達方 (8163)-安泰券商分點個股進出

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
61.3
漲跌
▲1.5
漲幅
+2.51%
成交量
972張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	1	59.80	59.80	-1	2,211	-0.05%
2024/04/15	2	61.40	0	0.00	61.50	2	2,183	0.09%
2024/04/11	0.3	61.90	0	0.00	61.50	0.3	2,301	0.01%
2024/04/10	0	0.00	1	62.60	62.60	-1	2,301	-0.04%
2024/04/09	11	62.00	0	0.00	62.10	11	2,312	0.48%
2024/04/03	1	64.00	10	63.60	63.60	-9	2,345	-0.38%
2024/04/02	0.2	62.90	0	0.00	63.00	0.2	2,325	0.01%
2024/03/29	0	0.00	1	62.40	62.30	-1	2,319	-0.04%
2024/03/28	5	62.60	2	63.20	62.30	3	2,320	0.13%
2024/03/25	5.2	62.63	0	0.00	62.80	5.2	2,309	0.23%
2024/03/22	0.2	64.05	0	0.00	64.30	0.2	2,308	0.01%
2024/03/21	1	63.00	11	63.54	64.10	-10	2,289	-0.44%
2024/03/20	1	63.30	16	63.10	62.40	-15	2,288	-0.66%
2024/03/19	2	61.85	0	0.00	61.90	2	2,245	0.09%
2024/03/18	1	60.30	0	0.00	60.80	1	2,237	0.04%
2024/03/15	1	60.50	0	0.00	60.00	1	2,241	0.04%
2024/03/14	2	60.60	2	60.30	60.60	0	2,225	0.00%
2024/03/12	1.2	59.62	0	0.00	60.50	1.2	2,229	0.05%
2024/03/11	14	59.79	1	59.60	59.60	13	2,243	0.58%
2024/03/08	4	60.83	2	60.40	60.00	2	2,235	0.09%
2024/03/07	0	0.00	1	61.90	61.00	-1	2,216	-0.05%
2024/03/06	33	61.22	24	61.78	61.70	9	2,159	0.42%
2024/03/05	2	60.50	15	61.20	61.40	-13	1,963	-0.66%
2024/03/04	0	0.00	1	55.60	55.90	-1	1,648	-0.06%
2024/03/01	0.2	54.00	0	0.00	54.40	0.2	1,616	0.01%
2024/02/29	0	0.00	1	54.00	53.20	-1	1,593	-0.06%
2024/02/26	1.3	52.66	0	0.00	52.70	1.3	1,585	0.08%
2024/02/23	0.4	52.13	0	0.00	52.00	0.4	1,651	0.03%
2024/02/21	0.2	52.50	0	0.00	52.50	0.2	1,686	0.01%
2024/02/16	0	0.00	3	52.03	52.10	-3	1,775	-0.17%
2024/02/15	2	50.40	0	0.00	50.50	2	1,788	0.11%
2024/02/05	3	50.30	0	0.00	50.60	3	1,824	0.16%
2024/02/02	2	51.00	0	0.00	50.70	2	1,867	0.11%
2024/01/31	0	0.00	1	51.00	50.90	-1	1,987	-0.05%
2024/01/30	1	51.00	0	0.00	51.00	1	2,045	0.05%
2024/01/29	1	51.60	0	0.00	51.70	1	2,257	0.04%
2024/01/26	1	51.80	0	0.00	51.70	1	2,509	0.04%
2024/01/25	6	51.67	0	0.00	51.50	6	2,513	0.24%
2024/01/24	2	53.10	1	53.20	52.50	1	2,513	0.04%
2024/01/16	0	0.00	1	51.80	52.00	-1	2,456	-0.04%
2024/01/15	0	0.00	2	52.20	52.20	-2	2,445	-0.08%
2024/01/12	5	51.60	1	51.50	51.60	4	2,440	0.16%
2024/01/10	2	51.70	0	0.00	51.90	2	2,433	0.08%
2024/01/09	5	52.18	0	0.00	52.10	5	2,421	0.21%
2024/01/08	1	52.70	0	0.00	52.60	1	2,408	0.04%
2024/01/05	5	55.60	2	55.15	54.90	3	2,360	0.13%
2024/01/04	2	53.75	7	53.94	53.50	-5	2,267	-0.22%
2024/01/03	2	55.70	1	55.70	55.30	1	2,241	0.04%
2024/01/02	3	55.13	1	55.30	55.60	2	2,210	0.09%
2023/12/29	1	54.20	2	54.20	54.20	-1	2,162	-0.05%
2023/12/28	5	53.30	1	53.30	53.10	4	2,121	0.19%
2023/12/25	4.1	51.91	0	0.00	51.80	4.1	2,082	0.20%
2023/12/22	2	52.50	0	52.70	52.50	2	2,066	0.10%
2023/12/21	23	52.68	2	52.50	52.60	21	2,052	1.02%
2023/12/20	2	53.70	0	53.40	53.70	2	2,025	0.10%
2023/12/19	0	0.00	0	53.90	53.00	0	2,003	0.00%
2023/12/13	0	0.00	2	55.80	55.80	-2	1,859	-0.11%
2023/12/07	2	54.60	0	0.00	54.50	2	1,785	0.11%
2023/12/05	1	54.20	0	0.00	54.80	1	1,714	0.06%
2023/12/04	1	55.20	0	0.00	55.00	1	1,687	0.06%
2023/12/01	0	0.00	2	53.60	53.50	-2	1,625	-0.12%
2023/11/30	2	52.85	1	53.60	52.70	1	1,593	0.06%
2023/11/29	2	52.20	0	0.00	52.30	2	1,534	0.13%
2023/11/24	0	0.00	2	51.30	51.60	-2	1,497	-0.13%
2023/11/20	0	0.00	1	51.10	51.20	-1	1,361	-0.07%
2023/11/17	2	50.80	1	52.00	51.60	1	1,329	0.08%
2023/11/16	0	0.00	1	51.00	50.90	-1	1,267	-0.08%
2023/11/14	0	0.00	1	50.40	50.20	-1	1,211	-0.08%
2023/11/10	0	0.00	2	51.25	51.40	-2	1,116	-0.18%
2023/11/09	10	51.00	8	51.06	50.90	2	1,063	0.19%
2023/11/08	0.2	49.60	0	0.00	50.00	0.2	974	0.02%
2023/11/07	2	48.95	0	0.00	49.85	2	936	0.21%
2023/11/06	13	49.27	3	50.10	49.70	10	881	1.13%
2023/11/03	3	48.67	3	47.98	48.85	0	661	0.00%
2023/09/21	0	0.00	3	43.50	43.50	-3	737	-0.41%
2023/09/11	0	0.00	3	43.75	43.75	-3	778	-0.39%
2023/08/24	10	42.65	10	42.10	42.15	0	839	0.00%
2023/08/16	1	41.75	0	0.00	41.70	1	909	0.11%
2023/08/14	0	0.00	3	41.60	41.75	-3	931	-0.32%
2023/07/26	0	0.00	1	44.90	44.45	-1	891	-0.11%
2023/07/17	0	0.00	1	46.00	46.00	-1	880	-0.11%
2023/07/14	0	0.00	0.2	45.70	45.55	-0.2	876	-0.02%
2023/07/13	0	0.00	1	45.65	45.15	-1	869	-0.11%
2023/07/12	0	0.00	1	45.10	45.15	-1	858	-0.12%
2023/07/11	1	43.50	0	0.00	43.50	1	840	0.12%
2023/07/07	1	47.05	0	0.00	46.75	1	810	0.12%
2023/06/30	1	46.50	0	0.00	46.30	1	805	0.12%
2023/05/26	0	0.00	4	46.33	46.35	-4	938	-0.43%
2023/05/25	0	0.00	4	46.50	46.65	-4	925	-0.43%
2023/05/23	0	0.00	1	46.75	46.90	-1	912	-0.11%
2023/05/09	0	0.00	0	44.55	44.65	0	918	0.00%
2023/04/20	0	0.00	1	44.50	44.35	-1	916	-0.11%
2023/04/19	2	44.65	0	0.00	44.60	2	911	0.22%
2023/04/11	1	44.45	20	44.55	44.50	-19	837	-2.27%
2023/04/10	20	44.30	0	0.00	44.90	20	825	2.42%
2023/04/06	0	0.00	10	44.00	44.50	-10	777	-1.29%
2023/03/23	0	0.00	2	43.98	44.20	-2	757	-0.26%
2023/03/22	1	43.85	1	43.80	44.20	0	750	0.00%
2023/03/20	1	43.50	0	0.00	43.35	1	741	0.13%
2023/03/14	1	43.65	0	0.00	43.50	1	740	0.14%
2023/03/10	1	43.95	0	0.00	43.85	1	726	0.14%
2023/03/09	0	0.00	2	44.50	44.50	-2	713	-0.28%
2023/03/08	8	44.04	9	44.22	44.70	-1	671	-0.15%
2023/02/16	3	40.75	0	0.00	40.85	3	544	0.55%
2023/02/14	0	0.00	2	40.40	40.40	-2	544	-0.37%
2023/02/10	0	0.00	1	41.60	41.00	-1	547	-0.18%
2023/02/09	2	41.50	2	41.53	41.55	0	511	0.00%
2023/02/07	1	40.10	0	0.00	40.20	1	473	0.21%
2023/02/06	3	40.52	0	0.00	40.10	3	466	0.64%
2023/02/02	3	39.95	0	0.00	40.15	3	447	0.67%
2023/01/09	2	38.50	5	38.45	38.50	-3	433	-0.69%
2023/01/06	0	0.00	1	38.20	38.15	-1	437	-0.23%
2022/12/22	0	0.00	1	38.05	37.85	-1	481	-0.21%
2022/12/19	0	0.00	7	37.96	37.85	-7	483	-1.45%
2022/12/16	1	38.05	1	38.25	38.05	0	481	0.00%
2022/12/09	0	0.00	0.5	38.75	38.50	-0.5	478	-0.10%
2022/12/02	12	40.60	0	0.00	40.50	12	485	2.47%
2022/12/01	0	0.00	5	40.50	40.50	-5	484	-1.04%
2022/11/30	5	40.10	0	0.00	40.15	5	479	1.04%
2022/11/29	5	40.50	0	0.00	40.20	5	475	1.05%
2022/11/28	2	39.55	2	40.28	39.85	0	455	0.00%
2022/11/15	0	0.00	1	39.50	39.25	-1	448	-0.22%
2022/11/11	0	0.00	4	39.00	38.80	-4	446	-0.90%
2022/11/09	0	0.00	2	39.10	39.25	-2	440	-0.45%
2022/11/07	0	0.00	2	38.65	38.60	-2	442	-0.45%
2022/11/02	0	0.00	2	38.80	38.90	-2	479	-0.42%
2022/10/27	0	0.00	7	37.90	37.85	-7	518	-1.35%
2022/10/25	0	0.00	4	37.48	37.55	-4	520	-0.77%
2022/10/20	5	37.26	0	0.00	37.15	5	528	0.95%
2022/10/14	0.5	37.40	0	0.00	36.95	0.5	521	0.10%
2022/10/13	5	37.40	0	0.00	36.45	5	523	0.95%
2022/10/05	1	40.10	0	0.00	39.55	1	527	0.19%
2022/09/30	1	39.05	0	0.00	39.40	1	546	0.18%
2022/09/21	0	0.00	1	42.30	41.80	-1	663	-0.15%
2022/09/20	0	0.00	1	42.45	42.40	-1	663	-0.15%
2022/09/15	0	0.00	1	42.90	42.75	-1	683	-0.15%
2022/09/13	0	0.00	2	42.00	41.80	-2	675	-0.30%
2022/09/12	2	41.55	0	0.00	41.45	2	684	0.29%
2022/09/07	1	39.80	0	0.00	39.90	1	692	0.14%
2022/08/23	0	0.00	4	41.70	41.50	-4	710	-0.56%
2022/08/19	1	41.90	0	0.00	41.80	1	706	0.14%
2022/08/18	4	40.98	0	0.00	41.15	4	705	0.57%
2022/08/11	0	0.00	1	41.80	41.75	-1	725	-0.14%
2022/08/10	0	0.00	1	41.50	41.40	-1	723	-0.14%
2022/08/09	0	0.00	1	39.80	39.95	-1	697	-0.14%
2022/08/05	0	0.00	1	40.55	40.45	-1	710	-0.14%
2022/08/04	1	38.80	0	0.00	39.05	1	706	0.14%
2022/07/29	0	0.00	1	39.95	40.05	-1	806	-0.12%
2022/07/15	1	37.90	0	0.00	37.80	1	1,014	0.10%
2022/07/13	0	0.00	4	37.50	37.55	-4	1,105	-0.36%
2022/07/11	0	0.00	2	36.90	36.95	-2	1,118	-0.18%
2022/07/07	2	36.60	0	0.00	36.60	2	1,128	0.18%
2022/07/06	0	0.00	1	39.50	38.60	-1	1,109	-0.09%
2022/07/05	1	39.70	0	0.00	39.80	1	1,100	0.09%
2022/06/30	2	40.50	0	0.00	40.45	2	1,095	0.18%
2022/06/24	1	42.35	1	41.90	42.00	0	1,170	0.00%
2022/06/20	1	41.15	0	0.00	40.80	1	1,221	0.08%
2022/06/17	0	0.00	4	41.60	41.65	-4	1,221	-0.33%
2022/06/14	2	42.10	0	0.00	42.40	2	1,324	0.15%
2022/06/13	2	42.90	0	0.00	42.65	2	1,365	0.15%
2022/06/08	0	0.00	2	44.00	44.00	-2	1,490	-0.13%
2022/06/02	0	0.00	2	43.90	43.95	-2	1,691	-0.12%
2022/05/30	1	43.75	1	43.70	43.80	0	1,778	0.00%
2022/05/25	1	43.05	0	0.00	43.05	1	1,784	0.06%
2022/05/19	1	42.25	2	42.20	42.30	-1	1,791	-0.06%
2022/05/18	1	43.15	0	0.00	42.90	1	1,785	0.06%
2022/05/16	5.2	42.38	0	0.00	42.30	5.2	1,784	0.29%
2022/05/13	2	42.35	19	42.46	42.30	-17	1,779	-0.96%
2022/05/12	16	42.45	19	41.24	41.20	-3	1,785	-0.17%
2022/05/11	18	42.77	0	0.00	42.50	18	1,782	1.01%
2022/05/09	2	43.25	0	0.00	43.00	2	1,758	0.11%
2022/05/06	2	45.18	0	0.00	45.20	2	1,721	0.12%
2022/05/05	1	46.00	1	45.70	45.75	0	1,706	0.00%
2022/05/04	6.3	46.33	0	0.00	45.80	6.3	1,685	0.37%
2022/04/29	2	47.80	0	0.00	47.40	2	1,646	0.12%
2022/04/25	4	48.68	1	48.50	48.20	3	1,627	0.18%
2022/04/22	0	0.00	4	50.00	49.95	-4	1,607	-0.25%
2022/04/21	1	50.50	5	50.36	50.40	-4	1,612	-0.25%
2022/04/20	3	50.40	4	50.38	50.40	-1	1,577	-0.06%
2022/04/19	0	0.00	6	49.53	49.65	-6	1,530	-0.39%
2022/04/18	1	48.30	0	0.00	48.40	1	1,519	0.07%
2022/04/15	0	0.00	2	49.10	48.80	-2	1,523	-0.13%
2022/04/12	1	48.10	0	0.00	47.85	1	1,602	0.06%
2022/04/11	0	0.00	1	48.10	47.80	-1	1,626	-0.06%
2022/04/08	1	48.25	0	0.00	48.20	1	1,658	0.06%
2022/04/07	1	48.00	0	0.00	47.90	1	1,710	0.06%
2022/04/06	1	49.40	0	0.00	49.15	1	1,868	0.05%
2022/04/01	0	0.00	5	49.37	49.35	-5	1,886	-0.27%
2022/03/31	1	49.65	1	49.70	49.70	0	1,917	0.00%
2022/03/30	1	49.65	2	49.80	50.20	-1	1,983	-0.05%
2022/03/25	1	49.85	1	49.50	49.25	0	1,967	0.00%
2022/03/23	2	49.55	0	0.00	49.15	2	2,025	0.10%
2022/03/22	2	49.50	2	49.50	49.50	0	2,110	0.00%
2022/03/18	4	49.40	4	48.40	48.40	0	2,142	0.00%
2022/03/17	10	49.48	9	49.47	49.35	1	2,134	0.05%
2022/03/16	7	49.45	8	49.39	49.50	-1	2,147	-0.05%
2022/03/15	1.2	48.91	0	0.00	49.00	1.2	2,170	0.06%
2022/03/14	5	49.44	1	49.50	49.35	4	2,218	0.18%
2022/03/11	3	48.60	3	48.50	48.40	0	2,244	0.00%
2022/03/10	3	48.38	1	48.20	48.35	2	2,323	0.09%
2022/03/09	2	47.90	2	48.08	48.30	0	2,435	0.00%
2022/03/04	3	46.80	1	47.75	47.60	2	2,750	0.07%
2022/03/02	0	0.00	6	46.19	46.30	-6	2,820	-0.21%
2022/02/17	1	47.20	0	0.00	46.85	1	3,398	0.03%
2022/02/09	0	0.00	14	46.75	46.90	-14	3,423	-0.41%
2022/02/08	1	46.10	0	0.00	46.20	1	3,420	0.03%
2022/01/26	0	0.00	1	44.80	44.80	-1	3,474	-0.03%
2022/01/25	1	45.00	0	0.00	45.00	1	3,476	0.03%
2022/01/21	4	46.45	2	46.75	45.90	2	3,479	0.06%
2022/01/20	1	47.30	0	0.00	47.20	1	3,467	0.03%
2022/01/19	5	47.19	0	0.00	46.95	5	3,469	0.14%
2022/01/18	0	0.00	1	47.10	46.90	-1	3,458	-0.03%
2022/01/13	3	46.95	4	47.23	46.95	-1	3,435	-0.03%
2022/01/12	1	46.60	0	0.00	46.80	1	3,438	0.03%
2022/01/10	2	48.00	0	0.00	48.05	2	3,397	0.06%
2022/01/07	0	0.00	3	47.60	47.30	-3	3,382	-0.09%
2022/01/06	3	48.40	1	48.50	48.15	2	3,342	0.06%
2022/01/04	0	0.00	32	49.72	49.35	-32	3,280	-0.98%
2022/01/03	5	49.69	3	49.90	49.50	2	3,252	0.06%
2021/12/30	2	50.60	1	50.50	50.70	1	3,209	0.03%
2021/12/29	8	50.47	45	50.30	51.00	-37	3,153	-1.17%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/27	0	0.00	52	49.42	49.55	-52	2,955	-1.76%
2021/12/24	3	49.62	53	49.36	49.35	-50	2,929	-1.71%
2021/12/23	0	0.00	1	48.65	48.60	-1	2,836	-0.04%
2021/12/21	0	0.00	13	48.50	48.50	-13	2,823	-0.46%
2021/12/20	0	0.00	1	48.75	48.50	-1	2,804	-0.04%
2021/12/17	8	48.86	26	48.80	48.80	-18	2,782	-0.65%
2021/12/16	2	49.35	65	49.36	49.85	-63	2,709	-2.33%
2021/12/15	1	48.50	0	0.00	48.20	1	2,603	0.04%
2021/12/13	7	48.99	3	48.98	48.85	4	2,526	0.16%
2021/12/10	2	48.50	2	49.00	49.15	0	2,501	0.00%
2021/12/09	2.5	48.34	33	48.12	48.30	-30.5	2,450	-1.24%
2021/12/08	6	49.26	42	49.33	49.00	-36	2,383	-1.51%
2021/12/07	0	0.00	51	49.60	49.65	-51	2,295	-2.22%
2021/12/06	5	49.69	223	49.71	49.20	-218	2,207	-9.87%	大賣/鉅額交易
2021/12/03	7	49.19	75	49.25	49.60	-68	2,123	-3.20%
2021/12/02	25	48.43	54	48.87	48.65	-29	1,971	-1.47%
2021/12/01	0	0.00	2	46.95	47.15	-2	1,611	-0.12%
2021/11/30	0	0.00	1	46.80	46.50	-1	1,580	-0.06%
2021/11/29	0	0.00	80	45.44	45.80	-80	1,559	-5.13%
2021/11/26	0	0.00	10	46.38	46.15	-10	1,518	-0.66%
2021/11/25	1	46.35	0	0.00	46.10	1	1,469	0.07%
2021/11/24	3	45.95	0	0.00	46.00	3	1,473	0.20%
2021/11/23	5	47.06	134	46.67	47.05	-129	1,332	-9.68%	大賣/鉅額交易
2021/11/22	0	0.00	30	43.43	45.45	-30	1,066	-2.81%
2021/11/18	0	0.00	1	43.20	43.25	-1	1,022	-0.10%
2021/11/17	0	0.00	21	43.02	43.40	-21	1,043	-2.01%
2021/11/16	0	0.00	20	43.10	42.55	-20	1,058	-1.89%
2021/11/15	1	43.35	0	0.00	42.80	1	1,077	0.09%
2021/11/10	10	43.70	0	0.00	43.80	10	1,119	0.89%
2021/11/03	0	0.00	2	43.15	43.50	-2	1,206	-0.17%
2021/10/27	0	0.00	5	41.65	41.65	-5	1,194	-0.42%
2021/10/22	6	40.93	0	0.00	40.90	6	1,260	0.48%
2021/10/21	0	0.00	1	40.85	42.00	-1	1,280	-0.08%
2021/10/19	1	40.70	0	0.00	40.60	1	1,309	0.08%
2021/10/15	2	40.10	0	0.00	40.30	2	1,384	0.14%
2021/10/04	0	0.00	1	39.40	39.20	-1	1,746	-0.06%
2021/09/17	50	42.30	0	0.00	42.45	50	1,995	2.51%
2021/09/15	0	0.00	1	42.85	42.55	-1	2,016	-0.05%
2021/09/14	0	0.00	5	43.00	43.00	-5	2,020	-0.25%
2021/09/08	1	43.10	1	42.80	42.80	0	2,069	0.00%
2021/09/07	0	0.00	3.1	44.22	44.10	-3.1	2,073	-0.15%
2021/09/06	0	0.00	1	44.45	44.05	-1	2,092	-0.05%
2021/09/02	0	0.00	55	45.00	44.75	-55	2,191	-2.51%
2021/09/01	50	44.21	1	44.15	44.60	49	2,163	2.26%
2021/08/31	1	44.15	0	0.00	44.35	1	2,153	0.05%
2021/08/30	1	43.70	1	43.85	43.90	0	2,128	0.00%
2021/08/24	1	41.50	0	0.00	41.35	1	2,072	0.05%
2021/08/20	6	43.38	1	42.65	43.40	5	2,107	0.24%
2021/08/19	1	43.80	0	0.00	43.15	1	2,115	0.05%
2021/08/18	1	43.70	0	0.00	44.00	1	2,101	0.05%
2021/08/17	50	44.10	20	43.91	43.90	30	2,087	1.44%
2021/08/13	0	0.00	1	44.90	44.90	-1	2,080	-0.05%
2021/08/12	6	45.85	0	0.00	45.55	6	2,083	0.29%
2021/08/09	0	0.00	1	48.20	47.95	-1	2,127	-0.05%
2021/08/06	2	47.43	2	47.60	47.30	0	2,126	0.00%
2021/08/04	1	47.20	0	0.00	47.50	1	2,263	0.04%
2021/08/03	2	47.45	1	47.55	47.20	1	2,321	0.04%
2021/08/02	0	0.00	1	47.50	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	3	47.15	47.00	-3	2,500	-0.12%
2021/07/29	2	46.85	30	46.50	46.65	-28	2,511	-1.11%
2021/07/28	5	46.24	0	0.00	46.50	5	2,525	0.20%
2021/07/27	3.3	46.88	0	0.00	46.90	3.3	2,579	0.13%
2021/07/26	30	47.85	0.2	47.50	47.70	29.9	2,606	1.15%
2021/07/22	3	47.50	33	47.40	47.30	-30	2,730	-1.10%
2021/07/21	53	47.25	1	47.15	46.95	52	2,826	1.84%
2021/07/20	6	47.00	0	0.00	46.95	6	2,865	0.21%
2021/07/19	124	47.58	0	0.00	48.10	124	2,857	4.34%	大買/鉅額交易
2021/07/16	60	47.23	2	47.48	48.00	58	2,843	2.04%
2021/07/15	100	46.65	0.3	46.70	46.75	99.7	2,853	3.49%
2021/07/14	45	46.23	1	46.30	46.15	44	2,928	1.50%
2021/07/13	111	46.85	0	0.00	46.10	111	2,951	3.76%	大買/鉅額交易
2021/07/12	0	0.00	10	46.31	46.45	-10	2,936	-0.34%
2021/07/09	0	0.00	40	46.11	45.90	-40	2,922	-1.37%
2021/07/07	6	46.67	0	0.00	46.10	6	3,009	0.20%
2021/07/06	81	46.04	2	46.00	45.80	79	3,018	2.62%
2021/07/05	100	46.03	3	46.25	45.90	97	3,086	3.14%
2021/07/01	63	45.98	1	45.70	44.95	62	3,180	1.95%
2021/06/30	57	44.90	0	0.00	45.90	57	3,178	1.79%
2021/06/29	101	45.34	5	45.10	45.10	96	3,161	3.04%	大買/
2021/06/28	125	44.73	1	45.25	45.90	124	3,144	3.94%	大買/鉅額交易
2021/06/25	0	0.00	2	44.03	43.70	-2	3,085	-0.06%
2021/06/22	1	42.90	0	0.00	42.90	1	3,132	0.03%
2021/06/21	2	43.40	1	43.40	43.35	1	3,139	0.03%
2021/06/18	1	43.95	2	43.95	43.70	-1	3,156	-0.03%
2021/06/16	2	43.50	0	0.00	43.35	2	3,179	0.06%
2021/06/11	5	44.30	0	0.00	44.50	5	3,218	0.16%
2021/06/10	1.3	44.07	0	0.00	44.45	1.3	3,320	0.04%
2021/06/03	0	0.00	1	43.00	42.80	-1	3,562	-0.03%
2021/06/02	0	0.00	1	42.70	42.55	-1	3,572	-0.03%
2021/05/31	0	0.00	1	42.45	42.65	-1	3,606	-0.03%
2021/05/28	31	42.51	70	42.73	42.75	-39	3,607	-1.08%
2021/05/27	10	41.38	0	0.00	42.70	10	3,626	0.28%
2021/05/26	30	42.27	0	0.00	42.25	30	3,627	0.83%
2021/05/17	2	38.80	1	40.10	38.40	1	3,824	0.03%
2021/05/13	0	0.00	60	40.64	41.70	-60	3,741	-1.60%
2021/05/12	60	45.87	0	0.00	43.05	60	3,675	1.63%
2021/05/10	0.1	49.54	0	0.00	49.05	0.1	3,578	0.00%
2021/05/07	1	49.20	0	0.00	49.00	1	3,456	0.03%
2021/05/06	0	0.00	1	46.15	46.20	-1	3,403	-0.03%
2021/05/05	0.4	47.61	10	46.50	46.80	-9.6	3,379	-0.28%
2021/05/04	20.3	48.00	20	47.00	47.00	0.3	3,393	0.01%
2021/05/03	0	0.00	4	50.28	49.40	-4	3,329	-0.12%
2021/04/29	3	51.80	0	0.00	51.20	3	3,286	0.09%
2021/04/28	5	52.30	0	0.00	52.40	5	3,255	0.15%
2021/04/27	0	0.00	3	51.87	52.10	-3	3,221	-0.09%
2021/04/26	1	51.30	1	51.10	51.20	0	3,112	0.00%
2021/04/23	3	49.60	0	0.00	49.50	3	3,069	0.10%
2021/04/22	1	51.00	1	49.90	49.00	0	3,058	0.00%
2021/04/21	1	51.50	2	50.55	51.00	-1	3,010	-0.03%
2021/04/20	1	50.60	4	50.25	50.50	-3	2,962	-0.10%
2021/04/15	0.2	47.40	0	0.00	47.40	0.2	2,928	0.01%
2021/04/14	0	0.00	1	46.60	47.30	-1	2,945	-0.03%
2021/04/13	5	49.70	0	0.00	48.00	5	2,958	0.17%
2021/04/12	1	48.85	0	0.00	48.70	1	2,932	0.03%
2021/04/09	0	0.00	0.5	48.00	48.00	-0.5	2,896	-0.02%
2021/04/08	4.5	48.28	38	48.15	49.20	-33.5	2,818	-1.19%
2021/04/07	0.4	47.35	0	0.00	47.30	0.4	2,724	0.01%
2021/04/06	0.4	47.30	0	0.00	47.40	0.4	2,722	0.01%
2021/03/30	0	0.00	1	47.55	47.65	-1	2,710	-0.04%
2021/03/25	0	0.00	1.4	46.25	46.05	-1.4	2,686	-0.05%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/19	1	47.00	0	0.00	47.05	1	2,686	0.04%
2021/03/18	0	0.00	4	47.55	47.45	-4	2,684	-0.15%
2021/03/16	1	46.95	5	47.96	47.55	-4	2,723	-0.15%
2021/03/15	1	45.95	0	0.00	46.10	1	2,615	0.04%
2021/03/12	1	46.00	1	46.25	46.05	0	2,647	0.00%
2021/03/11	1	47.20	2	46.40	46.65	-1	2,776	-0.04%
2021/03/10	1	47.40	6	46.25	47.40	-5	2,775	-0.18%
2021/03/09	2	45.90	0	0.00	45.75	2	2,732	0.07%
2021/03/05	0	0.00	2	45.10	45.05	-2	2,746	-0.07%
2021/03/04	4	45.75	1	45.55	45.35	3	2,773	0.11%
2021/03/03	0	0.00	1	44.85	45.70	-1	2,737	-0.04%
2021/03/02	1	45.75	1	45.70	45.30	0	2,723	0.00%
2021/02/26	1	44.95	0	0.00	45.25	1	2,714	0.04%
2021/02/25	2	45.18	2	45.08	45.05	0	2,762	0.00%
2021/02/24	0	0.00	1.1	44.41	44.55	-1.1	2,748	-0.04%
2021/02/03	0	0.00	1	41.15	41.00	-1	2,785	-0.04%
2021/02/01	1.2	40.38	0	0.00	40.55	1.2	2,985	0.04%
2021/01/22	10	41.49	0	0.00	41.35	10	3,087	0.32%
2021/01/20	0.2	41.25	0	0.00	41.05	0.2	3,085	0.01%
2021/01/19	1	43.15	0	0.00	43.05	1	3,055	0.03%
2021/01/15	1.4	44.19	1	43.90	44.10	0.4	3,052	0.01%
2021/01/14	1	45.00	0	0.00	44.95	1	3,040	0.03%
2021/01/13	0.1	44.25	0	0.00	44.50	0.1	2,993	0.00%
2021/01/12	0	0.00	1	45.00	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	2	44.40	44.80	-2	2,933	-0.07%
2021/01/06	1.5	43.90	1	44.35	43.55	0.5	2,879	0.02%
2021/01/05	0.6	44.00	10	44.50	44.55	-9.4	2,817	-0.33%
2020/12/31	0	0.00	10	43.39	43.35	-10	2,778	-0.36%
2020/12/30	0	0.00	8	43.36	43.20	-8	2,770	-0.29%
2020/12/28	10	43.20	2	43.20	43.40	8	2,749	0.29%
2020/12/24	9	43.54	0	0.00	43.15	9	2,735	0.33%
2020/12/23	1	42.25	0	0.00	42.55	1	2,714	0.04%
2020/12/22	0	0.00	1	42.55	42.10	-1	2,736	-0.04%
2020/12/21	0.2	41.85	2	42.55	42.65	-1.8	2,747	-0.07%
2020/12/18	0.2	42.70	1	43.10	42.30	-0.8	2,735	-0.03%
2020/12/17	0	0.00	1	42.70	42.85	-1	2,738	-0.04%
2020/12/16	2.1	43.89	2	43.75	43.35	0.1	2,738	0.01%
2020/12/15	0.1	43.90	1	43.15	43.15	-0.9	2,734	-0.03%
2020/12/14	6.6	44.93	5	44.55	44.70	1.6	2,708	0.06%
2020/12/11	11	43.97	0	0.00	43.75	11	2,696	0.41%
2020/12/10	0.1	45.10	1	44.25	44.70	-0.9	2,658	-0.03%
2020/12/09	1	46.35	16	46.27	46.00	-15	2,599	-0.58%
2020/12/08	1	45.95	20	46.35	45.75	-19	2,577	-0.74%
2020/12/07	5	47.10	97	47.29	46.70	-92	2,543	-3.62%
2020/12/04	1	45.35	30	44.07	45.40	-29	2,382	-1.22%
2020/12/03	20	44.24	2.1	43.85	43.85	17.9	2,345	0.76%
2020/12/02	50	43.94	6	43.70	43.60	44	2,418	1.82%
2020/12/01	51	43.42	0	0.00	43.80	51	2,532	2.01%
2020/11/26	0	0.00	1	42.45	42.40	-1	2,714	-0.04%
2020/11/25	0	0.00	3	43.05	42.55	-3	2,843	-0.11%
2020/11/24	7	43.70	0	0.00	43.40	7	2,814	0.25%
2020/11/20	1	42.65	10	42.40	42.50	-9	2,711	-0.33%
2020/11/19	2	42.75	5	42.92	42.50	-3	2,680	-0.11%
2020/11/18	1	42.15	1	42.45	41.95	0	2,605	0.00%
2020/11/17	2	41.88	0	0.00	42.00	2	2,598	0.08%
2020/11/16	0.8	41.80	0	0.00	41.75	0.8	2,666	0.03%
2020/11/13	1	41.70	0	0.00	41.75	1	2,744	0.04%
2020/11/12	0	41.45	3	41.48	41.45	-3	2,788	-0.11%
2020/11/10	0	0.00	1	42.20	42.00	-1	2,788	-0.04%
2020/11/09	2	42.53	0	0.00	41.70	2	2,744	0.07%
2020/11/06	1	41.85	2	41.48	41.85	-1	2,629	-0.04%
2020/11/05	0	0.00	1	40.65	40.75	-1	2,578	-0.04%
2020/11/04	0	0.00	1	40.55	40.55	-1	2,605	-0.04%
2020/11/03	0	0.00	1	40.20	40.50	-1	2,676	-0.04%
2020/11/02	1	39.60	3	39.32	39.75	-2	2,768	-0.07%
2020/10/30	0	0.00	1	40.00	39.55	-1	2,871	-0.03%
2020/10/28	5	40.30	7	39.94	39.95	-2	2,879	-0.07%
2020/10/27	4	40.45	1	40.50	40.30	3	2,864	0.10%
2020/10/26	0	0.00	2	40.05	40.15	-2	2,841	-0.07%
2020/10/23	0	0.00	1	39.50	39.45	-1	2,813	-0.04%
2020/10/20	0	0.00	2	39.28	39.35	-2	2,899	-0.07%
2020/10/19	0	0.00	1	39.50	39.30	-1	2,917	-0.03%
2020/10/16	0	0.00	1	39.15	38.75	-1	2,885	-0.03%
2020/10/15	2	38.95	0	0.00	38.85	2	2,895	0.07%
2020/10/14	0	0.00	3	38.85	38.85	-3	2,901	-0.10%
2020/10/13	0	0.00	5	38.59	38.85	-5	2,930	-0.17%
2020/10/12	1	38.70	0	0.00	38.35	1	3,055	0.03%
2020/10/07	0	0.00	1	38.40	38.40	-1	3,132	-0.03%
2020/09/30	1	37.70	0	0.00	37.75	1	3,319	0.03%
2020/09/25	1	37.10	2	37.20	37.05	-1	3,597	-0.03%
2020/09/24	1	38.00	0	0.00	37.75	1	3,600	0.03%
2020/09/23	1	38.70	0	0.00	38.70	1	3,607	0.03%
2020/09/21	1	39.40	0	0.00	39.25	1	3,616	0.03%
2020/09/16	1	39.65	0	0.00	39.60	1	3,610	0.03%
2020/09/15	1	40.10	0	0.00	39.80	1	3,606	0.03%
2020/09/11	0	0.00	1	39.55	39.15	-1	3,630	-0.03%
2020/09/10	0	0.00	10	40.40	40.15	-10	3,598	-0.28%
2020/09/09	0	0.00	3	40.18	40.35	-3	3,577	-0.08%
2020/09/08	1	40.60	0	0.00	40.20	1	3,557	0.03%
2020/09/07	0.1	41.50	0	0.00	41.60	0.1	3,515	0.00%
2020/09/04	4	41.38	2	41.00	42.70	2	3,435	0.06%
2020/09/03	2	42.08	8	41.71	41.90	-6	3,382	-0.18%
2020/09/02	1	39.90	0	0.00	40.05	1	3,205	0.03%
2020/09/01	2	40.20	4	40.14	40.30	-2	3,240	-0.06%
2020/08/31	3	40.48	7	40.29	40.45	-4	3,253	-0.12%
2020/08/25	1	38.20	2	38.78	38.70	-1	3,152	-0.03%
2020/08/24	2	37.80	0	0.00	38.10	2	3,140	0.06%
2020/08/20	3	37.18	0	0.00	37.30	3	3,144	0.10%
2020/08/19	4	40.30	0	0.00	39.55	4	3,058	0.13%
2020/08/18	1	40.00	5	39.86	40.10	-4	2,961	-0.14%
2020/08/14	2	39.08	0	0.00	39.15	2	2,826	0.07%
2020/08/13	4	39.38	4	39.44	39.25	0	2,801	0.00%
2020/08/11	0	0.00	1	38.75	39.15	-1	2,715	-0.04%
2020/08/10	0	0.00	2	38.98	38.90	-2	2,686	-0.07%
2020/08/07	1	38.75	1	39.10	39.25	0	2,659	0.00%
2020/08/06	5	39.18	2	38.48	38.70	3	2,595	0.12%
2020/08/05	2	37.20	2	37.50	38.15	0	2,456	0.00%
2020/07/31	1	35.70	0	0.00	35.80	1	2,378	0.04%
2020/07/28	1	36.05	1	35.35	34.25	0	2,427	0.00%
2020/07/27	0	0.00	1	35.85	35.90	-1	2,417	-0.04%
2020/07/22	0	0.00	1	37.75	37.60	-1	2,412	-0.04%
2020/07/21	1	37.55	0	0.00	37.50	1	2,410	0.04%
2020/07/16	3	38.95	4	38.24	38.00	-1	2,412	-0.04%
2020/07/14	1	38.20	0	0.00	37.65	1	2,279	0.04%
2020/07/10	0	0.00	12	37.48	37.35	-12	2,257	-0.53%
2020/07/09	1	38.00	1	38.65	38.00	0	2,233	0.00%
2020/07/08	1	40.10	3	40.22	40.20	-2	2,138	-0.09%
2020/07/07	2	40.38	1	40.80	40.10	1	2,056	0.05%
2020/07/06	11	40.40	1	39.50	40.35	10	2,010	0.50%
2020/07/03	0	0.00	2	39.20	39.10	-2	1,973	-0.10%
2020/07/02	0	0.00	1	38.70	38.95	-1	1,972	-0.05%
2020/06/29	1	37.65	0	0.00	37.60	1	1,937	0.05%
2020/06/19	0	0.00	1	38.30	37.70	-1	1,968	-0.05%
2020/06/18	0	0.00	2	37.55	37.65	-2	1,963	-0.10%
2020/06/17	0.1	37.40	0	0.00	37.40	0.1	1,955	0.01%
2020/06/16	2.3	37.46	0	0.00	37.50	2.3	1,981	0.12%
2020/06/12	0	0.00	1	37.35	37.50	-1	2,057	-0.05%
2020/06/11	0	0.00	7	38.36	38.20	-7	2,092	-0.33%
2020/06/10	0	0.00	4	38.95	38.85	-4	2,073	-0.19%
2020/06/09	0	0.00	1	38.45	38.55	-1	2,053	-0.05%
2020/06/08	2	38.90	0	0.00	38.65	2	2,085	0.10%
2020/06/04	0	0.00	1	37.55	37.60	-1	1,977	-0.05%
2020/06/03	2	37.20	2	37.20	37.25	0	1,981	0.00%
2020/06/02	0	0.00	2	36.70	36.60	-2	1,958	-0.10%
2020/06/01	3	36.58	0	0.00	36.50	3	1,950	0.15%
2020/05/29	1	36.00	0	0.00	35.90	1	1,944	0.05%
2020/05/28	4	36.00	0	0.00	36.15	4	1,946	0.21%
2020/05/26	1	36.20	0	0.00	36.25	1	1,944	0.05%
2020/05/20	0	0.00	2	36.58	36.40	-2	1,974	-0.10%
2020/05/19	1	36.30	0	0.00	36.20	1	1,974	0.05%
2020/05/18	3	35.70	0	0.00	35.55	3	1,979	0.15%
2020/05/15	1	35.80	0	0.00	35.80	1	2,001	0.05%
2020/05/14	0	0.00	1	36.60	36.20	-1	1,997	-0.05%
2020/05/13	4	36.80	1	36.85	36.90	3	1,985	0.15%
2020/05/12	0	0.00	1	37.40	37.15	-1	1,965	-0.05%
2020/05/11	3	37.27	0	0.00	37.25	3	1,964	0.15%
2020/05/08	0	0.00	1	38.00	38.00	-1	1,929	-0.05%
2020/05/06	3	37.45	1	37.80	37.30	2	1,921	0.10%
2020/05/05	2	37.38	3	37.62	37.50	-1	1,920	-0.05%
2020/05/04	1	36.40	0	0.00	36.50	1	1,899	0.05%
2020/04/30	3	37.17	0	0.00	37.30	3	1,901	0.16%
2020/04/29	1	36.80	0	0.00	36.95	1	1,895	0.05%
2020/04/28	2	36.55	1	37.50	36.90	1	1,899	0.05%
2020/04/27	1	36.00	3	36.08	36.15	-2	1,898	-0.11%
2020/04/23	0	0.00	3	35.60	35.85	-3	1,893	-0.16%
2020/04/22	3	35.00	15	34.94	35.40	-12	1,892	-0.63%
2020/04/20	0	0.00	3	35.00	35.25	-3	1,879	-0.16%
2020/04/17	0	0.00	2	35.63	35.10	-2	1,892	-0.11%
2020/04/16	4	35.08	0	0.00	35.25	4	1,874	0.21%
2020/04/15	8	35.44	1	35.10	35.20	7	1,867	0.37%
2020/04/13	0	0.00	10	34.00	33.65	-10	1,898	-0.53%
2020/04/09	0	0.00	2	34.55	33.90	-2	2,067	-0.10%
2020/04/08	3	33.23	10	32.96	33.50	-7	2,052	-0.34%
2020/04/07	1	31.30	1	32.00	31.80	0	2,036	0.00%
2020/04/06	0	31.00	0	0.00	30.50	0	2,106	0.00%
2020/04/01	2	30.18	9	30.19	30.35	-7	2,111	-0.33%
2020/03/31	0	0.00	3	30.00	29.85	-3	2,100	-0.14%
2020/03/30	0	0.00	1	29.05	29.65	-1	2,106	-0.05%
2020/03/27	14	29.91	0	0.00	29.55	14	2,127	0.66%
2020/03/25	3	29.98	1	30.00	29.60	2	2,303	0.09%
2020/03/20	1	27.15	0	0.00	28.40	1	2,326	0.04%
2020/03/19	2	26.25	3	26.52	25.90	-1	2,334	-0.04%
2020/03/18	10	28.90	0	0.00	28.60	10	2,311	0.43%
2020/03/17	1	28.90	3	29.02	28.65	-2	2,324	-0.09%
2020/03/16	8	29.49	1	29.20	28.50	7	2,293	0.31%
2020/03/13	3	28.82	1	28.50	29.25	2	2,295	0.09%
2020/03/12	4	31.80	1	31.95	31.60	3	2,293	0.13%
2020/03/11	0	0.00	1	35.60	35.00	-1	2,325	-0.04%
2020/03/10	1	34.90	2	35.50	35.55	-1	2,327	-0.04%
2020/03/09	2	36.15	1	35.85	35.90	1	2,368	0.04%
2020/03/06	0	0.00	1	37.45	37.40	-1	2,377	-0.04%
2020/03/05	1	37.65	0	0.00	37.70	1	2,369	0.04%
2020/03/04	3	37.35	1	37.30	37.40	2	2,368	0.08%
2020/03/02	1	37.50	0	0.00	37.40	1	2,369	0.04%
2020/02/27	0	0.00	2	38.10	37.75	-2	2,381	-0.08%
2020/02/26	1	38.65	0	0.00	38.70	1	2,367	0.04%
2020/02/25	3	38.93	0	0.00	39.40	3	2,350	0.13%
2020/02/24	1	38.65	0	0.00	38.70	1	2,328	0.04%
2020/02/21	0	0.00	0	39.20	39.10	0	2,322	0.00%
2020/02/19	0	0.00	1	39.15	39.20	-1	2,312	-0.04%
2020/02/18	0	0.00	1	38.85	38.95	-1	2,309	-0.04%
2020/02/14	0	0.00	7	38.75	38.70	-7	2,292	-0.31%
2020/02/12	0	0.00	1	38.50	38.35	-1	2,313	-0.04%
2020/02/10	1	36.85	0	0.00	37.00	1	2,313	0.04%
2020/02/07	1	37.35	0	0.00	37.50	1	2,319	0.04%
2020/02/04	1	38.25	1	38.30	38.70	0	2,318	0.00%
2020/02/03	13	36.02	0	0.00	37.10	13	2,340	0.56%
2020/01/31	6	38.27	1	37.85	38.50	5	2,324	0.22%
2020/01/30	16	38.77	21	38.81	38.50	-5	2,327	-0.21%
2020/01/20	2.2	42.49	4	42.43	42.45	-1.8	2,281	-0.08%
2020/01/17	1	42.70	1	42.75	42.65	0	2,289	0.00%
2020/01/16	1.2	43.18	0	0.00	42.80	1.2	2,304	0.05%
2020/01/15	1	43.00	0	0.00	42.85	1	2,295	0.04%
2020/01/14	6	43.27	0	0.00	43.40	6	2,302	0.26%
2020/01/13	1	42.45	1	42.60	42.35	0	2,339	0.00%
2020/01/10	1	42.90	0	0.00	42.80	1	2,357	0.04%
2020/01/09	0.2	43.00	1	43.05	43.00	-0.8	2,356	-0.03%
2020/01/08	0	0.00	3	43.00	42.70	-3	2,347	-0.13%
2020/01/06	0	0.00	5	43.82	44.00	-5	2,279	-0.22%
2020/01/03	9	44.76	3	44.67	44.30	6	2,241	0.27%
2019/12/31	1	43.80	0	0.00	44.05	1	2,082	0.05%
2019/12/30	3	44.23	5	44.37	44.65	-2	2,044	-0.10%
2019/12/27	0	0.00	1	43.00	42.95	-1	1,944	-0.05%
2019/12/26	0	0.00	1	42.80	42.75	-1	1,943	-0.05%
2019/12/25	5	43.12	1	42.80	42.90	4	2,025	0.20%
2019/12/24	1	42.90	0	0.00	42.90	1	2,020	0.05%
2019/12/20	6	44.64	6	44.33	43.35	0	1,974	0.00%
2019/12/18	0	0.00	4	43.74	43.85	-4	1,777	-0.22%
2019/12/16	1	43.20	0	0.00	43.40	1	1,719	0.06%
2019/12/13	0	0.00	1	42.70	42.50	-1	1,681	-0.06%
2019/12/12	0	0.00	1	42.65	42.30	-1	1,649	-0.06%
2019/12/11	0.1	42.25	1	42.35	42.30	-0.9	1,612	-0.06%
2019/12/10	0	0.00	2	41.85	42.10	-2	1,579	-0.13%
2019/12/09	1	42.25	4	42.14	41.70	-3	1,550	-0.19%
2019/12/06	2	41.45	1	41.50	41.65	1	1,494	0.07%
2019/12/05	1	40.55	5	40.65	40.25	-4	1,436	-0.28%
2019/12/04	8	40.65	2	40.63	40.40	6	1,471	0.41%
2019/12/03	1.6	39.84	0	0.00	40.15	1.6	1,441	0.11%
2019/11/28	0	0.00	1	40.15	39.80	-1	1,418	-0.07%
2019/11/26	1	39.95	0	0.00	39.85	1	1,468	0.07%
2019/11/21	1	38.60	0	0.00	38.80	1	1,460	0.07%
2019/11/18	0	0.00	1	38.95	38.95	-1	1,476	-0.07%
2019/11/14	0	0.00	2	39.10	39.15	-2	1,486	-0.13%
2019/11/12	3	38.77	0	0.00	38.95	3	1,504	0.20%
2019/11/11	0	0.00	1	39.10	38.60	-1	1,525	-0.07%
2019/11/08	3	39.70	5	39.56	39.60	-2	1,507	-0.13%
2019/11/06	1	39.85	0	0.00	39.55	1	1,513	0.07%
2019/11/05	1	39.95	20	40.00	39.90	-19	1,512	-1.26%
2019/11/04	2	40.00	2	40.20	40.10	0	1,518	0.00%
2019/10/31	10.2	39.57	0	0.00	40.90	10.2	1,505	0.68%
2019/10/29	10	40.05	1	40.15	40.00	9	1,458	0.62%
2019/10/25	1	41.40	0	0.00	41.20	1	1,472	0.07%
2019/10/24	1	41.50	0	0.00	41.60	1	1,460	0.07%
2019/10/18	0	0.00	1	40.45	40.35	-1	1,372	-0.07%
2019/10/17	0	0.00	1	39.80	40.15	-1	1,341	-0.07%
2019/10/15	1	40.15	0	0.00	39.95	1	1,370	0.07%
2019/10/14	0	0.00	1	40.30	40.10	-1	1,363	-0.07%
2019/10/08	0	0.00	2	40.25	40.10	-2	1,355	-0.15%
2019/10/07	1	40.10	0	0.00	40.10	1	1,359	0.07%
2019/10/03	0	0.00	1	39.95	40.05	-1	1,509	-0.07%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	5	40.51	1	40.95	40.90	4	1,644	0.24%
2019/09/27	0	0.00	3	39.23	39.40	-3	1,621	-0.19%
2019/09/12	1	39.75	0	0.00	39.55	1	1,802	0.06%
2019/09/11	1	39.60	0	0.00	39.65	1	1,838	0.05%
2019/09/10	1	39.40	0	0.00	39.50	1	1,899	0.05%
2019/09/06	1	40.60	0	0.00	40.60	1	1,926	0.05%
2019/09/04	1	41.90	1	41.85	41.85	0	1,947	0.00%
2019/09/02	1	41.75	1	41.85	41.85	0	1,963	0.00%
2019/08/30	3	41.62	2	42.23	41.40	1	1,962	0.05%
2019/08/23	0	0.00	1	41.75	41.70	-1	1,925	-0.05%
2019/08/21	0	0.00	1	41.55	41.35	-1	1,959	-0.05%
2019/08/19	0	0.00	1	41.25	41.70	-1	1,963	-0.05%
2019/08/15	0	0.00	1	40.70	40.30	-1	1,971	-0.05%
2019/08/14	0	0.00	1	41.00	40.85	-1	1,973	-0.05%
2019/08/06	1	38.10	1	39.20	39.45	0	1,996	0.00%
2019/08/05	0	0.00	3	39.68	39.55	-3	2,017	-0.15%
2019/08/02	1	40.30	0	0.00	40.25	1	2,051	0.05%
2019/07/30	2	42.25	0	0.00	41.70	2	2,092	0.10%
2019/07/26	2	42.15	0	0.00	42.25	2	2,089	0.10%
2019/07/22	3	41.18	2	41.25	41.10	1	2,223	0.04%
2019/07/18	3	41.00	4	41.00	40.95	-1	2,274	-0.04%
2019/07/17	1	41.85	1	41.95	41.70	0	2,295	0.00%
2019/07/15	0	0.00	1	41.50	41.75	-1	2,528	-0.04%
2019/07/12	2	42.10	1	41.95	41.85	1	2,943	0.03%
2019/07/10	2	42.10	0	0.00	42.00	2	3,090	0.06%
2019/07/09	2	42.28	1	41.95	41.80	1	3,143	0.03%
2019/07/08	2	46.50	2	46.30	46.50	0	3,069	0.00%
2019/07/05	2	45.98	2	46.03	46.00	0	3,050	0.00%
2019/07/04	1	46.10	4	46.03	46.05	-3	3,035	-0.10%
2019/07/03	1	45.05	2	45.10	44.95	-1	3,051	-0.03%
2019/07/01	0	0.00	1	45.00	45.15	-1	3,094	-0.03%
2019/06/28	5	44.30	0	0.00	44.30	5	3,121	0.16%
2019/06/27	7	44.50	0	0.00	44.30	7	3,215	0.22%
2019/06/26	10	44.05	2	44.00	44.00	8	3,467	0.23%
2019/06/25	11	44.75	0	0.00	44.20	11	3,672	0.30%
2019/06/24	3	44.50	1	44.15	44.80	2	3,698	0.05%
2019/06/21	6	44.56	2	44.45	44.20	4	3,702	0.11%
2019/06/20	13	44.67	5	44.51	44.60	8	3,710	0.22%
2019/06/19	0	0.00	1	43.85	43.90	-1	3,704	-0.03%
2019/06/18	17	44.11	2	44.05	43.90	15	3,689	0.41%
2019/06/17	0	0.00	2	44.03	44.20	-2	3,652	-0.05%
2019/06/14	1	42.65	1	42.40	42.30	0	3,625	0.00%
2019/06/13	4	42.34	0	0.00	42.30	4	3,633	0.11%
2019/06/05	2	43.00	0	0.00	42.20	2	3,763	0.05%
2019/05/30	1	42.60	2	42.90	42.90	-1	4,058	-0.02%
2019/05/29	1	42.10	1	42.10	42.00	0	4,130	0.00%
2019/05/22	4	43.50	0	0.00	42.80	4	4,480	0.09%
2019/05/21	0	0.00	15	42.28	43.00	-15	4,643	-0.32%
2019/05/20	0	0.00	1	42.45	42.20	-1	4,785	-0.02%
2019/05/17	0	0.00	1	43.00	43.00	-1	4,825	-0.02%
2019/05/15	3	45.40	2	45.20	45.40	1	4,949	0.02%
2019/05/14	1	44.20	0	0.00	44.50	1	5,093	0.02%
2019/05/13	2	44.38	0	0.00	44.30	2	5,210	0.04%
2019/05/10	1	46.15	0	0.00	46.40	1	5,309	0.02%
2019/05/08	2	47.00	0	0.00	47.15	2	5,339	0.04%
2019/05/07	5	47.05	0	0.00	46.80	5	5,398	0.09%
2019/05/06	0	0.00	4	46.83	46.65	-4	5,445	-0.07%
2019/05/03	2	47.93	0	0.00	48.00	2	5,453	0.04%
2019/05/02	1	47.95	0	0.00	48.05	1	5,454	0.02%
2019/04/29	2	47.00	3	47.63	47.00	-1	5,443	-0.02%
2019/04/26	2	49.90	0	0.00	49.35	2	5,378	0.04%
2019/04/24	1	51.30	0	0.00	50.40	1	5,410	0.02%
2019/04/23	7	50.50	6	50.72	51.00	1	5,414	0.02%
2019/04/22	2	51.00	5	50.92	50.40	-3	5,390	-0.06%
2019/04/19	3	52.37	4	52.28	51.50	-1	5,344	-0.02%
2019/04/18	29	54.58	33	53.98	51.90	-4	5,217	-0.08%
2019/04/17	10	51.90	6	52.08	52.10	4	4,912	0.08%
2019/04/16	2	51.30	11	51.26	51.20	-9	4,821	-0.19%
2019/04/15	13	51.60	11	52.37	50.80	2	4,788	0.04%
2019/04/12	1	50.90	5	51.08	51.20	-4	4,768	-0.08%
2019/04/11	6	51.27	1	50.50	50.50	5	4,731	0.11%
2019/04/10	4	50.58	0	0.00	50.80	4	4,659	0.09%
2019/04/09	4	50.49	7	50.06	50.40	-3	4,635	-0.06%
2019/04/08	11	50.18	0	0.00	49.60	11	4,577	0.24%
2019/04/02	5	49.22	0	0.00	49.20	5	4,554	0.11%
2019/04/01	2	50.40	0	0.00	49.55	2	4,514	0.04%
2019/03/29	9	51.26	3	51.87	51.00	6	4,422	0.14%
2019/03/28	0	0.00	5	50.65	50.20	-5	4,217	-0.12%
2019/03/27	0	0.00	2	48.75	49.10	-2	4,070	-0.05%
2019/03/26	1	48.10	1	48.30	47.95	0	4,058	0.00%
2019/03/22	2	48.90	1	48.40	48.85	1	4,131	0.02%
2019/03/18	0	47.75	5	47.85	47.80	-5	4,279	-0.12%
2019/03/15	2	48.40	0	0.00	48.30	2	4,320	0.05%
2019/03/14	1	48.60	0	0.00	48.20	1	4,347	0.02%
2019/03/13	1	47.40	0	0.00	47.35	1	4,420	0.02%
2019/03/12	0	0.00	3	48.60	48.45	-3	4,427	-0.07%
2019/03/11	6	49.32	5	48.60	48.60	1	4,576	0.02%
2019/03/08	1	49.40	2	48.93	48.95	-1	4,900	-0.02%
2019/03/07	3	49.30	2	49.10	48.90	1	5,053	0.02%
2019/03/06	1	49.75	0	0.00	49.40	1	5,198	0.02%
2019/03/04	0.1	50.10	0	0.00	49.95	0.1	5,322	0.00%
2019/02/27	1	47.70	0	0.00	48.60	1	5,299	0.02%
2019/02/26	11	48.97	0	0.00	48.30	11	5,304	0.21%
2019/02/21	1	49.75	0	0.00	49.65	1	5,740	0.02%
2019/02/20	3	49.40	1	49.65	49.45	2	6,090	0.03%
2019/02/19	0	0.00	8	48.97	48.20	-8	6,410	-0.12%
2019/02/18	0	0.00	1	47.35	47.00	-1	6,365	-0.02%
2019/02/15	0	0.00	9	47.00	46.30	-9	6,500	-0.14%
2019/02/14	3	47.00	5	47.54	46.90	-2	6,474	-0.03%
2019/02/13	6	47.30	6	47.28	47.50	0	6,440	0.00%
2019/02/12	1	46.30	3	46.60	46.30	-2	6,335	-0.03%
2019/02/11	0	0.00	9	45.86	46.15	-9	6,297	-0.14%
2019/01/30	3	44.03	2	43.98	43.90	1	6,298	0.02%
2019/01/28	2	44.10	8	43.79	43.85	-6	6,408	-0.09%
2019/01/23	0	0.00	2	42.23	42.30	-2	6,947	-0.03%
2019/01/21	0	0.00	4	42.64	42.45	-4	7,070	-0.06%
2019/01/17	3	41.93	5	42.92	41.45	-2	7,253	-0.03%
2019/01/16	0	0.00	7	42.41	42.50	-7	7,284	-0.10%
2019/01/15	0	0.00	3	41.90	42.00	-3	7,408	-0.04%
2019/01/11	1	41.20	12	41.02	40.85	-11	7,575	-0.15%
2019/01/10	3	40.90	0	0.00	40.80	3	7,608	0.04%
2019/01/09	3	40.70	3	42.17	41.50	0	7,678	0.00%
2019/01/07	5	38.80	5	39.10	39.00	0	7,804	0.00%
2019/01/04	7	37.09	1	36.95	37.70	6	8,013	0.07%
2019/01/03	2	39.30	0	0.00	38.50	2	8,106	0.02%
2018/12/27	7	39.84	6	39.43	39.35	1	8,678	0.01%
2018/12/26	2	39.23	0	0.00	38.70	2	8,713	0.02%
2018/12/25	1	39.10	0	0.00	39.15	1	8,747	0.01%
2018/12/24	0	0.00	5	40.00	40.00	-5	8,822	-0.06%
2018/12/21	2	39.08	1	39.50	40.10	1	8,977	0.01%
2018/12/20	6	39.65	1	39.15	39.25	5	9,028	0.06%
2018/12/19	8	41.56	13	41.69	41.25	-5	9,063	-0.06%
2018/12/18	4	41.40	0	0.00	41.15	4	9,120	0.04%
2018/12/17	6	43.48	0	0.00	42.35	6	9,208	0.07%
2018/12/14	2	42.50	0	0.00	43.40	2	9,231	0.02%
2018/12/13	0	0.00	2	42.20	42.10	-2	9,257	-0.02%
2018/12/12	5	41.75	8	42.24	42.15	-3	9,320	-0.03%
2018/12/10	5	40.82	0	0.00	41.00	5	9,549	0.05%
2018/12/07	7	42.03	22	42.45	42.40	-15	9,581	-0.16%
2018/12/06	14	42.59	15	40.74	41.35	-1	9,661	-0.01%
2018/12/05	2	43.95	0	0.00	43.70	2	9,644	0.02%
2018/12/04	6.1	45.95	6	45.88	45.30	0.1	9,765	0.00%
2018/12/03	16	45.28	8	44.98	46.00	8	9,903	0.08%
2018/11/30	5	43.10	12	43.83	42.85	-7	9,702	-0.07%
2018/11/29	11	43.49	10	42.98	42.60	1	9,660	0.01%
2018/11/28	8	42.80	6	43.32	43.35	2	9,822	0.02%
2018/11/27	11	42.48	1	42.70	42.70	10	10,097	0.10%
2018/11/26	6	41.54	6	41.94	41.90	0	10,169	0.00%
2018/11/23	2	41.05	2	42.20	40.95	0	10,650	0.00%
2018/11/22	7	43.49	10	42.62	42.20	-3	11,237	-0.03%
2018/11/21	18	43.95	16	43.91	43.45	2	11,316	0.02%
2018/11/20	7	42.95	7	42.92	42.85	0	11,248	0.00%
2018/11/19	16	43.04	19	43.32	43.35	-3	11,244	-0.03%
2018/11/16	12	40.99	47	41.58	42.45	-35	10,913	-0.32%
2018/11/15	5	38.30	7	38.24	38.60	-2	10,502	-0.02%
2018/11/14	8	38.26	18	37.80	38.15	-10	10,558	-0.09%
2018/11/13	4	35.28	2	36.10	36.30	2	10,537	0.02%
2018/11/12	9	36.89	1	36.65	36.50	8	10,744	0.07%
2018/11/09	6	37.87	11	37.51	37.90	-5	10,946	-0.05%
2018/11/08	3	38.17	9	38.68	37.60	-6	11,142	-0.05%
2018/11/07	7	37.03	9	37.66	38.20	-2	11,387	-0.02%
2018/11/06	11	37.75	11	38.80	36.55	0	11,635	0.00%
2018/11/05	29	37.91	9	38.52	38.30	20	11,813	0.17%
2018/11/02	19	39.01	18	39.49	38.50	1	12,206	0.01%
2018/11/01	12	38.32	8	37.26	38.00	4	12,109	0.03%
2018/10/31	13	35.01	14	35.35	35.60	-1	12,270	-0.01%
2018/10/30	1	34.00	1	34.40	33.80	0	12,463	0.00%
2018/10/29	5	34.88	1	35.05	34.90	4	12,819	0.03%
2018/10/26	13	34.61	13	34.73	34.35	0	13,108	0.00%
2018/10/25	6	34.55	4	34.98	34.30	2	13,319	0.02%
2018/10/24	9	37.63	7	37.84	37.20	2	13,823	0.01%
2018/10/23	5	37.92	4	38.98	37.20	1	14,375	0.01%
2018/10/22	4	37.35	14	37.45	38.20	-10	14,660	-0.07%
2018/10/19	17	36.36	4	36.43	36.25	13	14,996	0.09%
2018/10/18	3	38.47	4	38.43	38.20	-1	15,189	-0.01%
2018/10/17	5	38.52	6	38.87	37.95	-1	15,515	-0.01%
2018/10/16	10	38.85	11	39.32	38.70	-1	15,752	-0.01%
2018/10/15	6	38.43	6	38.18	38.10	0	16,077	0.00%
2018/10/12	7	38.38	10	37.97	38.00	-3	16,424	-0.02%
2018/10/11	6	35.90	4	36.13	35.65	2	16,551	0.01%
2018/10/09	10	39.69	7	39.79	39.60	3	16,632	0.02%
2018/10/08	3	38.85	2	38.75	38.70	1	16,608	0.01%
2018/10/05	16	41.88	12	42.36	40.55	4	16,636	0.02%
2018/10/04	4	45.28	2	44.78	44.50	2	16,728	0.01%
2018/10/03	1	45.30	4	45.00	44.85	-3	16,756	-0.02%
2018/10/02	7	45.71	1	46.20	45.45	6	16,880	0.04%
2018/10/01	1	45.60	1	45.40	45.50	0	16,997	0.00%
2018/09/28	5	45.16	3	44.70	44.70	2	17,123	0.01%
2018/09/27	2	45.30	1	46.20	44.55	1	17,100	0.01%
2018/09/26	9	47.09	4	47.99	46.65	5	17,279	0.03%
2018/09/25	3	46.55	1	47.10	47.15	2	17,431	0.01%
2018/09/21	8	47.02	12	47.23	47.45	-4	17,599	-0.02%
2018/09/20	2	46.23	4	46.06	46.30	-2	17,626	-0.01%
2018/09/19	9	46.78	10	46.95	45.90	-1	17,739	-0.01%
2018/09/18	23	46.27	19	47.18	46.20	4	18,029	0.02%
2018/09/17	15	48.25	13	47.58	47.50	2	18,147	0.01%
2018/09/14	14	46.75	16	46.85	47.20	-2	18,202	-0.01%
2018/09/13	5	46.26	4	46.11	45.30	1	18,300	0.01%
2018/09/12	2	46.20	3	46.22	46.20	-1	18,486	-0.01%
2018/09/11	1	47.75	4	48.23	47.95	-3	18,890	-0.02%
2018/09/10	22	47.11	25	47.52	46.90	-3	19,253	-0.02%
2018/09/07	8	49.17	5	48.58	48.00	3	19,522	0.02%
2018/09/06	14	52.15	12	51.83	51.40	2	19,801	0.01%
2018/09/05	6	51.92	4	52.13	51.70	2	20,055	0.01%
2018/09/04	31	52.83	17	52.44	52.50	14	20,382	0.07%
2018/09/03	22	55.13	3	55.30	53.20	19	20,383	0.09%
2018/08/31	8	58.69	4	59.00	59.10	4	20,235	0.02%
2018/08/30	26	58.87	16	59.24	59.50	10	20,644	0.05%
2018/08/29	4	57.63	30	57.73	58.60	-26	20,528	-0.13%
2018/08/28	3	54.63	0	0.00	53.70	3	20,044	0.01%
2018/08/27	1	54.00	9	52.59	53.60	-8	20,136	-0.04%
2018/08/24	12	51.18	15	51.62	51.20	-3	20,142	-0.01%
2018/08/23	9	52.40	0	0.00	50.90	9	20,315	0.04%
2018/08/22	4	53.05	9	52.60	52.80	-5	20,443	-0.02%
2018/08/21	13	53.53	9	53.81	53.30	4	20,954	0.02%
2018/08/20	19	52.86	18	51.71	53.10	1	21,048	0.00%
2018/08/17	7	53.80	4	53.35	51.70	3	21,292	0.01%
2018/08/16	16	52.17	12	52.76	53.00	4	21,414	0.02%
2018/08/15	7	52.01	3	50.90	50.90	4	21,712	0.02%
2018/08/14	5	53.70	9	54.37	53.00	-4	21,833	-0.02%
2018/08/13	15	53.19	10	53.21	53.00	5	21,720	0.02%
2018/08/10	18	55.24	17	55.02	54.70	1	21,906	0.00%
2018/08/09	20	56.53	16	56.97	57.20	4	22,026	0.02%
2018/08/08	14	56.69	13	54.45	54.00	1	21,777	0.00%
2018/08/07	19	56.71	16	57.22	57.00	3	21,945	0.01%
2018/08/06	2	56.10	6	57.13	56.10	-4	21,671	-0.02%
2018/08/03	13	54.58	11	54.67	55.10	2	21,681	0.01%
2018/08/02	5	53.52	5	52.82	52.60	0	21,360	0.00%
2018/08/01	9	56.20	11	56.15	56.30	-2	21,195	-0.01%
2018/07/31	20	57.10	19	55.79	55.00	1	21,293	0.00%
2018/07/30	23	61.60	22	60.46	56.90	1	21,006	0.00%
2018/07/27	16	61.64	23	61.46	63.20	-7	20,592	-0.03%
2018/07/26	25	60.64	10	60.54	59.50	15	20,199	0.07%
2018/07/25	9	58.53	10	58.90	60.50	-1	19,772	-0.01%
2018/07/24	21	59.30	9	58.87	59.30	12	19,543	0.06%
2018/07/23	9	58.24	12	57.86	58.40	-3	19,192	-0.02%
2018/07/20	14	60.84	14	61.16	57.50	0	18,857	0.00%
2018/07/19	19	62.93	24	62.23	62.50	-5	18,399	-0.03%
2018/07/18	8	63.91	70	68.70	63.10	-62	17,954	-0.35%
2018/07/17	3	71.70	21	70.07	70.10	-18	17,612	-0.10%
2018/07/16	1	74.00	0	0.00	74.00	1	17,421	0.01%
2018/07/13	5	77.50	2	79.30	77.40	3	17,352	0.02%
2018/07/12	8	77.71	6	79.13	79.60	2	17,118	0.01%
2018/07/11	0	0.00	3	74.33	74.10	-3	16,907	-0.02%
2018/07/10	6	74.47	3	74.37	75.40	3	16,942	0.02%
2018/07/09	8	74.95	7	75.34	74.70	1	16,812	0.01%
2018/07/06	4	70.13	10	71.56	71.20	-6	16,621	-0.04%
2018/07/05	0	0.00	2	77.00	74.30	-2	16,436	-0.01%
2018/07/04	2	78.15	9	76.69	78.00	-7	16,343	-0.04%
2018/07/03	9	82.72	8	80.89	80.30	1	16,062	0.01%
2018/07/02	13	83.68	128	83.70	82.00	-115	15,824	-0.73%	大賣/鉅額交易
2018/06/29	3	81.70	10	81.51	81.00	-7	15,564	-0.04%
2018/06/28	13	81.05	3	81.90	79.50	10	15,407	0.06%
2018/06/27	24	85.93	26	84.07	81.70	-2	15,197	-0.01%
2018/06/26	42	81.00	22	81.67	83.80	20	14,811	0.14%
2018/06/22	5	83.16	3	82.67	82.00	2	14,376	0.01%
2018/06/21	1	85.00	13	85.31	84.80	-12	14,108	-0.09%
2018/06/20	16	92.48	8	85.68	83.90	8	13,863	0.06%
2018/06/19	7	90.81	13	89.38	92.50	-6	13,401	-0.04%
2018/06/15	31.2	88.16	30	88.37	86.20	1.2	12,909	0.01%
2018/06/14	122	88.20	9	86.79	88.40	113	12,439	0.91%	大買/鉅額交易
2018/06/13	10	82.55	15	82.55	82.50	-5	11,881	-0.04%
2018/06/12	23	82.02	24	83.11	81.40	-1	11,487	-0.01%
2018/06/11	13	77.27	13.1	80.95	81.20	-0.1	10,989	0.00%
2018/06/08	1	74.70	2	73.65	73.90	-1	10,619	-0.01%
2018/06/07	16	71.56	17	72.84	72.10	-1	10,315	-0.01%
2018/06/06	10	67.99	15	68.70	71.10	-5	9,695	-0.05%
2018/06/05	4	64.15	5	64.26	64.70	-1	9,274	-0.01%
2018/06/04	11	68.95	10.7	67.27	67.00	0.3	9,060	0.00%
2018/06/01	1	66.90	7	65.97	68.40	-6	8,759	-0.07%
2018/05/31	2.2	69.54	5	68.56	63.50	-2.9	8,530	-0.03%
2018/05/30	16	66.32	4	66.70	67.60	12	8,298	0.14%
2018/05/29	42	69.28	26	68.30	68.00	16	8,049	0.20%
2018/05/28	18	64.62	10	66.10	66.10	8	7,484	0.11%
2018/05/25	7	58.67	19.3	59.35	60.10	-12.3	7,226	-0.17%
2018/05/24	16	54.83	34.2	54.58	54.70	-18.2	6,818	-0.27%
2018/05/23	21	53.29	24	50.44	53.60	-3	6,462	-0.05%
2018/05/22	1	51.50	27	49.87	50.00	-26	5,898	-0.44%
2018/05/21	0	0.00	20	47.00	48.60	-20	5,531	-0.36%
2018/05/18	16	48.37	18	51.23	47.30	-2	5,303	-0.04%
2018/05/17	33	48.43	35	47.26	48.70	-2	4,741	-0.04%
2018/05/16	2	47.48	11	47.48	47.00	-9	4,302	-0.21%
2018/05/15	23	47.34	4	47.88	48.40	19	4,095	0.46%
2018/05/14	1	43.25	4	45.00	45.00	-3	3,717	-0.08%
2018/05/11	13	40.83	20	40.43	40.95	-7	3,612	-0.19%
2018/05/10	11	37.22	4	37.28	37.25	7	3,268	0.21%
2018/05/09	6	37.00	2	36.45	37.80	4	3,153	0.13%
2018/05/08	4	37.63	3	37.42	37.10	1	2,984	0.03%
2018/05/07	1	35.10	15	36.59	36.70	-14	2,594	-0.54%
2018/05/04	1	34.00	1	34.35	33.40	0	2,251	0.00%
2018/05/03	0	0.00	2	32.60	32.35	-2	2,047	-0.10%
2018/04/30	3	32.05	1	31.55	31.25	2	1,998	0.10%
2018/04/24	2	30.80	0	0.00	31.20	2	2,061	0.10%
2018/04/20	0	0.00	1	31.90	31.90	-1	2,552	-0.04%
2018/04/19	0	0.00	0.5	32.60	32.75	-0.5	2,532	-0.02%
2018/04/18	0	32.45	2	32.40	32.45	-2	2,504	-0.08%
2018/04/17	6	32.25	2	33.35	31.80	4	2,501	0.16%
2018/04/16	1	32.55	7	32.29	33.30	-6	2,483	-0.24%
2018/04/10	3	30.75	0	0.00	30.70	3	2,521	0.12%
2018/04/03	1	31.35	1	31.40	30.90	0	2,640	0.00%
2018/03/30	2	31.15	0	0.00	30.80	2	2,747	0.07%
2018/03/28	0	0.00	2	30.93	30.90	-2	2,788	-0.07%
2018/03/27	6	31.48	0	0.00	31.65	6	2,814	0.21%
2018/03/26	0	0.00	2	30.60	30.60	-2	2,782	-0.07%
2018/03/23	4	29.75	0	0.00	30.45	4	2,788	0.14%
2018/03/22	4	32.93	4	32.55	32.05	0	2,764	0.00%
2018/03/19	21	32.01	0	0.00	32.00	21	2,702	0.78%
2018/03/14	0	0.00	5	31.20	31.00	-5	2,677	-0.19%
2018/03/09	5	30.80	0	0.00	30.90	5	2,818	0.18%
2018/03/07	5	30.90	0	0.00	30.65	5	3,205	0.16%
2018/03/05	5	32.55	3	32.00	32.00	2	3,547	0.06%
2018/03/01	0	0.00	3	30.90	31.10	-3	3,543	-0.08%
2018/02/06	0	0.00	7	28.85	28.20	-7	3,731	-0.19%
2018/01/31	0	30.55	0	0.00	30.55	0	4,292	0.00%
2018/01/30	2	30.50	10	30.40	30.25	-8	4,319	-0.19%
2018/01/29	0	0.00	8	30.90	30.85	-8	4,307	-0.19%
2018/01/24	3	31.50	0	0.00	31.50	3	4,312	0.07%
2018/01/23	1	31.70	0	0.00	31.50	1	4,310	0.02%
2018/01/19	8	31.45	18	31.60	31.25	-10	4,246	-0.24%
2018/01/18	1	32.75	9	31.87	31.85	-8	4,188	-0.19%
2018/01/17	2	32.20	12	32.83	32.15	-10	4,078	-0.25%
2018/01/16	8	33.63	21	34.62	34.80	-13	3,831	-0.34%
2018/01/15	0	0.00	2	31.63	31.65	-2	3,533	-0.06%
2018/01/12	0	0.00	1	31.65	31.70	-1	3,538	-0.03%
2018/01/11	4	32.08	4	31.85	32.00	0	3,509	0.00%
2018/01/10	3	32.13	1	32.50	31.30	2	3,474	0.06%
2018/01/09	3	31.75	3	31.93	31.90	0	3,420	0.00%
2018/01/08	1	31.80	1	31.25	31.00	0	3,373	0.00%
2018/01/04	1	31.75	3	30.70	30.80	-2	3,251	-0.06%
2018/01/03	0	0.00	4	31.18	31.35	-4	3,194	-0.13%
2018/01/02	3	30.30	5	30.05	30.30	-2	3,101	-0.06%