079	-0.02%
2019/03/22	2	48.50	5	48.91	48.85	-3	4,131	-0.07%
2019/03/20	1	47.85	0	0.00	48.15	1	4,213	0.02%
2019/03/18	1	47.70	0	0.00	47.80	1	4,279	0.02%
2019/03/15	1	48.30	2	48.98	48.30	-1	4,320	-0.02%
2019/03/14	4	48.16	4.1	48.30	48.20	-0.1	4,347	0.00%
2019/03/13	2	47.35	2	47.15	47.35	0	4,420	0.00%
2019/03/12	1	48.40	1	48.35	48.45	0	4,427	0.00%
2019/03/11	1	48.80	1	49.10	48.60	0	4,576	0.00%
2019/03/08	1	49.00	1	49.05	48.95	0	4,900	0.00%
2019/03/07	5	49.57	0	0.00	48.90	5	5,053	0.10%
2019/03/06	1	49.80	0	0.00	49.40	1	5,198	0.02%
2019/03/05	6	50.15	3	50.22	49.40	3	5,330	0.06%
2019/03/04	0	0.00	4	49.30	49.95	-4	5,322	-0.08%
2019/02/27	2	47.98	0	0.00	48.60	2	5,299	0.04%
2019/02/26	1	49.20	0	0.00	48.30	1	5,304	0.02%
2019/02/20	0	0.00	1	49.20	49.45	-1	6,090	-0.02%
2019/02/19	2	48.55	1	48.50	48.20	1	6,410	0.02%
2019/02/18	2	47.25	2	46.90	47.00	0	6,365	0.00%
2019/02/15	2	47.05	2	46.70	46.30	0	6,500	0.00%
2019/02/14	0	0.00	2	47.13	46.90	-2	6,474	-0.03%
2019/02/13	1	47.20	13	47.12	47.50	-12	6,440	-0.19%
2019/02/12	3	47.33	1	46.30	46.30	2	6,335	0.03%
2019/02/11	5	45.87	3	45.73	46.15	2	6,297	0.03%
2019/01/30	2	44.10	0	0.00	43.90	2	6,298	0.03%
2019/01/29	0	0.00	1	44.40	43.90	-1	6,405	-0.02%
2019/01/28	1	43.95	4	43.84	43.85	-3	6,408	-0.05%
2019/01/25	0	0.00	1	42.65	42.65	-1	6,668	-0.01%
2019/01/24	1	42.95	1	42.80	42.25	0	6,838	0.00%
2019/01/17	1	42.10	3	42.63	41.45	-2	7,253	-0.03%
2019/01/16	0	0.00	10	42.28	42.50	-10	7,284	-0.14%
2019/01/15	11	41.87	1	41.65	42.00	10	7,408	0.13%
2019/01/11	2	40.85	3	41.53	40.85	-1	7,575	-0.01%
2019/01/10	3	40.77	0	0.00	40.80	3	7,608	0.04%
2019/01/09	2	42.20	4	41.78	41.50	-2	7,678	-0.03%
2019/01/08	1	39.65	3	39.42	39.80	-2	7,699	-0.03%
2019/01/07	1	39.10	0	0.00	39.00	1	7,804	0.01%
2019/01/04	1	36.95	0	0.00	37.70	1	8,013	0.01%
2019/01/03	0	0.00	1	39.25	38.50	-1	8,106	-0.01%
2018/12/27	0	0.00	1	39.65	39.35	-1	8,678	-0.01%
2018/12/26	1	39.30	0	0.00	38.70	1	8,713	0.01%
2018/12/25	1	38.80	0	0.00	39.15	1	8,747	0.01%
2018/12/22	1	39.35	0	0.00	39.30	1	8,865	0.01%
2018/12/21	1	39.75	0	0.00	40.10	1	8,977	0.01%
2018/12/20	1	40.10	0	0.00	39.25	1	9,028	0.01%
2018/12/19	4	41.55	2	41.90	41.25	2	9,063	0.02%
2018/12/18	1	41.45	0	0.00	41.15	1	9,120	0.01%
2018/12/17	3	42.67	2	43.03	42.35	1	9,208	0.01%
2018/12/14	0	0.00	1	42.65	43.40	-1	9,231	-0.01%
2018/12/13	4	42.35	3	42.10	42.10	1	9,257	0.01%
2018/12/12	0	0.00	2	42.30	42.15	-2	9,320	-0.02%
2018/12/11	0	0.00	1	41.50	41.20	-1	9,419	-0.01%
2018/12/10	2	40.98	0	0.00	41.00	2	9,549	0.02%
2018/12/07	0	0.00	2	42.65	42.40	-2	9,581	-0.02%
2018/12/06	2	41.45	0	0.00	41.35	2	9,661	0.02%
2018/12/05	2	43.50	0	0.00	43.70	2	9,644	0.02%
2018/12/04	7	45.82	6	46.20	45.30	1	9,765	0.01%
2018/12/03	11	45.91	10	46.11	46.00	1	9,903	0.01%
2018/11/30	2	43.23	3	43.65	42.85	-1	9,702	-0.01%
2018/11/29	3	42.72	2	43.48	42.60	1	9,660	0.01%
2018/11/28	2	43.40	1	43.00	43.35	1	9,822	0.01%
2018/11/27	2	42.45	12	41.96	42.70	-10	10,097	-0.10%
2018/11/26	10	41.78	0	0.00	41.90	10	10,169	0.10%
2018/11/22	3	42.93	1	43.45	42.20	2	11,237	0.02%
2018/11/21	5	43.96	3	43.78	43.45	2	11,316	0.02%
2018/11/20	2	43.08	2	42.85	42.85	0	11,248	0.00%
2018/11/19	5	42.65	5	43.10	43.35	0	11,244	0.00%
2018/11/16	3	40.10	12	41.69	42.45	-9	10,913	-0.08%
2018/11/14	1	38.40	0	0.00	38.15	1	10,558	0.01%
2018/11/13	1	36.15	0	0.00	36.30	1	10,537	0.01%
2018/11/07	0	0.00	2	37.95	38.20	-2	11,387	-0.02%
2018/11/06	1	37.60	0	0.00	36.55	1	11,635	0.01%
2018/11/02	3	39.00	2	40.03	38.50	1	12,206	0.01%
2018/11/01	1	38.55	6	36.67	38.00	-5	12,109	-0.04%
2018/10/31	3	35.52	3	36.10	35.60	0	12,270	0.00%
2018/10/30	2	33.83	3	33.60	33.80	-1	12,463	-0.01%
2018/10/29	1	34.70	0	0.00	34.90	1	12,819	0.01%
2018/10/26	0	0.00	2	34.88	34.35	-2	13,108	-0.02%
2018/10/25	1	35.30	30	35.10	34.30	-29	13,319	-0.22%
2018/10/24	1	37.70	2	37.20	37.20	-1	13,823	-0.01%
2018/10/23	1	38.30	2	38.18	37.20	-1	14,375	-0.01%
2018/10/18	1	38.05	1	38.75	38.20	0	15,189	0.00%
2018/10/17	23	39.78	25	38.01	37.95	-2	15,515	-0.01%
2018/10/16	2	39.23	1	39.15	38.70	1	15,752	0.01%
2018/10/15	9	38.21	8	38.38	38.10	1	16,077	0.01%
2018/10/12	6	37.83	8	36.93	38.00	-2	16,424	-0.01%
2018/10/11	31	35.68	3	36.02	35.65	28	16,551	0.17%
2018/10/09	9	39.64	5	39.82	39.60	4	16,632	0.02%
2018/10/08	4	38.75	0	0.00	38.70	4	16,608	0.02%
2018/10/05	4	41.00	4	42.25	40.55	0	16,636	0.00%
2018/10/04	3	44.80	2	44.70	44.50	1	16,728	0.01%
2018/10/03	3	44.58	4	45.45	44.85	-1	16,756	-0.01%
2018/10/02	3	45.60	4	46.30	45.45	-1	16,880	-0.01%
2018/10/01	1	45.45	0	0.00	45.50	1	16,997	0.01%
2018/09/28	3	44.83	0	0.00	44.70	3	17,123	0.02%
2018/09/27	1	44.55	5	45.29	44.55	-4	17,100	-0.02%
2018/09/26	2	47.20	1	47.95	46.65	1	17,279	0.01%
2018/09/25	1	47.05	9	47.04	47.15	-8	17,431	-0.05%
2018/09/21	1	47.10	1	47.15	47.45	0	17,599	0.00%
2018/09/20	5	46.47	0	0.00	46.30	5	17,626	0.03%
2018/09/19	5	46.58	0	0.00	45.90	5	17,739	0.03%
2018/09/18	3	47.90	3	47.60	46.20	0	18,029	0.00%
2018/09/14	7	47.11	15	46.47	47.20	-8	18,202	-0.04%
2018/09/13	2	46.95	75	45.33	45.30	-73	18,300	-0.40%
2018/09/12	11	46.26	1	46.75	46.20	10	18,486	0.05%
2018/09/11	1	47.85	0	0.00	47.95	1	18,890	0.01%
2018/09/10	1	48.05	5	47.96	46.90	-4	19,253	-0.02%
2018/09/07	5	49.68	16	48.42	48.00	-11	19,522	-0.06%
2018/09/06	2	51.45	0	0.00	51.40	2	19,801	0.01%
2018/09/05	0	0.00	13	51.60	51.70	-13	20,055	-0.06%
2018/09/04	15	52.69	11	52.50	52.50	4	20,382	0.02%
2018/09/03	31	55.57	8	54.56	53.20	23	20,383	0.11%
2018/08/31	5	58.90	2	58.75	59.10	3	20,235	0.01%
2018/08/30	30	59.02	19	58.62	59.50	11	20,644	0.05%
2018/08/29	37	56.96	56	58.26	58.60	-19	20,528	-0.09%
2018/08/28	72	53.95	6	53.90	53.70	66	20,044	0.33%
2018/08/27	7	53.46	6	53.92	53.60	1	20,136	0.00%
2018/08/24	2	51.25	1	51.70	51.20	1	20,142	0.00%
2018/08/23	5	51.26	16	51.19	50.90	-11	20,315	-0.05%
2018/08/22	0	0.00	1	53.20	52.80	-1	20,443	0.00%
2018/08/21	37	53.59	30	53.23	53.30	7	20,954	0.03%
2018/08/20	1	52.00	16	52.46	53.10	-15	21,048	-0.07%
2018/08/17	5	54.14	9	53.92	51.70	-4	21,292	-0.02%
2018/08/16	17	52.11	8	52.68	53.00	9	21,414	0.04%
2018/08/15	1	51.60	4	51.63	50.90	-3	21,712	-0.01%
2018/08/14	8	53.59	2	54.30	53.00	6	21,833	0.03%
2018/08/13	7	52.70	30	52.32	53.00	-23	21,720	-0.11%
2018/08/10	27	55.26	7	55.90	54.70	20	21,906	0.09%
2018/08/09	20	57.10	5	56.80	57.20	15	22,026	0.07%
2018/08/08	12	56.75	11	54.82	54.00	1	21,777	0.00%
2018/08/07	11	56.63	8	56.59	57.00	3	21,945	0.01%
2018/08/06	16	57.14	13	55.70	56.10	3	21,671	0.01%
2018/08/03	5	52.30	24	55.05	55.10	-19	21,681	-0.09%
2018/08/02	18	52.16	10	54.97	52.60	8	21,360	0.04%
2018/08/01	6	56.08	4	56.15	56.30	2	21,195	0.01%
2018/07/31	20	56.67	24	56.76	55.00	-4	21,293	-0.02%
2018/07/30	51	60.27	8	57.13	56.90	43	21,006	0.20%
2018/07/27	24	60.00	49	61.64	63.20	-25	20,592	-0.12%
2018/07/26	22	60.27	5	61.40	59.50	17	20,199	0.08%
2018/07/25	12	58.05	12	59.52	60.50	0	19,772	0.00%
2018/07/24	34	59.02	20	58.99	59.30	14	19,543	0.07%
2018/07/23	3	56.97	9	58.70	58.40	-6	19,192	-0.03%
2018/07/20	5	59.56	4.1	62.36	57.50	1	18,857	0.01%
2018/07/19	11	62.79	2	62.50	62.50	9	18,399	0.05%
2018/07/18	20	64.50	2	68.45	63.10	18	17,954	0.10%
2018/07/17	7	71.90	0	0.00	70.10	7	17,612	0.04%
2018/07/16	7	75.16	2	77.00	74.00	5	17,421	0.03%
2018/07/13	2	78.50	2	80.35	77.40	0	17,352	0.00%
2018/07/12	17	76.69	8	78.24	79.60	9	17,118	0.05%
2018/07/11	1	74.10	1	74.30	74.10	0	16,907	0.00%
2018/07/10	1	75.50	8	74.00	75.40	-7	16,942	-0.04%
2018/07/09	12	74.98	14	75.91	74.70	-2	16,812	-0.01%
2018/07/06	4	72.23	4	70.18	71.20	0	16,621	0.00%
2018/07/05	12	77.35	6	78.77	74.30	6	16,436	0.04%
2018/07/04	3	76.60	8	77.18	78.00	-5	16,343	-0.03%
2018/07/03	1	82.00	3	84.17	80.30	-2	16,062	-0.01%
2018/07/02	2	82.50	6	83.08	82.00	-4	15,824	-0.03%
2018/06/29	9	81.14	0	0.00	81.00	9	15,564	0.06%
2018/06/28	1	80.00	0	0.00	79.50	1	15,407	0.01%
2018/06/27	2	85.20	8	86.30	81.70	-6	15,197	-0.04%
2018/06/26	9	81.07	2	81.65	83.80	7	14,811	0.05%
2018/06/25	4	80.28	12	80.69	79.00	-8	14,555	-0.05%
2018/06/22	2	82.65	152	82.98	82.00	-150	14,376	-1.04%	大賣/鉅額交易
2018/06/21	22	86.25	29	85.67	84.80	-7	14,108	-0.05%
2018/06/20	26	86.97	28	90.41	83.90	-2	13,863	-0.01%
2018/06/19	30	90.85	34	90.18	92.50	-4	13,401	-0.03%
2018/06/15	20	89.25	13	89.47	86.20	7	12,909	0.05%
2018/06/14	36.1	87.99	69	86.84	88.40	-33	12,439	-0.26%
2018/06/13	16	80.99	7.2	83.17	82.50	8.8	11,881	0.07%
2018/06/12	53	83.30	26	83.68	81.40	27	11,487	0.24%
2018/06/11	15	76.99	38	78.94	81.20	-23	10,989	-0.21%
2018/06/08	8	72.88	8	74.08	73.90	0	10,619	0.00%
2018/06/07	183	72.17	16	72.56	72.10	167	10,315	1.62%	大買/鉅額交易
2018/06/06	21	69.75	31	68.80	71.10	-10	9,695	-0.10%
2018/06/05	6	64.30	4	64.68	64.70	2	9,274	0.02%
2018/06/04	12	67.67	43	68.19	67.00	-31	9,060	-0.34%
2018/06/01	39	66.23	16	66.08	68.40	23	8,759	0.26%
2018/05/31	50	67.69	43	65.16	63.50	7	8,530	0.08%
2018/05/30	5	66.32	11	66.23	67.60	-6	8,298	-0.07%
2018/05/29	24	68.31	21	67.12	68.00	3	8,049	0.04%
2018/05/28	3	65.10	6	66.08	66.10	-3	7,484	-0.04%
2018/05/25	31	59.17	35	59.73	60.10	-4	7,226	-0.06%
2018/05/24	19	54.58	12	54.58	54.70	7	6,818	0.10%
2018/05/23	21	52.86	23	53.38	53.60	-2	6,462	-0.03%
2018/05/22	2	50.55	7	50.16	50.00	-5	5,898	-0.08%
2018/05/21	9	47.03	11	47.65	48.60	-2	5,531	-0.04%
2018/05/18	49	49.90	43	48.91	47.30	6	5,303	0.11%
2018/05/17	33	47.21	8	47.69	48.70	25	4,741	0.53%
2018/05/16	3	47.80	19	47.38	47.00	-16	4,302	-0.37%
2018/05/15	12	47.65	6	47.76	48.40	6	4,095	0.15%
2018/05/14	17	44.54	2	44.48	45.00	15	3,717	0.40%
2018/05/11	1	40.95	2	40.30	40.95	-1	3,612	-0.03%
2018/05/10	1	37.55	1	37.40	37.25	0	3,268	0.00%
2018/05/09	3	36.78	2	37.10	37.80	1	3,153	0.03%
2018/05/08	14	37.00	2	37.43	37.10	12	2,984	0.40%
2018/05/07	3	35.73	9	35.64	36.70	-6	2,594	-0.23%
2018/05/04	3	33.70	14	33.71	33.40	-11	2,251	-0.49%
2018/05/03	1	31.95	7	32.78	32.35	-6	2,047	-0.29%
2018/05/02	1	31.85	0	0.00	31.60	1	2,001	0.05%
2018/04/30	2	31.70	15	31.93	31.25	-13	1,998	-0.65%
2018/04/27	6	30.28	4	29.53	31.05	2	1,933	0.10%
2018/04/26	1	30.65	1	30.20	30.30	0	1,923	0.00%
2018/04/24	12	31.09	6	30.84	31.20	6	2,061	0.29%
2018/04/23	0	0.00	10	32.55	32.10	-10	2,271	-0.44%
2018/04/20	13	31.96	0	0.00	31.90	13	2,552	0.51%
2018/04/19	3	32.88	4	33.30	32.75	-1	2,532	-0.04%
2018/04/18	4	32.14	22	32.42	32.45	-18	2,504	-0.72%
2018/04/17	33	32.43	0	0.00	31.80	33	2,501	1.32%
2018/04/16	0	0.00	15	32.95	33.30	-15	2,483	-0.60%
2018/04/13	2	32.20	33	31.79	31.55	-31	2,435	-1.27%
2018/04/12	10	30.95	3	31.67	31.90	7	2,447	0.29%
2018/04/10	0	0.00	5	30.85	30.70	-5	2,521	-0.20%
2018/04/09	15	30.73	0	0.00	30.60	15	2,603	0.58%
2018/04/03	10	30.40	10	31.25	30.90	0	2,640	0.00%
2018/03/31	4	31.11	0	0.00	31.05	4	2,690	0.15%
2018/03/29	3	31.20	0	0.00	30.75	3	2,759	0.11%
2018/03/28	4	31.23	0	0.00	30.90	4	2,788	0.14%
2018/03/27	2	31.90	21.5	31.86	31.65	-19.5	2,814	-0.69%
2018/03/26	4	30.69	0	0.00	30.60	4	2,782	0.14%
2018/03/23	21	30.45	2	30.45	30.45	19	2,788	0.68%
2018/03/22	17	32.27	42	32.51	32.05	-25	2,764	-0.90%
2018/03/21	1	31.70	1	31.50	31.65	0	2,698	0.00%
2018/03/19	2	32.10	18	32.35	32.00	-16	2,702	-0.59%
2018/03/13	0	0.00	2	30.95	31.05	-2	2,706	-0.07%
2018/03/12	0	0.00	3	31.27	30.80	-3	2,771	-0.11%
2018/03/09	2	31.00	1	31.05	30.90	1	2,818	0.04%
2018/03/08	3	30.75	0	0.00	30.65	3	2,895	0.10%
2018/03/07	5	30.85	0	0.00	30.65	5	3,205	0.16%
2018/03/06	3	32.37	11	31.87	31.60	-8	3,505	-0.23%
2018/03/05	7	32.12	6	32.34	32.00	1	3,547	0.03%
2018/03/02	11	30.84	1	30.90	30.90	10	3,477	0.29%
2018/03/01	0	0.00	2	30.95	31.10	-2	3,543	-0.06%
2018/02/27	12	30.01	0	0.00	29.80	12	3,526	0.34%
2018/02/23	10	30.30	0	0.00	30.50	10	3,597	0.28%
2018/02/12	0	0.00	2	28.30	28.05	-2	3,610	-0.06%
2018/02/08	0	0.00	1	28.75	28.80	-1	3,699	-0.03%
2018/02/06	1	28.50	0	0.00	28.20	1	3,731	0.03%
2018/01/31	1	30.50	0	0.00	30.55	1	4,292	0.02%
2018/01/30	2	30.33	6	30.30	30.25	-4	4,319	-0.09%
2018/01/26	1	31.15	0	0.00	30.90	1	4,342	0.02%
2018/01/19	9	31.26	1	31.65	31.25	8	4,246	0.19%
2018/01/18	2	32.25	2	32.65	31.85	0	4,188	0.00%
2018/01/17	29	32.77	0.2	32.20	32.15	28.8	4,078	0.71%
2018/01/16	10	32.08	54	33.49	34.80	-44	3,831	-1.15%
2018/01/12	20	32.25	18	31.84	31.70	2	3,538	0.06%
2018/01/11	30	31.75	13	31.68	32.00	17	3,509	0.48%
2018/01/10	11	32.15	0	0.00	31.30	11	3,474	0.32%
2018/01/09	0	0.00	1	31.90	31.90	-1	3,420	-0.03%
2018/01/08	12	31.85	43	31.94	31.00	-31	3,373	-0.92%
2018/01/04	0	0.00	8	31.44	30.80	-8	3,251	-0.25%
2018/01/03	6	31.32	7	30.87	31.35	-1	3,194	-0.03%
2018/01/02	5	30.10	6	30.25	30.30	-1	3,101	-0.03%