達方 (8163)-兆豐-天母券商分點個股進出

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
67.4
漲跌
▼0.5
漲幅
-0.74%
成交量
2,798張
產業
上市電腦週邊類股▼0.18%
480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-天母券商分點個股進出

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-天母券商分點個股進出
兆豐-天母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
2024/05/10	1	67.00	0	0.00	67.40	1	2,717	0.04%
2024/05/09	0	67.80	0	0.00	67.90	0	2,676	0.00%
2024/05/08	3	70.80	3.1	70.42	70.80	-0.1	2,634	0.00%
2024/05/07	2	70.20	10.1	70.01	71.80	-8.1	2,569	-0.32%
2024/05/06	1	68.00	1	68.20	67.80	0	2,411	0.00%
2024/05/03	4.2	69.14	1	65.50	67.70	3.2	2,353	0.14%
2024/05/02	0	0.00	5	63.08	63.80	-5	2,237	-0.22%
2024/04/29	0	0.00	15	62.10	62.70	-15	2,222	-0.67%
2024/04/25	5	62.10	0	0.00	61.50	5	2,212	0.23%
2024/04/19	1	59.80	0	0.00	60.40	1	2,206	0.05%
2024/04/16	2	60.25	1	61.00	60.10	1	2,196	0.05%
2024/04/11	15	61.59	0	0.00	61.50	15	2,301	0.65%
2024/04/08	1	63.70	0	0.00	63.50	1	2,321	0.04%
2024/03/25	0	62.80	1	62.80	62.80	-1	2,309	-0.04%
2024/03/22	2	64.95	0	0.00	64.30	2	2,308	0.09%
2024/03/20	2	62.50	2.1	62.97	62.40	-0.1	2,288	0.00%
2024/03/19	2	61.70	0	0.00	61.90	2	2,245	0.09%
2024/03/18	1	60.50	0	0.00	60.80	1	2,237	0.04%
2024/03/15	0.1	60.90	0	0.00	60.00	0.1	2,241	0.00%
2024/03/14	1	60.50	0	0.00	60.60	1	2,225	0.04%
2024/03/08	0	0.00	4	60.03	60.00	-4	2,235	-0.18%
2024/03/07	0	0.00	24	61.12	61.00	-24	2,216	-1.08%
2024/03/06	30	60.30	4	61.80	61.70	26	2,159	1.20%
2024/03/05	1	59.50	5.1	60.19	61.40	-4.1	1,963	-0.21%
2024/03/04	1	55.50	2	55.70	55.90	-1	1,648	-0.06%
2024/02/26	0	0.00	2	52.60	52.70	-2	1,585	-0.13%
2024/02/19	0	0.00	1	52.60	52.60	-1	1,748	-0.06%
2024/02/02	2	50.95	0	0.00	50.70	2	1,867	0.11%
2024/01/15	0	0.00	1	52.30	52.20	-1	2,445	-0.04%
2024/01/08	2	52.60	0	0.00	52.60	2	2,408	0.08%
2024/01/05	0.1	56.20	0	0.00	54.90	0.1	2,360	0.00%
2024/01/04	1	53.80	0	0.00	53.50	1	2,267	0.04%
2024/01/02	1	54.30	1	55.50	55.60	0	2,210	0.00%
2023/12/29	0	0.00	11	53.93	54.20	-11	2,162	-0.51%
2023/12/27	10	52.60	0	0.00	52.20	10	2,101	0.48%
2023/12/21	1	52.50	30	52.92	52.60	-29	2,052	-1.41%
2023/12/20	61	53.63	30	53.80	53.70	31	2,025	1.53%
2023/12/18	0	0.00	11	54.87	54.40	-11	1,960	-0.56%
2023/12/15	2	56.20	2	55.91	56.10	0	1,931	0.00%
2023/12/13	10	56.00	10	56.20	55.80	0	1,859	0.00%
2023/12/11	0	0.00	33	54.53	54.90	-33	1,814	-1.82%
2023/11/30	1	53.00	1	52.80	52.70	0	1,593	0.00%
2023/11/22	32	52.77	2	52.55	52.60	30	1,452	2.07%
2023/11/21	1	51.40	2	51.25	51.10	-1	1,379	-0.07%
2023/11/17	1	51.50	0	0.00	51.60	1	1,329	0.08%
2023/11/15	20	51.00	20	50.80	50.60	0	1,249	0.00%
2023/11/14	1	51.30	1	51.20	50.20	0	1,211	0.00%
2023/11/13	0	0.00	1	50.70	51.00	-1	1,175	-0.09%
2023/11/10	3	50.90	4	50.65	51.40	-1	1,116	-0.09%
2023/11/09	4	51.03	0	0.00	50.90	4	1,063	0.38%
2023/11/07	2	49.80	0	0.00	49.85	2	936	0.21%
2023/11/06	1	49.71	0.1	49.95	49.70	0.9	881	0.11%
2023/11/03	8.1	48.45	1	48.30	48.85	7.1	661	1.07%
2023/10/27	0	0.00	1	43.25	43.10	-1	437	-0.23%
2023/09/25	0	0.00	0.1	43.25	43.35	-0.1	709	-0.02%
2023/09/06	2	44.05	0	0.00	44.20	2	798	0.25%
2023/09/04	0.1	43.90	0	0.00	43.90	0.1	805	0.01%
2023/08/11	0	0.00	0	42.05	41.75	0	940	0.00%
2023/07/27	0	45.20	0	0.00	45.20	0	901	0.00%
2023/07/20	0	0.00	1	45.00	45.05	-1	882	-0.11%
2023/07/13	0	45.20	0	0.00	45.15	0	869	0.00%
2023/07/11	1	43.70	0	0.00	43.50	1	840	0.12%
2023/06/09	0	0.00	4	46.60	46.70	-4	761	-0.53%
2023/05/26	0	0.00	0.1	46.10	46.35	-0.1	938	-0.01%
2023/05/22	0	0.00	1	46.30	46.30	-1	898	-0.11%
2023/05/15	0	0.00	3	44.70	44.75	-3	847	-0.35%
2023/05/02	0	0.00	2	44.25	44.40	-2	931	-0.21%
2023/04/26	1	42.75	0	0.00	43.35	1	933	0.11%
2023/04/24	0	0.00	1	43.40	43.50	-1	923	-0.11%
2023/04/17	2	44.60	0	0.00	44.55	2	896	0.22%
2023/04/14	0	0.00	1	44.60	44.40	-1	887	-0.11%
2023/04/12	4	45.28	0	0.00	45.30	4	865	0.46%
2023/04/10	17	44.29	14	44.68	44.90	3	825	0.36%
2023/04/07	0	0.00	2	44.50	44.15	-2	783	-0.26%
2023/04/06	0	44.50	1	44.50	44.50	-1	777	-0.12%
2023/03/08	5.1	43.91	2	44.33	44.70	3.1	671	0.46%
2023/03/01	0	0.00	10	41.45	41.35	-10	551	-1.81%
2023/02/21	10	41.10	0	0.00	41.15	10	542	1.84%
2023/02/10	30	41.72	30	41.26	41.00	0	547	0.00%
2023/02/07	15	40.31	15	40.31	40.20	0	473	0.00%
2023/01/11	0	0.00	20	39.10	38.90	-20	435	-4.60%
2023/01/10	20	39.00	0	0.00	39.00	20	436	4.59%
2023/01/09	0	0.00	18	38.51	38.50	-18	433	-4.15%
2023/01/06	0	0.00	2	38.15	38.15	-2	437	-0.46%
2023/01/05	0	0.00	5	38.30	38.05	-5	448	-1.11%
2022/12/28	10	37.73	5	38.20	37.65	5	479	1.04%
2022/12/26	0	0.00	15	38.33	38.20	-15	477	-3.14%
2022/12/20	15	37.68	0	0.00	37.40	15	483	3.10%
2022/12/19	13	37.89	0	0.00	37.85	13	483	2.69%
2022/12/16	5	38.15	0	0.00	38.05	5	481	1.04%
2022/12/15	2	38.65	0	0.00	38.80	2	472	0.42%
2022/11/29	35	39.95	35	40.59	40.20	0	475	0.00%
2022/11/28	50	39.79	50	40.34	39.85	0	455	0.00%
2022/07/28	0	0.00	1	40.05	39.75	-1	835	-0.12%
2022/07/27	1	39.15	0	0.00	39.85	1	891	0.11%
2022/07/25	0	0.00	1	39.50	39.75	-1	902	-0.11%
2022/07/22	1	39.65	0	0.00	39.70	1	914	0.11%
2022/07/20	0	0.00	3	39.20	39.10	-3	947	-0.32%
2022/06/22	0	0.00	3	41.75	41.40	-3	1,181	-0.25%
2022/06/06	0	0.00	2	43.85	43.90	-2	1,667	-0.12%
2022/06/02	0	0.00	1	43.80	43.95	-1	1,691	-0.06%
2022/05/11	1	42.50	0	0.00	42.50	1	1,782	0.06%
2022/05/09	1	43.05	0	0.00	43.00	1	1,758	0.06%
2022/05/06	2	45.28	0	0.00	45.20	2	1,721	0.12%
2022/04/22	2	49.95	0	0.00	49.95	2	1,607	0.12%
2022/04/21	1	50.70	1	50.40	50.40	0	1,612	0.00%
2022/04/07	2	48.28	0	0.00	47.90	2	1,710	0.12%
2022/04/06	0	0.00	1	49.05	49.15	-1	1,868	-0.05%
2022/03/28	10	48.80	10	48.95	49.10	0	1,958	0.00%
2022/03/21	15	49.40	15	49.40	49.30	0	2,122	0.00%
2022/03/17	1	49.80	2	49.38	49.35	-1	2,134	-0.05%
2022/03/16	1	49.60	1	49.40	49.50	0	2,147	0.00%
2022/03/14	0	0.00	2.1	49.78	49.35	-2.1	2,218	-0.09%
2022/03/11	0	0.00	5	48.45	48.40	-5	2,244	-0.22%
2022/03/10	1.1	48.60	1	48.55	48.35	0.1	2,323	0.00%
2022/03/09	2	48.30	0	0.00	48.30	2	2,435	0.08%
2022/03/08	0	0.00	3	44.88	44.70	-3	2,688	-0.11%
2022/03/07	3	46.10	0	0.00	46.00	3	2,710	0.11%
2022/03/04	20	48.26	30	48.33	47.60	-10	2,750	-0.36%
2022/03/03	5	46.30	0	0.00	46.70	5	2,736	0.18%
2022/03/02	0	0.00	5	46.20	46.30	-5	2,820	-0.18%
2022/02/22	0	0.00	5	46.35	46.40	-5	3,377	-0.15%
2022/02/17	0	0.00	5	47.25	46.85	-5	3,398	-0.15%
2022/02/16	0	0.00	5	46.95	46.80	-5	3,403	-0.15%
2022/02/14	10	46.50	0	0.00	46.35	10	3,413	0.29%
2022/02/11	10	47.43	10	47.60	47.50	0	3,426	0.00%
2022/02/09	5	46.75	0	0.00	46.90	5	3,423	0.15%
2022/01/21	6	46.33	0	0.00	45.90	6	3,479	0.17%
2022/01/20	1	47.00	0	0.00	47.20	1	3,467	0.03%
2022/01/12	1	46.90	0	0.00	46.80	1	3,438	0.03%
2022/01/07	11	47.40	20	47.41	47.30	-9	3,382	-0.27%
2022/01/05	1	49.20	0	0.00	48.85	1	3,313	0.03%
2022/01/04	1	49.85	1	49.65	49.35	0	3,280	0.00%
2021/12/30	20	50.70	6	51.00	50.70	14	3,209	0.44%
2021/12/29	6	50.90	0	0.00	51.00	6	3,153	0.19%
2021/12/27	20	49.25	70	49.41	49.55	-50	2,955	-1.69%
2021/12/24	70	49.39	20	49.60	49.35	50	2,929	1.71%
2021/12/20	10	48.74	10	49.25	48.50	0	2,804	0.00%
2021/12/15	0	0.00	4	48.25	48.20	-4	2,603	-0.15%
2021/12/13	0	0.00	50	49.30	48.85	-50	2,526	-1.98%
2021/12/10	60	49.10	10	48.85	49.15	50	2,501	2.00%
2021/12/08	23	49.21	20	49.45	49.00	3	2,383	0.13%
2021/12/06	1	49.80	1	49.50	49.20	0	2,207	0.00%
2021/12/03	22	49.35	21.1	49.73	49.60	0.9	2,123	0.04%
2021/12/02	31.1	49.16	32	48.78	48.65	-0.9	1,971	-0.05%
2021/12/01	0	0.00	1	47.05	47.15	-1	1,611	-0.06%
2021/11/29	2	45.20	0	0.00	45.80	2	1,559	0.13%
2021/11/26	1	46.75	0	0.00	46.15	1	1,518	0.07%
2021/11/24	0	0.00	8	45.70	46.00	-8	1,473	-0.54%
2021/11/23	19	46.79	15	47.15	47.05	4	1,332	0.30%
2021/11/22	5	44.80	1	45.50	45.45	4	1,066	0.37%
2021/11/11	0	0.00	3	43.35	43.05	-3	1,115	-0.27%
2021/11/03	0	0.00	3	43.50	43.50	-3	1,206	-0.25%
2021/11/02	5	41.85	5	42.45	41.80	0	1,171	0.00%
2021/11/01	4	42.65	4	42.90	42.30	0	1,180	0.00%
2021/10/29	0	0.00	4	41.80	41.75	-4	1,170	-0.34%
2021/10/28	0	0.00	2	41.93	41.90	-2	1,182	-0.17%
2021/10/06	0	0.00	4	39.85	39.70	-4	1,709	-0.23%
2021/09/22	0	0.00	3	41.80	41.80	-3	1,911	-0.16%
2021/09/06	0	0.00	5	44.05	44.05	-5	2,092	-0.24%
2021/09/02	5	45.05	0	0.00	44.75	5	2,191	0.23%
2021/08/31	4	44.15	0	0.00	44.35	4	2,153	0.19%
2021/08/26	5	42.65	5	42.65	42.60	0	2,102	0.00%
2021/08/25	4	42.90	4	42.75	42.60	0	2,121	0.00%
2021/08/24	2	42.10	1	41.65	41.35	1	2,072	0.05%
2021/08/19	0	0.00	2	43.45	43.15	-2	2,115	-0.09%
2021/08/18	1	43.65	0	0.00	44.00	1	2,101	0.05%
2021/08/11	1	45.80	0	0.00	45.80	1	2,099	0.05%
2021/08/09	0	0.00	98	47.85	47.95	-98	2,127	-4.61%
2021/08/06	40	47.56	0	0.00	47.30	40	2,126	1.88%
2021/08/05	60	47.61	0	0.00	47.85	60	2,189	2.74%
2021/07/30	0	0.00	1	47.15	47.00	-1	2,500	-0.04%
2021/07/29	2	46.50	0	0.00	46.65	2	2,511	0.08%
2021/07/27	0	0.00	0.1	47.61	46.90	-0.1	2,579	0.00%
2021/07/22	3	47.55	0.1	47.50	47.30	2.9	2,730	0.11%
2021/07/20	2	46.80	0	0.00	46.95	2	2,865	0.07%
2021/07/16	1.1	48.00	0	0.00	48.00	1.1	2,843	0.04%
2021/07/13	0	0.00	2	47.20	46.10	-2	2,951	-0.07%
2021/07/12	1.1	46.45	0	0.00	46.45	1.1	2,936	0.04%
2021/07/06	0	0.00	1	46.00	45.80	-1	3,018	-0.03%
2021/06/28	3	44.92	0	0.00	45.90	3	3,144	0.10%
2021/06/18	0	0.00	0.2	44.00	43.70	-0.2	3,156	-0.01%
2021/06/15	0	0.00	2	43.95	44.00	-2	3,204	-0.06%
2021/06/10	3	44.07	0	0.00	44.45	3	3,320	0.09%
2021/06/01	1	43.20	1	43.15	43.25	0	3,571	0.00%
2021/05/18	0.1	39.90	0	0.00	40.70	0.1	3,833	0.00%
2021/05/17	0	0.00	1	39.60	38.40	-1	3,824	-0.03%
2021/05/14	4	41.29	4	42.85	41.40	0	3,785	0.00%
2021/05/12	2	43.05	0	0.00	43.05	2	3,675	0.05%
2021/05/11	2	47.25	0	0.00	46.65	2	3,625	0.06%
2021/05/07	0.1	49.00	21	47.91	49.00	-20.9	3,456	-0.60%
2021/05/04	1	47.60	21	46.89	47.00	-20	3,393	-0.59%
2021/05/03	0	0.00	100	49.70	49.40	-100	3,329	-3.00%
2021/04/29	0	0.00	2	51.30	51.20	-2	3,286	-0.06%
2021/04/28	5	52.20	1	52.40	52.40	4	3,255	0.12%
2021/04/27	2	51.75	1	52.10	52.10	1	3,221	0.03%
2021/04/21	1	50.90	0	0.00	51.00	1	3,010	0.03%
2021/04/20	8	49.61	8	50.20	50.50	0	2,962	0.00%
2021/04/16	120	48.10	2	48.00	48.25	118	2,934	4.02%	大買/鉅額交易
2021/04/13	5	49.75	7	48.76	48.00	-2	2,958	-0.07%
2021/04/08	16	48.37	10	48.70	49.20	6	2,818	0.21%
2021/04/06	0	0.00	1	47.30	47.40	-1	2,722	-0.04%
2021/03/31	70	47.86	70	47.66	47.40	0	2,711	0.00%
2021/03/30	2	47.60	7	47.61	47.65	-5	2,710	-0.18%
2021/03/29	5	47.60	5	47.40	47.55	0	2,695	0.00%
2021/03/26	0	0.00	4	46.45	46.40	-4	2,670	-0.15%
2021/03/25	1	46.20	0	0.00	46.05	1	2,686	0.04%
2021/03/24	1	46.25	0	0.00	46.70	1	2,687	0.04%
2021/03/23	2	47.10	1	47.25	46.30	1	2,685	0.04%
2021/03/22	0	0.00	2	46.90	47.00	-2	2,676	-0.07%
2021/03/18	0	0.00	2	47.50	47.45	-2	2,684	-0.07%
2021/03/16	31	47.54	33	47.85	47.55	-2	2,723	-0.07%
2021/03/15	0	0.00	10	46.10	46.10	-10	2,615	-0.38%
2021/03/11	11	47.40	15	47.29	46.65	-4	2,776	-0.14%
2021/03/10	22	47.01	12	46.87	47.40	10	2,775	0.36%
2021/03/08	0	0.00	5	46.10	45.40	-5	2,724	-0.18%
2021/03/05	3	45.10	0	0.00	45.05	3	2,746	0.11%
2021/03/04	1	45.30	0	0.00	45.35	1	2,773	0.04%
2021/03/03	5	45.10	0	0.00	45.70	5	2,737	0.18%
2021/03/02	20	45.93	0	0.00	45.30	20	2,723	0.73%
2021/02/26	1	44.90	2	44.80	45.25	-1	2,714	-0.04%
2021/02/25	18	45.02	16	45.23	45.05	2	2,762	0.07%
2021/02/24	4	44.78	0	0.00	44.55	4	2,748	0.15%
2021/02/23	0	0.00	21	44.88	44.90	-21	2,747	-0.76%
2021/02/22	1	43.80	0	0.00	44.15	1	2,748	0.04%
2021/02/18	25	42.68	0	0.00	42.60	25	2,709	0.92%
2021/01/27	0	0.00	10	41.85	41.85	-10	3,066	-0.33%
2021/01/26	3	41.60	3	42.10	41.65	0	3,121	0.00%
2021/01/25	25	42.00	15	42.14	42.00	10	3,093	0.32%
2021/01/21	0	0.00	3.1	41.47	41.15	-3.1	3,093	-0.10%
2021/01/20	0	0.00	1.9	41.37	41.05	-1.9	3,085	-0.06%
2021/01/19	0	0.00	1	43.10	43.05	-1	3,055	-0.03%
2021/01/18	5	43.10	0	0.00	43.05	5	3,073	0.16%
2021/01/15	3	44.90	2	44.55	44.10	1	3,052	0.03%
2021/01/13	0	0.00	1	44.50	44.50	-1	2,993	-0.03%
2021/01/12	1	45.20	5	44.44	44.25	-4	2,974	-0.13%
2021/01/11	0	0.00	1	44.00	44.80	-1	2,933	-0.03%
2021/01/07	0	0.00	1	44.00	44.05	-1	2,898	-0.03%
2021/01/06	2	44.60	0	0.00	43.55	2	2,879	0.07%
2021/01/05	6	43.93	0	0.00	44.55	6	2,817	0.21%
2021/01/04	2	43.40	0	0.00	43.60	2	2,789	0.07%
2020/12/25	3	43.00	4	43.14	43.00	-1	2,737	-0.04%
2020/12/15	3	43.97	2	43.20	43.15	1	2,734	0.04%
2020/12/14	1	44.15	1	44.80	44.70	0	2,708	0.00%
2020/12/07	2	46.33	3	46.98	46.70	-1	2,543	-0.04%
2020/12/04	1	44.05	0	0.00	45.40	1	2,382	0.04%
2020/12/03	0	0.00	1	44.25	43.85	-1	2,345	-0.04%
2020/12/01	0	0.00	5	43.60	43.80	-5	2,532	-0.20%
2020/11/30	5	43.25	1	43.25	43.35	4	2,690	0.15%
2020/11/25	0	0.00	10	43.19	42.55	-10	2,843	-0.35%
2020/11/24	7	43.29	0	0.00	43.40	7	2,814	0.25%
2020/11/23	1	42.60	20	42.95	42.90	-19	2,741	-0.69%
2020/11/20	1	42.60	10	42.41	42.50	-9	2,711	-0.33%
2020/11/19	5	42.30	5	43.10	42.50	0	2,680	0.00%
2020/11/13	0	0.00	1	41.65	41.75	-1	2,744	-0.04%
2020/11/12	1	42.35	1	42.30	41.45	0	2,788	0.00%
2020/11/10	21	42.33	20	42.44	42.00	1	2,788	0.04%
2020/11/09	2	42.63	46	42.88	41.70	-44	2,744	-1.60%
2020/11/06	12	41.74	0	0.00	41.85	12	2,629	0.46%
2020/11/05	8	40.85	5	41.25	40.75	3	2,578	0.12%
2020/11/04	30	40.62	0	0.00	40.55	30	2,605	1.15%
2020/10/30	0	0.00	38	40.55	39.55	-38	2,871	-1.32%
2020/10/29	0	0.00	14	39.38	39.95	-14	2,875	-0.49%
2020/10/28	50	39.97	2	39.95	39.95	48	2,879	1.67%
2020/10/27	0	0.00	1	40.50	40.30	-1	2,864	-0.03%
2020/10/26	2	39.85	0	0.00	40.15	2	2,841	0.07%
2020/10/21	2	39.40	0	0.00	39.25	2	2,855	0.07%
2020/10/14	0	0.00	1	38.90	38.85	-1	2,901	-0.03%
2020/10/12	1	38.70	0	0.00	38.35	1	3,055	0.03%
2020/10/08	1	38.55	0	0.00	38.30	1	3,084	0.03%
2020/10/07	0	0.00	1	38.55	38.40	-1	3,132	-0.03%
2020/09/30	0	0.00	1	37.40	37.75	-1	3,319	-0.03%
2020/09/29	1	37.75	0	0.00	37.50	1	3,416	0.03%
2020/09/25	5	38.02	1	37.20	37.05	4	3,597	0.11%
2020/09/24	1	37.90	1	38.20	37.75	0	3,600	0.00%
2020/09/22	2	38.50	1	38.75	39.00	1	3,622	0.03%
2020/09/18	1	39.85	0	0.00	39.95	1	3,611	0.03%
2020/09/11	5	39.95	5	40.10	39.15	0	3,630	0.00%
2020/09/08	0	0.00	25	41.24	40.20	-25	3,557	-0.70%
2020/09/04	25	43.08	0	0.00	42.70	25	3,435	0.73%
2020/09/01	0	0.00	1	40.05	40.30	-1	3,240	-0.03%
2020/08/31	7	40.39	51	40.48	40.45	-44	3,253	-1.35%
2020/08/28	50	38.80	10	38.40	38.95	40	3,135	1.28%
2020/08/21	0	0.00	1	37.70	38.15	-1	3,150	-0.03%
2020/08/20	1	38.35	0	0.00	37.30	1	3,144	0.03%
2020/08/19	5	40.55	2	40.40	39.55	3	3,058	0.10%
2020/08/18	6	39.98	9	40.03	40.10	-3	2,961	-0.10%
2020/08/17	1	39.50	0	0.00	39.35	1	2,871	0.03%
2020/08/13	4	39.58	0	0.00	39.25	4	2,801	0.14%
2020/08/12	21	39.20	0	0.00	38.85	21	2,743	0.77%
2020/08/10	1.3	38.85	10	39.50	38.90	-8.7	2,686	-0.32%
2020/08/07	0	0.00	1	39.00	39.25	-1	2,659	-0.04%
2020/08/06	6	39.11	11	38.93	38.70	-5	2,595	-0.19%
2020/08/05	24	37.34	21	37.33	38.15	3	2,456	0.12%
2020/08/04	0	0.00	2	36.53	36.50	-2	2,386	-0.08%
2020/08/03	6	36.03	7	36.48	36.10	-1	2,385	-0.04%
2020/07/31	1	35.70	12	35.80	35.80	-11	2,378	-0.46%
2020/07/28	3	35.98	0	0.00	34.25	3	2,427	0.12%
2020/07/27	8	36.42	0	0.00	35.90	8	2,417	0.33%
2020/07/22	0	0.00	1	37.70	37.60	-1	2,412	-0.04%
2020/07/21	8	37.65	0	0.00	37.50	8	2,410	0.33%
2020/07/17	7	37.54	0	0.00	37.65	7	2,426	0.29%
2020/07/16	77	37.93	73	38.53	38.00	4	2,412	0.17%
2020/07/15	17	37.48	15	37.65	37.30	2	2,293	0.09%
2020/07/13	1	37.35	0	0.00	38.30	1	2,248	0.04%
2020/07/10	1	37.45	0	0.00	37.35	1	2,257	0.04%
2020/07/09	1	38.10	0	0.00	38.00	1	2,233	0.04%
2020/07/02	0	0.00	1	38.45	38.95	-1	1,972	-0.05%
2020/06/12	0	0.00	1	37.40	37.50	-1	2,057	-0.05%
2020/06/11	1	38.85	0	0.00	38.20	1	2,092	0.05%
2020/06/05	1	38.35	0	0.00	38.80	1	2,038	0.05%
2020/06/04	0	0.00	70	37.48	37.60	-70	1,977	-3.54%
2020/06/03	70	37.33	0	0.00	37.25	70	1,981	3.53%
2020/05/08	0	0.00	10	37.95	38.00	-10	1,929	-0.52%
2020/05/06	0	0.00	2	37.48	37.30	-2	1,921	-0.10%
2020/05/05	12	37.67	0	0.00	37.50	12	1,920	0.62%
2020/04/28	1	37.90	1	37.60	36.90	0	1,899	0.00%
2020/04/27	0	0.00	2	35.95	36.15	-2	1,898	-0.11%
2020/04/24	2	35.50	0	0.00	35.50	2	1,887	0.11%
2020/04/23	0	0.00	12	35.86	35.85	-12	1,893	-0.63%
2020/04/22	4	34.59	0	0.00	35.40	4	1,892	0.21%
2020/04/15	8	35.20	0	0.00	35.20	8	1,867	0.43%
2020/04/01	11	30.22	12	30.22	30.35	-1	2,111	-0.05%
2020/03/30	0	0.00	38	28.83	29.65	-38	2,106	-1.80%
2020/03/25	1	29.70	0	0.00	29.60	1	2,303	0.04%
2020/03/24	0	0.00	4	28.98	28.70	-4	2,308	-0.17%
2020/03/19	0	0.00	26	26.11	25.90	-26	2,334	-1.11%
2020/03/12	1	32.65	6	31.80	31.60	-5	2,293	-0.22%
2020/03/10	0	0.00	1	35.30	35.55	-1	2,327	-0.04%
2020/03/03	1	38.15	0	0.00	37.70	1	2,373	0.04%
2020/02/27	3	38.08	2	38.60	37.75	1	2,381	0.04%
2020/02/12	0	0.00	2	38.45	38.35	-2	2,313	-0.09%
2020/02/11	29	37.88	27	38.00	37.95	2	2,304	0.09%
2020/02/07	2	37.65	0	0.00	37.50	2	2,319	0.09%
2020/02/03	0	0.00	3	37.00	37.10	-3	2,340	-0.13%
2020/01/30	0	0.00	2	39.10	38.50	-2	2,327	-0.09%
2020/01/15	30	43.08	30	43.30	42.85	0	2,295	0.00%
2020/01/14	39	43.24	39	43.40	43.40	0	2,302	0.00%
2020/01/08	1	43.60	0	0.00	42.70	1	2,347	0.04%
2020/01/07	30	44.15	31	44.48	43.15	-1	2,344	-0.04%
2020/01/03	2	44.38	131	44.68	44.30	-129	2,241	-5.75%	大賣/鉅額交易
2020/01/02	99	43.95	1	44.20	44.05	98	2,112	4.64%
2019/12/27	0	0.00	5	43.00	42.95	-5	1,944	-0.26%
2019/12/20	1	44.80	1	43.85	43.35	0	1,974	0.00%
2019/12/16	0	0.00	2	43.00	43.40	-2	1,719	-0.12%
2019/12/09	2	42.40	0	0.00	41.70	2	1,550	0.13%
2019/12/06	1	40.55	1	41.15	41.65	0	1,494	0.00%
2019/12/05	0	0.00	1	40.45	40.25	-1	1,436	-0.07%
2019/12/04	1	40.80	0	0.00	40.40	1	1,471	0.07%
2019/12/03	0	0.00	3	39.85	40.15	-3	1,441	-0.21%
2019/11/29	0	0.00	2	40.05	39.70	-2	1,406	-0.14%
2019/11/28	0	0.00	4	40.03	39.80	-4	1,418	-0.28%
2019/11/26	0	0.00	11	39.80	39.85	-11	1,468	-0.75%
2019/11/15	3	38.98	0	0.00	38.85	3	1,482	0.20%
2019/11/11	9	38.76	0	0.00	38.60	9	1,525	0.59%
2019/11/06	5	39.57	0	0.00	39.55	5	1,513	0.33%
2019/11/01	3	39.93	0	0.00	40.10	3	1,513	0.20%
2019/10/21	2	41.20	2	41.60	41.35	0	1,426	0.00%
2019/10/18	0	0.00	8	40.36	40.35	-8	1,372	-0.58%
2019/10/17	0	0.00	4	39.90	40.15	-4	1,341	-0.30%
2019/10/15	7	40.37	9	40.25	39.95	-2	1,370	-0.15%
2019/10/14	0	0.00	17	40.33	40.10	-17	1,363	-1.25%
2019/10/08	0	0.00	1	40.25	40.10	-1	1,355	-0.07%
2019/10/04	8	39.80	0	0.00	39.80	8	1,377	0.58%
2019/10/03	2	40.00	4	39.98	40.05	-2	1,509	-0.13%
2019/10/01	0	0.00	19	40.62	40.90	-19	1,644	-1.16%
2019/09/17	2	39.80	0	0.00	39.45	2	1,739	0.11%
2019/09/16	8	39.14	0	0.00	39.15	8	1,746	0.46%
2019/09/10	12	39.35	0	0.00	39.50	12	1,899	0.63%
2019/09/09	2	40.10	0	0.00	39.65	2	1,939	0.10%
2019/09/06	20	40.64	4	40.70	40.60	16	1,926	0.83%
2019/09/05	1	42.20	3	42.43	42.05	-2	1,903	-0.11%
2019/09/04	0	0.00	1	41.85	41.85	-1	1,947	-0.05%
2019/09/03	3	41.80	0	0.00	41.65	3	1,960	0.15%
2019/09/02	2	41.88	0	0.00	41.85	2	1,963	0.10%
2019/08/30	0	0.00	14	41.69	41.40	-14	1,962	-0.71%
2019/08/29	6	40.28	0	0.00	40.25	6	1,913	0.31%
2019/08/26	25	40.55	10	40.55	40.50	15	1,925	0.78%
2019/08/23	5	41.52	13	41.75	41.70	-8	1,925	-0.42%
2019/08/19	0	0.00	6	41.70	41.70	-6	1,963	-0.31%
2019/08/14	10	41.13	0	0.00	40.85	10	1,973	0.51%
2019/08/12	10	40.05	0	0.00	40.00	10	1,965	0.51%
2019/08/01	3	41.27	0	0.00	41.30	3	2,063	0.15%
2019/07/30	1	42.60	2	42.60	41.70	-1	2,092	-0.05%
2019/07/26	0	0.00	4	42.00	42.25	-4	2,089	-0.19%
2019/07/24	0	0.00	2	41.95	41.55	-2	2,117	-0.09%
2019/07/23	6	41.70	0	0.00	41.70	6	2,189	0.27%
2019/07/19	3	41.10	0	0.00	41.00	3	2,238	0.13%
2019/07/18	5	41.08	0	0.00	40.95	5	2,274	0.22%
2019/07/17	3	41.83	0	0.00	41.70	3	2,295	0.13%
2019/07/11	2	42.05	0	0.00	42.05	2	3,046	0.07%
2019/07/10	0	0.00	1	42.10	42.00	-1	3,090	-0.03%
2019/07/09	6	42.12	0	0.00	41.80	6	3,143	0.19%
2019/07/08	1	46.35	0	0.00	46.50	1	3,069	0.03%
2019/07/05	0	0.00	1	46.00	46.00	-1	3,050	-0.03%
2019/07/04	1	46.05	4	46.00	46.05	-3	3,035	-0.10%
2019/07/03	3	45.03	0	0.00	44.95	3	3,051	0.10%
2019/07/02	2	45.35	5	45.35	45.35	-3	3,074	-0.10%
2019/07/01	4	45.15	0	0.00	45.15	4	3,094	0.13%
2019/06/21	0	0.00	1	44.45	44.20	-1	3,702	-0.03%
2019/06/20	0	0.00	12	44.30	44.60	-12	3,710	-0.32%
2019/06/17	1	44.00	1	43.30	44.20	0	3,652	0.00%
2019/06/13	3	42.33	0	0.00	42.30	3	3,633	0.08%
2019/06/12	50	44.03	40	44.39	43.40	10	3,652	0.27%
2019/06/11	0	0.00	8	43.00	42.95	-8	3,656	-0.22%
2019/06/06	4	41.78	0	0.00	41.75	4	3,746	0.11%
2019/06/05	3	42.97	0	0.00	42.20	3	3,763	0.08%
2019/05/30	0	0.00	1	42.80	42.90	-1	4,058	-0.02%
2019/05/28	0	0.00	1	42.70	42.65	-1	4,211	-0.02%
2019/05/15	7	45.14	0	0.00	45.40	7	4,949	0.14%
2019/05/03	2	47.80	0	0.00	48.00	2	5,453	0.04%
2019/05/02	2	47.80	0	0.00	48.05	2	5,454	0.04%
2019/04/29	10	47.79	2	46.85	47.00	8	5,443	0.15%
2019/04/23	0	0.00	1	50.90	51.00	-1	5,414	-0.02%
2019/04/22	3	50.50	0	0.00	50.40	3	5,390	0.06%
2019/04/19	4	51.15	1	51.30	51.50	3	5,344	0.06%
2019/04/18	9	53.77	4	53.90	51.90	5	5,217	0.10%
2019/04/11	2	50.50	1	51.20	50.50	1	4,731	0.02%
2019/04/09	2	50.40	0	0.00	50.40	2	4,635	0.04%
2019/04/08	7	50.26	4	49.80	49.60	3	4,577	0.07%
2019/04/03	1	49.90	12	49.51	49.90	-11	4,572	-0.24%
2019/04/02	3	49.30	3	49.25	49.20	0	4,554	0.00%
2019/04/01	6	50.25	15	49.87	49.55	-9	4,514	-0.20%
2019/03/29	5	51.70	3	51.87	51.00	2	4,422	0.05%
2019/03/28	3	49.80	10	50.65	50.20	-7	4,217	-0.17%
2019/03/27	9	48.77	5	48.20	49.10	4	4,070	0.10%
2019/03/26	2	48.00	0	0.00	47.95	2	4,058	0.05%
2019/03/21	4	48.09	1	48.05	48.00	3	4,149	0.07%
2019/03/20	2	48.10	3	48.05	48.15	-1	4,213	-0.02%
2019/03/19	0	0.00	2	47.73	47.70	-2	4,255	-0.05%
2019/03/18	1	47.70	1	47.85	47.80	0	4,279	0.00%
2019/03/15	4	48.55	0	0.00	48.30	4	4,320	0.09%
2019/03/14	2	48.60	4	48.15	48.20	-2	4,347	-0.05%
2019/03/13	22	47.38	1	47.55	47.35	21	4,420	0.48%
2019/03/12	0	0.00	1	48.35	48.45	-1	4,427	-0.02%
2019/03/05	1	49.80	2	51.20	49.40	-1	5,330	-0.02%
2019/03/04	4	49.70	12	49.19	49.95	-8	5,322	-0.15%
2019/02/27	10	47.93	2	47.25	48.60	8	5,299	0.15%
2019/02/26	4	49.08	0	0.00	48.30	4	5,304	0.08%
2019/02/25	6	49.55	0	0.00	49.65	6	5,363	0.11%
2019/02/22	0	0.00	3	49.52	49.25	-3	5,642	-0.05%
2019/02/21	0	0.00	9	49.61	49.65	-9	5,740	-0.16%
2019/02/20	2	49.45	8	49.39	49.45	-6	6,090	-0.10%
2019/02/19	27	48.94	6	49.01	48.20	21	6,410	0.33%
2019/02/15	0	0.00	1	46.50	46.30	-1	6,500	-0.02%
2019/02/13	2	47.73	3	47.22	47.50	-1	6,440	-0.02%
2019/02/12	1	46.30	1	47.00	46.30	0	6,335	0.00%
2019/02/11	1	46.00	13	46.50	46.15	-12	6,297	-0.19%
2019/01/30	11	43.92	1	43.90	43.90	10	6,298	0.16%
2019/01/29	5	44.40	20	43.70	43.90	-15	6,405	-0.23%
2019/01/28	1	44.05	16	43.95	43.85	-15	6,408	-0.23%
2019/01/25	1	43.15	3	42.87	42.65	-2	6,668	-0.03%
2019/01/24	11	42.68	1	42.70	42.25	10	6,838	0.15%
2019/01/23	1	42.00	0	0.00	42.30	1	6,947	0.01%
2019/01/15	0	0.00	4	42.08	42.00	-4	7,408	-0.05%
2019/01/09	2	41.98	5	40.77	41.50	-3	7,678	-0.04%
2019/01/08	0	0.00	3	39.22	39.80	-3	7,699	-0.04%
2019/01/07	1	39.15	6	39.25	39.00	-5	7,804	-0.06%
2019/01/04	7	37.20	0	0.00	37.70	7	8,013	0.09%
2019/01/03	2	39.00	0	0.00	38.50	2	8,106	0.02%
2018/12/22	3	39.30	0	0.00	39.30	3	8,865	0.03%
2018/12/21	1	38.65	0	0.00	40.10	1	8,977	0.01%
2018/12/13	20	42.60	20	42.70	42.10	0	9,257	0.00%
2018/12/12	1	42.50	2	42.50	42.15	-1	9,320	-0.01%
2018/12/11	6	41.20	0	0.00	41.20	6	9,419	0.06%
2018/12/10	4	40.63	2	41.05	41.00	2	9,549	0.02%
2018/12/07	5	42.30	0	0.00	42.40	5	9,581	0.05%
2018/12/04	0	0.00	5	45.26	45.30	-5	9,765	-0.05%
2018/12/03	4	46.16	10	45.91	46.00	-6	9,903	-0.06%
2018/11/30	5	43.26	1	43.45	42.85	4	9,702	0.04%
2018/11/29	0	0.00	2	43.15	42.60	-2	9,660	-0.02%
2018/11/28	2	43.18	1	43.05	43.35	1	9,822	0.01%
2018/11/27	6	41.88	0	0.00	42.70	6	10,097	0.06%
2018/11/26	2	41.80	0	0.00	41.90	2	10,169	0.02%
2018/11/23	6	40.95	7	41.87	40.95	-1	10,650	-0.01%
2018/11/22	8	42.00	17	42.99	42.20	-9	11,237	-0.08%
2018/11/21	7	43.84	2	44.00	43.45	5	11,316	0.04%
2018/11/19	24	43.22	15	43.03	43.35	9	11,244	0.08%
2018/11/16	16	40.48	9	39.56	42.45	7	10,913	0.06%
2018/11/15	13	38.38	14	38.52	38.60	-1	10,502	-0.01%
2018/11/14	18	38.24	11	38.04	38.15	7	10,558	0.07%
2018/11/13	0	0.00	7	35.81	36.30	-7	10,537	-0.07%
2018/11/12	7	36.80	2	36.55	36.50	5	10,744	0.05%
2018/11/09	9	37.57	12	37.72	37.90	-3	10,946	-0.03%
2018/11/08	15	38.26	13	38.41	37.60	2	11,142	0.02%
2018/11/07	11	38.20	2	36.83	38.20	9	11,387	0.08%
2018/11/06	9	37.76	12	37.73	36.55	-3	11,635	-0.03%
2018/11/05	1	38.35	0	0.00	38.30	1	11,813	0.01%
2018/11/02	3	40.42	3	37.70	38.50	0	12,206	0.00%
2018/10/25	0	0.00	11	34.45	34.30	-11	13,319	-0.08%
2018/10/24	1	38.10	0	0.00	37.20	1	13,823	0.01%
2018/10/22	25	37.59	10	38.13	38.20	15	14,660	0.10%
2018/10/17	0	0.00	2	39.63	37.95	-2	15,515	-0.01%
2018/10/15	0	0.00	1	38.20	38.10	-1	16,077	-0.01%
2018/10/12	11	37.92	10	38.75	38.00	1	16,424	0.01%
2018/10/11	0	0.00	10	36.60	35.65	-10	16,551	-0.06%
2018/10/04	5	45.42	5	44.70	44.50	0	16,728	0.00%
2018/10/03	5	44.85	5	45.80	44.85	0	16,756	0.00%
2018/10/02	5	46.16	5	45.90	45.45	0	16,880	0.00%
2018/10/01	1	45.50	0	0.00	45.50	1	16,997	0.01%
2018/09/27	0	0.00	4	44.90	44.55	-4	17,100	-0.02%
2018/09/25	10	47.60	0	0.00	47.15	10	17,431	0.06%
2018/09/21	0	0.00	5	46.70	47.45	-5	17,599	-0.03%
2018/09/20	0	0.00	5	46.00	46.30	-5	17,626	-0.03%
2018/09/19	0	0.00	5	47.36	45.90	-5	17,739	-0.03%
2018/09/18	3	47.00	0	0.00	46.20	3	18,029	0.02%
2018/09/12	7	46.31	7	46.64	46.20	0	18,486	0.00%
2018/09/10	3	47.62	12	48.08	46.90	-9	19,253	-0.05%
2018/09/07	2	46.83	2	50.60	48.00	0	19,522	0.00%
2018/09/06	1	51.70	0	0.00	51.40	1	19,801	0.01%
2018/09/05	9	52.12	1	51.90	51.70	8	20,055	0.04%
2018/09/04	6	52.73	4	52.55	52.50	2	20,382	0.01%
2018/09/03	7	55.14	8	56.18	53.20	-1	20,383	0.00%
2018/08/31	0	0.00	1	59.00	59.10	-1	20,235	0.00%
2018/08/30	18	59.07	8	58.64	59.50	10	20,644	0.05%
2018/08/29	8	57.90	11	57.86	58.60	-3	20,528	-0.01%
2018/08/28	39	54.25	25	53.98	53.70	14	20,044	0.07%
2018/08/27	8	53.53	9	53.92	53.60	-1	20,136	0.00%
2018/08/22	1	53.00	1	52.50	52.80	0	20,443	0.00%
2018/08/21	4	53.53	1	53.50	53.30	3	20,954	0.01%
2018/08/20	1	53.00	0	0.00	53.10	1	21,048	0.00%
2018/08/17	61	54.06	60	54.30	51.70	1	21,292	0.00%
2018/08/16	0	0.00	1	53.10	53.00	-1	21,414	0.00%
2018/08/15	3	51.70	2	51.55	50.90	1	21,712	0.00%
2018/08/14	2	54.25	4	54.05	53.00	-2	21,833	-0.01%
2018/08/13	0	0.00	2	52.80	53.00	-2	21,720	-0.01%
2018/08/09	4	56.68	3	55.20	57.20	1	22,026	0.00%
2018/08/03	1	54.30	3	55.30	55.10	-2	21,681	-0.01%
2018/08/02	0	0.00	11	52.87	52.60	-11	21,360	-0.05%
2018/08/01	0	0.00	1	56.30	56.30	-1	21,195	0.00%
2018/07/31	7	55.94	2	55.75	55.00	5	21,293	0.02%
2018/07/30	5	60.46	8	62.19	56.90	-3	21,006	-0.01%
2018/07/27	9	62.60	3	64.10	63.20	6	20,592	0.03%
2018/07/26	4	61.23	3	61.30	59.50	1	20,199	0.00%
2018/07/25	3	58.60	4	57.88	60.50	-1	19,772	-0.01%
2018/07/24	7	59.64	1	59.30	59.30	6	19,543	0.03%
2018/07/23	1	58.70	1	56.30	58.40	0	19,192	0.00%
2018/07/20	2	60.55	3	60.27	57.50	-1	18,857	-0.01%
2018/07/19	2	62.55	2	62.85	62.50	0	18,399	0.00%
2018/07/17	0	0.00	2	70.80	70.10	-2	17,612	-0.01%
2018/07/16	0	0.00	5	76.94	74.00	-5	17,421	-0.03%
2018/07/13	5	79.10	1	79.50	77.40	4	17,352	0.02%
2018/07/12	3	76.30	0	0.00	79.60	3	17,118	0.02%
2018/07/10	1	76.70	1	75.00	75.40	0	16,942	0.00%
2018/07/06	0	0.00	1	69.80	71.20	-1	16,621	-0.01%
2018/07/04	3	76.70	2	78.00	78.00	1	16,343	0.01%
2018/07/03	0	0.00	22	81.64	80.30	-22	16,062	-0.14%
2018/07/02	1	83.80	2.4	83.59	82.00	-1.4	15,824	-0.01%
2018/06/29	5	81.50	0	0.00	81.00	5	15,564	0.03%
2018/06/28	1	81.00	0	0.00	79.50	1	15,407	0.01%
2018/06/27	4	84.93	3	86.83	81.70	1	15,197	0.01%
2018/06/26	4	80.23	3	80.00	83.80	1	14,811	0.01%
2018/06/25	1	80.80	2	82.10	79.00	-1	14,555	-0.01%
2018/06/21	23	85.79	3	86.00	84.80	20	14,108	0.14%
2018/06/20	15	85.92	13	91.30	83.90	2	13,863	0.01%
2018/06/19	3	90.73	13	91.76	92.50	-10	13,401	-0.07%
2018/06/15	11	88.11	1.1	88.20	86.20	9.9	12,909	0.08%
2018/06/14	5	86.62	20	87.96	88.40	-15	12,439	-0.12%
2018/06/13	16	82.15	1	85.00	82.50	15	11,881	0.13%
2018/06/12	15	83.90	5	83.60	81.40	10	11,487	0.09%
2018/06/11	3	78.57	2	80.25	81.20	1	10,989	0.01%
2018/06/08	1	74.30	2	73.60	73.90	-1	10,619	-0.01%
2018/06/07	14	72.97	21	72.84	72.10	-7	10,315	-0.07%
2018/06/06	0	0.00	1	69.80	71.10	-1	9,695	-0.01%
2018/06/05	1	65.00	0	0.00	64.70	1	9,274	0.01%
2018/06/04	14	68.60	0	0.00	67.00	14	9,060	0.15%
2018/06/01	7	65.50	8	64.84	68.40	-1	8,759	-0.01%
2018/05/31	2	67.95	6	65.48	63.50	-4	8,530	-0.05%
2018/05/30	2	65.30	1	66.40	67.60	1	8,298	0.01%
2018/05/29	12	67.88	13	67.15	68.00	-1	8,049	-0.01%
2018/05/28	2	64.50	0	0.00	66.10	2	7,484	0.03%
2018/05/25	9	57.48	12	58.60	60.10	-3	7,226	-0.04%
2018/05/24	1	53.40	6	54.60	54.70	-5	6,818	-0.07%
2018/05/23	4	50.83	4	52.00	53.60	0	6,462	0.00%
2018/05/22	1	49.30	10	51.15	50.00	-9	5,898	-0.15%
2018/05/21	1	47.95	1	48.20	48.60	0	5,531	0.00%
2018/05/18	10	49.56	3	47.45	47.30	7	5,303	0.13%
2018/05/17	1	49.00	1	48.15	48.70	0	4,741	0.00%
2018/05/16	1	46.45	1	46.70	47.00	0	4,302	0.00%
2018/05/15	19	47.51	16	47.87	48.40	3	4,095	0.07%
2018/05/14	0	0.00	1	45.00	45.00	-1	3,717	-0.03%
2018/05/11	0	0.00	6	40.57	40.95	-6	3,612	-0.17%
2018/05/10	9	37.14	7	37.28	37.25	2	3,268	0.06%
2018/05/09	1	36.70	3	36.85	37.80	-2	3,153	-0.06%
2018/05/08	4	37.24	3	37.07	37.10	1	2,984	0.03%
2018/05/07	4	35.88	13	36.45	36.70	-9	2,594	-0.35%
2018/05/04	5	33.90	8	34.08	33.40	-3	2,251	-0.13%
2018/04/30	10	31.30	10	31.63	31.25	0	1,998	0.00%
2018/04/16	74	32.92	70	33.15	33.30	4	2,483	0.16%
2018/04/13	0	31.70	0	0.00	31.55	0	2,435	0.00%
2018/03/22	81	32.31	70	32.80	32.05	11	2,764	0.40%
2018/03/15	1	31.20	1	31.40	31.45	0	2,674	0.00%
2018/02/26	0	0.00	3	30.50	30.35	-3	3,543	-0.08%
2018/02/23	0	0.00	4	30.40	30.50	-4	3,597	-0.11%
2018/01/31	5	30.40	0	0.00	30.55	5	4,292	0.12%
2018/01/29	0	0.00	3	30.85	30.85	-3	4,307	-0.07%
2018/01/23	0	0.00	1	31.50	31.50	-1	4,310	-0.02%
2018/01/18	0	0.00	1	31.70	31.85	-1	4,188	-0.02%
2018/01/17	4	33.60	0	0.00	32.15	4	4,078	0.10%
2018/01/16	3	34.15	10	34.43	34.80	-7	3,831	-0.18%
2018/01/12	6	32.12	0	0.00	31.70	6	3,538	0.17%
2018/01/10	1	32.05	3	31.30	31.30	-2	3,474	-0.06%
2018/01/09	0	0.00	10	32.05	31.90	-10	3,420	-0.29%
2018/01/08	10	31.70	10	31.25	31.00	0	3,373	0.00%