達方 (8163)-群益金鼎-忠孝券商分點個股進出

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
70.6
漲跌
▼0.1
漲幅
-0.14%
成交量
2,130張
產業
上市電腦週邊類股▼0.68%
482人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/24	0	0.00	1	71.10	70.60	-1	2,090	-0.05%
2024/06/06	0	0.00	1	72.20	71.50	-1	2,185	-0.05%
2024/06/05	0	0.00	1	71.60	71.80	-1	2,178	-0.05%
2024/06/04	1	70.80	0	0.00	70.60	1	2,161	0.05%
2024/05/28	0	0.00	2	68.10	68.00	-2	2,792	-0.07%
2024/05/27	2	68.05	0	0.00	67.60	2	2,809	0.07%
2024/05/22	1	68.10	1	67.70	67.90	0	2,811	0.00%
2024/05/21	1	66.80	0	0.00	66.80	1	2,785	0.04%
2024/05/20	1	66.80	0	0.00	66.90	1	2,781	0.04%
2024/05/08	1	69.50	1	70.40	70.80	0	2,634	0.00%
2024/05/07	0	0.00	6	70.97	71.80	-6	2,569	-0.23%
2024/05/03	7	68.47	5	68.00	67.70	2	2,353	0.08%
2024/04/09	0	0.00	6	62.07	62.10	-6	2,312	-0.26%
2024/04/08	0	0.00	0.1	63.90	63.50	-0.1	2,321	0.00%
2024/04/03	0.1	63.97	10	63.98	63.60	-9.9	2,345	-0.42%
2024/03/27	9	63.20	0	0.00	63.00	9	2,317	0.39%
2024/03/26	0	0.00	2	63.20	61.90	-2	2,323	-0.09%
2024/03/25	6	63.75	0	0.00	62.80	6	2,309	0.26%
2024/03/22	0	0.00	1.1	64.21	64.30	-1.1	2,308	-0.05%
2024/03/21	1	62.50	0	0.00	64.10	1	2,289	0.04%
2024/03/19	0	0.00	1	61.30	61.90	-1	2,245	-0.04%
2024/03/18	0	0.00	4	60.80	60.80	-4	2,237	-0.18%
2024/03/15	7	60.67	1	61.30	60.00	6	2,241	0.27%
2024/03/14	1	60.20	0	0.00	60.60	1	2,225	0.04%
2024/03/13	2	60.70	3	61.07	60.70	-1	2,220	-0.05%
2024/03/11	1	59.70	1.2	59.78	59.60	-0.2	2,243	-0.01%
2024/03/08	1	60.60	0	0.00	60.00	1	2,235	0.04%
2024/03/07	3	61.43	0	0.00	61.00	3	2,216	0.14%
2024/03/06	1	59.70	0	0.00	61.70	1	2,159	0.05%
2024/03/05	3	58.27	5	60.88	61.40	-2	1,963	-0.10%
2024/03/04	2.2	55.25	7	55.86	55.90	-4.8	1,648	-0.29%
2024/03/01	0	0.00	5	53.20	54.40	-5	1,616	-0.31%
2024/02/29	5	53.70	0	0.00	53.20	5	1,593	0.31%
2024/02/27	0.1	52.90	5	52.70	53.40	-4.9	1,576	-0.31%
2024/02/20	5	52.80	0	0.00	52.50	5	1,739	0.29%
2024/02/19	0	0.00	5	52.10	52.60	-5	1,748	-0.29%
2024/01/26	5	51.40	0	0.00	51.70	5	2,509	0.20%
2024/01/25	0	0.00	5	52.50	51.50	-5	2,513	-0.20%
2024/01/24	0	0.00	1	53.10	52.50	-1	2,513	-0.04%
2024/01/18	0	0.00	5	51.10	51.30	-5	2,479	-0.20%
2024/01/15	5	52.20	0	0.00	52.20	5	2,445	0.20%
2024/01/12	0	0.00	2	51.60	51.60	-2	2,440	-0.08%
2024/01/11	0	0.00	3	52.20	52.20	-3	2,432	-0.12%
2024/01/10	0	0.00	3	52.00	51.90	-3	2,433	-0.12%
2024/01/09	1	52.60	0	0.00	52.10	1	2,421	0.04%
2024/01/05	5	56.40	2	55.75	54.90	3	2,360	0.13%
2024/01/04	0	0.00	2	54.00	53.50	-2	2,267	-0.09%
2024/01/02	0	0.00	1	54.80	55.60	-1	2,210	-0.05%
2023/12/28	0	0.00	2	53.00	53.10	-2	2,121	-0.09%
2023/12/25	1	52.00	0	0.00	51.80	1	2,082	0.05%
2023/12/21	2	52.75	0	0.00	52.60	2	2,052	0.10%
2023/12/18	0	0.00	3	55.40	54.40	-3	1,960	-0.15%
2023/12/15	0	0.00	15	56.40	56.10	-15	1,931	-0.78%
2023/12/13	0	0.00	2	55.95	55.80	-2	1,859	-0.11%
2023/12/12	0	0.00	1	55.40	55.30	-1	1,830	-0.05%
2023/12/11	1	54.60	0	0.00	54.90	1	1,814	0.06%
2023/12/06	1	55.50	0	0.00	55.40	1	1,757	0.06%
2023/12/05	2	54.40	0	0.00	54.80	2	1,714	0.12%
2023/12/04	11	54.92	19	55.06	55.00	-8	1,687	-0.47%
2023/12/01	8	53.58	0	0.00	53.50	8	1,625	0.49%
2023/11/28	0	0.00	1	52.00	52.10	-1	1,527	-0.07%
2023/11/27	0	51.30	0	0.00	50.90	0	1,508	0.00%
2023/11/22	15	52.33	0	0.00	52.60	15	1,452	1.03%
2023/11/17	0	0.00	1	51.20	51.60	-1	1,329	-0.08%
2023/11/08	0	0.00	1	50.10	50.00	-1	974	-0.10%
2023/11/06	1	49.70	1	50.40	49.70	0	881	0.00%
2023/11/03	1	47.00	5.1	48.45	48.85	-4.1	661	-0.62%
2023/10/13	0	0.00	1	43.90	43.85	-1	493	-0.20%
2023/10/03	1	43.00	0	0.00	43.10	1	622	0.16%
2023/09/20	1	43.20	0	0.00	43.45	1	739	0.14%
2023/09/19	1	43.50	0	0.00	43.85	1	745	0.13%
2023/09/15	1	43.80	1	43.90	43.70	0	763	0.00%
2023/09/04	1	43.90	0	0.00	43.90	1	805	0.12%
2023/08/21	0	0.00	0	42.50	42.80	0	876	0.00%
2023/08/11	0	42.15	0	0.00	41.75	0	940	0.00%
2023/07/24	1	44.30	1	44.45	44.30	0	882	0.00%
2023/07/18	0	0.00	1	45.65	45.50	-1	881	-0.11%
2023/07/12	1	44.75	0.6	44.50	45.15	0.4	858	0.05%
2023/07/10	1.2	46.31	0	0.00	46.00	1.2	821	0.14%
2023/07/07	1	46.75	0	0.00	46.75	1	810	0.12%
2023/07/05	0.1	47.55	0	0.00	47.35	0.1	824	0.01%
2023/06/29	0	45.80	0	0.00	46.70	0	803	0.00%
2023/06/28	0.1	45.80	0	0.00	45.65	0.1	790	0.01%
2023/06/21	0.1	46.70	0	0.00	46.70	0.1	780	0.01%
2023/06/16	0.1	48.00	0	0.00	47.85	0.1	781	0.01%
2023/06/15	0	48.00	0	0.00	47.85	0	777	0.00%
2023/06/14	3	47.90	0	0.00	47.95	3	772	0.39%
2023/06/06	3	46.80	3	46.90	46.80	0	829	0.00%
2023/05/31	0	0.00	2	46.85	47.00	-2	959	-0.21%
2023/05/29	0	0.00	3	47.15	47.10	-3	950	-0.32%
2023/05/25	0	0.00	10	46.20	46.65	-10	925	-1.08%
2023/05/19	0	0.00	1	45.75	45.55	-1	883	-0.11%
2023/05/15	5	44.70	0	0.00	44.75	5	847	0.59%
2023/05/05	1	44.60	0	0.00	44.20	1	928	0.11%
2023/04/13	0	0.00	1	45.40	44.55	-1	879	-0.11%
2023/04/12	1	45.30	0	0.00	45.30	1	865	0.12%
2023/04/11	1	44.60	5	44.45	44.50	-4	837	-0.48%
2023/04/10	6	44.84	1	44.90	44.90	5	825	0.61%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/23	0	0.00	1	44.20	44.20	-1	757	-0.13%
2023/03/17	0	0.00	15	43.30	43.30	-15	744	-2.02%
2023/03/15	15	43.45	0	0.00	43.25	15	745	2.01%
2023/03/10	0	0.00	1	43.80	43.85	-1	726	-0.14%
2023/03/08	1	45.45	0	43.45	44.70	1	671	0.15%
2023/02/06	10	40.30	0	0.00	40.10	10	466	2.14%
2023/02/02	0	0.00	2	39.95	40.15	-2	447	-0.45%
2023/01/31	1	39.60	0	0.00	39.40	1	436	0.23%
2023/01/30	1	39.30	0	0.00	39.30	1	431	0.23%
2022/12/27	0	0.00	2	38.25	38.00	-2	478	-0.42%
2022/12/22	0	38.15	0	0.00	37.85	0	481	0.00%
2022/12/15	2	38.75	0	0.00	38.80	2	472	0.42%
2022/12/09	0.2	38.70	0	0.00	38.50	0.2	478	0.03%
2022/12/08	0	38.55	0	0.00	38.65	0	493	0.00%
2022/12/01	2	40.40	2	40.35	40.50	0	484	0.00%
2022/11/29	1	40.35	0	0.00	40.20	1	475	0.21%
2022/11/28	1	39.85	0	0.00	39.85	1	455	0.22%
2022/11/01	0	0.00	1	38.40	38.40	-1	482	-0.21%
2022/09/19	0	0.00	1	42.55	42.10	-1	668	-0.15%
2022/07/18	0	38.55	0	0.00	38.70	0	977	0.00%
2022/07/11	0	0.00	5	37.00	36.95	-5	1,118	-0.45%
2022/07/04	0	0.00	4	39.35	39.40	-4	1,092	-0.37%
2022/06/13	1	42.80	0	0.00	42.65	1	1,365	0.07%
2022/06/07	0	43.75	0	0.00	43.80	0	1,543	0.00%
2022/06/06	1	43.80	0	0.00	43.90	1	1,667	0.06%
2022/05/16	3	42.55	0	0.00	42.30	3	1,784	0.17%
2022/05/13	0	0.00	0.1	42.40	42.30	-0.1	1,779	-0.01%
2022/05/05	0	0.00	1	45.85	45.75	-1	1,706	-0.06%
2022/04/20	1	49.90	3	49.90	50.40	-2	1,577	-0.13%
2022/04/19	2	49.40	6	49.41	49.65	-4	1,530	-0.26%
2022/04/07	7	48.66	0	0.00	47.90	7	1,710	0.41%
2022/04/06	2	49.05	0	0.00	49.15	2	1,868	0.11%
2022/04/01	2	49.30	0	0.00	49.35	2	1,886	0.11%
2022/03/30	0	49.80	0	0.00	50.20	0	1,983	0.00%
2022/03/17	0	0.00	2	49.80	49.35	-2	2,134	-0.09%
2022/03/16	0	0.00	2	49.35	49.50	-2	2,147	-0.09%
2022/03/09	0	0.00	0.1	48.30	48.30	-0.1	2,435	0.00%
2022/02/08	0	46.00	0	0.00	46.20	0	3,420	0.00%
2022/01/14	0	0.00	5	46.25	46.35	-5	3,450	-0.14%
2022/01/10	0	0.00	1	48.00	48.05	-1	3,397	-0.03%
2022/01/06	4	48.25	6	48.15	48.15	-2	3,342	-0.06%
2022/01/04	0	0.00	1	49.60	49.35	-1	3,280	-0.03%
2021/12/29	8	50.00	10	51.00	51.00	-2	3,153	-0.06%
2021/12/27	0	0.00	6	49.65	49.55	-6	2,955	-0.20%
2021/12/23	0	0.00	2	48.60	48.60	-2	2,836	-0.07%
2021/12/17	3	49.00	11	48.56	48.80	-8	2,782	-0.29%
2021/12/16	8	49.40	5	49.25	49.85	3	2,709	0.11%
2021/12/15	1	48.35	0	0.00	48.20	1	2,603	0.04%
2021/12/14	1	48.90	0	0.00	48.55	1	2,577	0.04%
2021/12/10	0	0.00	1	48.50	49.15	-1	2,501	-0.04%
2021/12/09	5	48.75	0	0.00	48.30	5	2,450	0.20%
2021/12/08	1	49.20	0	0.00	49.00	1	2,383	0.04%
2021/12/07	13	49.68	12	49.66	49.65	1	2,295	0.04%
2021/12/03	4	49.65	4	49.34	49.60	0	2,123	0.00%
2021/12/02	23	48.68	27	48.97	48.65	-4	1,971	-0.20%
2021/11/30	0	0.00	13	46.47	46.50	-13	1,580	-0.82%
2021/11/29	0	0.00	5	44.60	45.80	-5	1,559	-0.32%
2021/11/26	0	0.00	2	46.80	46.15	-2	1,518	-0.13%
2021/11/25	5	46.10	5	46.15	46.10	0	1,469	0.00%
2021/11/24	5	46.10	1	47.00	46.00	4	1,473	0.27%
2021/11/23	12	46.80	21	46.55	47.05	-9	1,332	-0.68%
2021/11/22	31	45.09	25	45.48	45.45	6	1,066	0.56%
2021/10/06	0	0.00	20	39.85	39.70	-20	1,709	-1.17%
2021/10/01	5	40.65	30	40.60	40.35	-25	1,751	-1.43%
2021/09/28	35	42.39	0	0.00	42.30	35	1,809	1.93%
2021/09/27	15	42.95	0	0.00	42.95	15	1,812	0.83%
2021/09/16	5	42.35	0	0.00	42.20	5	2,010	0.25%
2021/09/08	6	43.49	0	0.00	42.80	6	2,069	0.29%
2021/09/06	7	44.10	0	0.00	44.05	7	2,092	0.33%
2021/09/03	0	0.00	5	45.00	44.85	-5	2,143	-0.23%
2021/09/02	5	45.00	0	0.00	44.75	5	2,191	0.23%
2021/08/30	5	43.80	0	0.00	43.90	5	2,128	0.23%
2021/08/27	0	0.00	1	42.75	42.65	-1	2,091	-0.05%
2021/08/25	0	0.00	1	42.60	42.60	-1	2,121	-0.05%
2021/08/10	0	0.00	1	46.85	46.75	-1	2,098	-0.05%
2021/08/09	2	47.95	0	0.00	47.95	2	2,127	0.09%
2021/08/03	0	0.00	2	47.28	47.20	-2	2,321	-0.09%
2021/08/02	1	47.25	0	0.00	47.50	1	2,448	0.04%
2021/07/30	2	46.90	0	0.00	47.00	2	2,500	0.08%
2021/07/29	1	46.95	1	46.50	46.65	0	2,511	0.00%
2021/07/26	0	47.60	0	0.00	47.70	0	2,606	0.00%
2021/07/21	1	47.05	0	0.00	46.95	1	2,826	0.04%
2021/07/15	0	0.00	2	46.65	46.75	-2	2,853	-0.07%
2021/07/13	0	0.00	1	46.75	46.10	-1	2,951	-0.03%
2021/07/09	1	46.00	0	0.00	45.90	1	2,922	0.03%
2021/07/07	0	0.00	1	46.20	46.10	-1	3,009	-0.03%
2021/06/30	0	0.00	1	45.90	45.90	-1	3,178	-0.03%
2021/06/28	1	45.60	1	44.70	45.90	0	3,144	0.00%
2021/06/25	1	44.05	0	0.00	43.70	1	3,085	0.03%
2021/06/23	0	0.00	5	43.11	43.30	-5	3,118	-0.16%
2021/06/21	0	0.00	5	43.40	43.35	-5	3,139	-0.16%
2021/06/11	1	44.50	0	0.00	44.50	1	3,218	0.03%
2021/06/02	0	0.00	1	42.85	42.55	-1	3,572	-0.03%
2021/06/01	0	0.00	1	43.00	43.25	-1	3,571	-0.03%
2021/05/31	1	42.70	0	0.00	42.65	1	3,606	0.03%
2021/05/27	2	41.55	0	0.00	42.70	2	3,626	0.06%
2021/05/19	2	41.40	2	41.00	41.50	0	3,820	0.00%
2021/05/17	0	0.00	10	39.61	38.40	-10	3,824	-0.26%
2021/05/14	20	41.80	3	42.10	41.40	17	3,785	0.45%
2021/05/12	10	42.87	0	0.00	43.05	10	3,675	0.27%
2021/05/10	6	49.51	4	49.75	49.05	2	3,578	0.06%
2021/05/06	0	0.00	10	45.50	46.20	-10	3,403	-0.29%
2021/04/27	1	52.00	0	0.00	52.10	1	3,221	0.03%
2021/04/22	5	50.50	0	0.00	49.00	5	3,058	0.16%
2021/04/21	0	0.00	1	50.80	51.00	-1	3,010	-0.03%
2021/04/15	0	0.00	1	47.05	47.40	-1	2,928	-0.03%
2021/04/13	0	0.00	1	49.40	48.00	-1	2,958	-0.03%
2021/04/09	1	48.20	0	0.00	48.00	1	2,896	0.03%
2021/03/18	0	47.40	0	0.00	47.45	0	2,684	0.00%
2021/03/17	0	0.00	1	47.65	47.45	-1	2,696	-0.04%
2021/03/16	0	0.00	2	47.80	47.55	-2	2,723	-0.07%
2021/03/15	0	0.00	2	45.80	46.10	-2	2,615	-0.08%
2021/03/11	2	46.30	0	0.00	46.65	2	2,776	0.07%
2021/03/10	0	0.00	4	46.98	47.40	-4	2,775	-0.14%
2021/03/09	4	45.60	1	45.60	45.75	3	2,732	0.11%
2021/03/08	0	0.00	1	45.40	45.40	-1	2,724	-0.04%
2021/02/23	0	0.00	1	44.90	44.90	-1	2,747	-0.04%
2021/02/22	0	0.00	1	44.25	44.15	-1	2,748	-0.04%
2021/02/04	0.1	41.70	0	0.00	41.65	0.1	2,757	0.00%
2021/01/29	3	41.80	0	0.00	41.00	3	3,053	0.10%
2021/01/27	0	0.00	2	41.80	41.85	-2	3,066	-0.07%
2021/01/22	0	0.00	1.1	41.00	41.35	-1.1	3,087	-0.03%
2021/01/21	1	41.45	3	41.25	41.15	-2	3,093	-0.06%
2021/01/20	1	41.30	0	0.00	41.05	1	3,085	0.03%
2021/01/18	1	43.10	0	0.00	43.05	1	3,073	0.03%
2021/01/15	0	0.00	6	44.80	44.10	-6	3,052	-0.20%
2021/01/14	6	45.10	0	0.00	44.95	6	3,040	0.20%
2021/01/11	0	0.00	1	44.00	44.80	-1	2,933	-0.03%
2021/01/04	0	0.00	5	43.25	43.60	-5	2,789	-0.18%
2020/12/29	1	43.30	0	0.00	42.85	1	2,763	0.04%
2020/12/23	1	42.25	0	0.00	42.55	1	2,714	0.04%
2020/12/22	0	0.00	5	42.66	42.10	-5	2,736	-0.18%
2020/12/14	5	44.50	0	0.00	44.70	5	2,708	0.18%
2020/12/08	3	45.85	0	0.00	45.75	3	2,577	0.12%
2020/12/07	0	0.00	0.1	46.70	46.70	-0.1	2,543	0.00%
2020/11/20	0	0.00	22	42.67	42.50	-22	2,711	-0.81%
2020/11/19	0	0.00	2	42.53	42.50	-2	2,680	-0.07%
2020/11/18	0	0.00	10	42.20	41.95	-10	2,605	-0.38%
2020/11/17	0	0.00	1	42.00	42.00	-1	2,598	-0.04%
2020/11/11	5	42.10	0	0.00	42.25	5	2,796	0.18%
2020/11/10	20	42.45	19	41.27	42.00	1	2,788	0.04%
2020/11/09	12	42.46	8	42.09	41.70	4	2,744	0.15%
2020/11/06	20	41.75	0	0.00	41.85	20	2,629	0.76%
2020/11/05	0	0.00	2	40.65	40.75	-2	2,578	-0.08%
2020/11/03	2	40.80	0	0.00	40.50	2	2,676	0.07%
2020/10/27	0	0.00	1	40.55	40.30	-1	2,864	-0.03%
2020/10/26	0	0.00	1	40.05	40.15	-1	2,841	-0.04%
2020/10/21	0	0.00	1	39.35	39.25	-1	2,855	-0.04%
2020/10/14	1	38.80	0	0.00	38.85	1	2,901	0.03%
2020/10/08	0	0.00	1	38.60	38.30	-1	3,084	-0.03%
2020/09/14	0	0.00	2	39.70	39.80	-2	3,626	-0.06%
2020/09/11	2	39.50	0	0.00	39.15	2	3,630	0.06%
2020/09/09	6	40.40	0	0.00	40.35	6	3,577	0.17%
2020/09/08	6	40.32	1	40.30	40.20	5	3,557	0.14%
2020/09/07	2	42.95	2	41.43	41.60	0	3,515	0.00%
2020/09/04	6	41.04	7	42.01	42.70	-1	3,435	-0.03%
2020/09/03	3	41.92	5	42.03	41.90	-2	3,382	-0.06%
2020/08/31	1	40.35	0	0.00	40.45	1	3,253	0.03%
2020/08/24	0	0.00	10	38.00	38.10	-10	3,140	-0.32%
2020/08/20	1	36.95	0	0.00	37.30	1	3,144	0.03%
2020/08/17	5	39.60	0	0.00	39.35	5	2,871	0.17%
2020/08/14	1	38.75	0	0.00	39.15	1	2,826	0.04%
2020/08/13	0	0.00	2	39.60	39.25	-2	2,801	-0.07%
2020/08/11	0	0.00	1	39.30	39.15	-1	2,715	-0.04%
2020/08/10	0	0.00	6	38.70	38.90	-6	2,686	-0.22%
2020/08/07	0	0.00	2	39.00	39.25	-2	2,659	-0.08%
2020/08/06	1.1	39.15	0	0.00	38.70	1.1	2,595	0.04%
2020/08/05	0	0.00	1	37.00	38.15	-1	2,456	-0.04%
2020/08/04	0	0.00	2	36.50	36.50	-2	2,386	-0.08%
2020/08/03	1	36.20	0	0.00	36.10	1	2,385	0.04%
2020/07/31	0	0.00	8	35.80	35.80	-8	2,378	-0.34%
2020/07/28	0	0.00	1	34.40	34.25	-1	2,427	-0.04%
2020/07/23	0	0.00	30	37.70	37.40	-30	2,412	-1.24%
2020/07/21	1	37.70	0	0.00	37.50	1	2,410	0.04%
2020/07/17	0	0.00	30	37.50	37.65	-30	2,426	-1.24%
2020/07/16	4.1	38.72	18	38.56	38.00	-13.9	2,412	-0.58%
2020/07/14	0	0.00	2	37.65	37.65	-2	2,279	-0.09%
2020/07/13	2	38.00	25	37.36	38.30	-23	2,248	-1.02%
2020/07/10	3	37.95	0	0.00	37.35	3	2,257	0.13%
2020/07/09	0	0.00	1	38.00	38.00	-1	2,233	-0.04%
2020/07/08	100	40.36	0	0.00	40.20	100	2,138	4.68%
2020/07/07	3	40.10	0	0.00	40.10	3	2,056	0.15%
2020/07/06	0	0.00	106	39.70	40.35	-106	2,010	-5.27%	大賣/鉅額交易
2020/07/03	0	0.00	1	39.25	39.10	-1	1,973	-0.05%
2020/07/02	75	38.80	0	0.00	38.95	75	1,972	3.80%
2020/07/01	30	38.37	0	0.00	38.20	30	1,942	1.54%
2020/06/29	0	0.00	1	37.60	37.60	-1	1,937	-0.05%
2020/06/24	1	38.00	0	0.00	38.00	1	1,931	0.05%
2020/06/22	0	0.00	7	37.71	37.70	-7	1,949	-0.36%
2020/06/19	1	38.00	0	0.00	37.70	1	1,968	0.05%
2020/06/18	2	37.20	0	0.00	37.65	2	1,963	0.10%
2020/06/17	4	37.48	0	0.00	37.40	4	1,955	0.20%
2020/06/16	0	0.00	30	37.53	37.50	-30	1,981	-1.51%
2020/06/15	30	37.32	0	0.00	37.00	30	2,042	1.47%
2020/06/12	8	37.31	7	37.50	37.50	1	2,057	0.05%
2020/06/11	0	0.00	6	38.25	38.20	-6	2,092	-0.29%
2020/06/10	0.1	38.85	5	39.04	38.85	-4.9	2,073	-0.24%
2020/06/09	3	38.28	1	38.55	38.55	2	2,053	0.10%
2020/06/08	4	38.68	0	0.00	38.65	4	2,085	0.19%
2020/06/05	2	38.38	0	0.00	38.80	2	2,038	0.10%
2020/05/25	0	0.00	1	35.50	36.10	-1	1,953	-0.05%
2020/05/14	1	36.50	0	0.00	36.20	1	1,997	0.05%
2020/05/11	5	37.20	0	0.00	37.25	5	1,964	0.25%
2020/05/08	10	38.00	0	0.00	38.00	10	1,929	0.52%
2020/05/05	3	37.40	0	0.00	37.50	3	1,920	0.16%
2020/04/30	4	37.33	1	37.25	37.30	3	1,901	0.16%
2020/04/28	1	37.50	1	36.80	36.90	0	1,899	0.00%
2020/04/24	0	0.00	5	35.40	35.50	-5	1,887	-0.26%
2020/04/23	1	35.80	0	0.00	35.85	1	1,893	0.05%
2020/04/22	3	35.00	1	34.80	35.40	2	1,892	0.11%
2020/04/21	2	34.40	31	34.63	34.35	-29	1,881	-1.54%
2020/04/20	0	0.00	3	35.15	35.25	-3	1,879	-0.16%
2020/04/16	5	35.35	0	0.00	35.25	5	1,874	0.27%
2020/04/15	5	35.47	0	0.00	35.20	5	1,867	0.27%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/13	4	33.91	0	0.00	33.65	4	1,898	0.21%
2020/04/10	2	33.93	0	0.00	34.10	2	1,941	0.10%
2020/04/09	6	33.80	0	0.00	33.90	6	2,067	0.29%
2020/04/08	20	33.54	3	32.50	33.50	17	2,052	0.83%
2020/04/07	1	31.85	1	31.65	31.80	0	2,036	0.00%
2020/03/31	3	30.00	0	0.00	29.85	3	2,100	0.14%
2020/03/25	1	30.05	0	0.00	29.60	1	2,303	0.04%
2020/03/20	0	0.00	1	28.35	28.40	-1	2,326	-0.04%
2020/03/18	0	29.20	0	0.00	28.60	0	2,311	0.00%
2020/03/12	0	0.00	30	32.55	31.60	-30	2,293	-1.31%
2020/03/10	0	0.00	13	35.05	35.55	-13	2,327	-0.56%
2020/02/27	0	0.00	2	38.45	37.75	-2	2,381	-0.08%
2020/02/26	4	38.71	0	0.00	38.70	4	2,367	0.17%
2020/02/25	0	0.00	1	39.50	39.40	-1	2,350	-0.04%
2020/02/20	6	39.35	0	0.00	39.05	6	2,319	0.26%
2020/02/19	3	39.10	0	0.00	39.20	3	2,312	0.13%
2020/02/18	12	38.98	0	0.00	38.95	12	2,309	0.52%
2020/02/17	3	38.57	0	0.00	38.70	3	2,289	0.13%
2020/02/14	1	38.65	0	0.00	38.70	1	2,292	0.04%
2020/02/13	3	38.40	0	0.00	38.25	3	2,292	0.13%
2020/02/12	1	38.40	0	0.00	38.35	1	2,313	0.04%
2020/02/06	1	38.40	0	0.00	38.35	1	2,310	0.04%
2020/02/04	1	38.60	0	0.00	38.70	1	2,318	0.04%
2020/01/31	1	38.00	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	39.00	20	38.55	38.50	-19	2,327	-0.82%
2020/01/08	0	0.00	2	42.70	42.70	-2	2,347	-0.09%
2020/01/07	3	44.15	1	43.65	43.15	2	2,344	0.09%
2020/01/06	0	0.00	3	43.98	44.00	-3	2,279	-0.13%
2020/01/03	1	45.45	2	45.05	44.30	-1	2,241	-0.04%
2020/01/02	0	0.00	1	44.00	44.05	-1	2,112	-0.05%
2019/12/30	9	44.61	4	44.33	44.65	5	2,044	0.24%
2019/12/25	0	0.00	2	42.80	42.90	-2	2,025	-0.10%
2019/12/23	2	42.55	2	42.45	42.15	0	2,006	0.00%
2019/12/20	6	44.84	6	44.75	43.35	0	1,974	0.00%
2019/12/18	0	0.00	1	43.70	43.85	-1	1,777	-0.06%
2019/12/16	0	0.00	28	43.28	43.40	-28	1,719	-1.63%
2019/12/13	0	0.00	13	42.70	42.50	-13	1,681	-0.77%
2019/12/12	0	0.00	1	42.50	42.30	-1	1,649	-0.06%
2019/12/09	1	41.95	0	0.00	41.70	1	1,550	0.06%
2019/12/06	0	0.00	2	41.20	41.65	-2	1,494	-0.13%
2019/12/04	1	40.60	1	40.50	40.40	0	1,471	0.00%
2019/11/27	0	0.00	1	39.90	39.95	-1	1,472	-0.07%
2019/11/20	0	0.00	2	39.10	39.15	-2	1,460	-0.14%
2019/11/12	0	0.00	100	38.74	38.95	-100	1,504	-6.65%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/05	1	39.90	0	0.00	39.90	1	1,512	0.07%
2019/11/01	21	39.98	0	0.00	40.10	21	1,513	1.39%
2019/10/21	0	0.00	5	41.25	41.35	-5	1,426	-0.35%
2019/10/14	5	40.32	0	0.00	40.10	5	1,363	0.37%
2019/09/26	2	39.58	0	0.00	39.05	2	1,632	0.12%
2019/09/17	0	0.00	0.3	39.50	39.45	-0.3	1,739	-0.02%
2019/09/06	5	40.80	0	0.00	40.60	5	1,926	0.26%
2019/08/12	1	39.10	0	0.00	40.00	1	1,965	0.05%
2019/07/23	12	41.63	0	0.00	41.70	12	2,189	0.55%
2019/07/08	10	46.30	0	0.00	46.50	10	3,069	0.33%
2019/07/03	10	45.00	0	0.00	44.95	10	3,051	0.33%
2019/07/02	1	45.35	0	0.00	45.35	1	3,074	0.03%
2019/07/01	10	45.00	0	0.00	45.15	10	3,094	0.32%
2019/06/26	1	44.30	0	0.00	44.00	1	3,467	0.03%
2019/06/20	0	0.00	3	44.80	44.60	-3	3,710	-0.08%
2019/06/18	14	44.41	0	0.00	43.90	14	3,689	0.38%
2019/06/17	0	0.00	6	43.75	44.20	-6	3,652	-0.16%
2019/06/13	6	42.98	0	0.00	42.30	6	3,633	0.17%
2019/06/12	0	0.00	6	43.63	43.40	-6	3,652	-0.16%
2019/06/06	10	42.10	0	0.00	41.75	10	3,746	0.27%
2019/06/05	3	42.70	0	0.00	42.20	3	3,763	0.08%
2019/06/04	0	0.00	3	43.30	42.75	-3	3,818	-0.08%
2019/05/29	0	0.00	75	42.30	42.00	-75	4,130	-1.82%
2019/05/23	6	41.90	105	42.54	41.80	-99	4,391	-2.25%	大賣/
2019/05/21	1	42.40	0	0.00	43.00	1	4,643	0.02%
2019/05/20	1	42.40	0	0.00	42.20	1	4,785	0.02%
2019/05/13	3	44.40	0	0.00	44.30	3	5,210	0.06%
2019/05/08	0	0.00	11	47.09	47.15	-11	5,339	-0.21%
2019/05/06	19	46.73	0	0.00	46.65	19	5,445	0.35%
2019/05/03	100	48.14	0	0.00	48.00	100	5,453	1.83%
2019/04/30	1	47.25	0	0.00	47.60	1	5,452	0.02%
2019/04/29	2	47.20	0	0.00	47.00	2	5,443	0.04%
2019/04/24	10	50.30	0	0.00	50.40	10	5,410	0.18%
2019/04/22	11	50.59	0	0.00	50.40	11	5,390	0.20%
2019/04/19	144	51.37	6	51.97	51.50	138	5,344	2.58%	大買/鉅額交易
2019/04/18	14	53.55	5	55.24	51.90	9	5,217	0.17%
2019/04/17	1	52.00	2	51.50	52.10	-1	4,912	-0.02%
2019/04/16	1	51.40	1	51.00	51.20	0	4,821	0.00%
2019/04/15	2	51.20	1	52.30	50.80	1	4,788	0.02%
2019/04/12	0	0.00	1	51.40	51.20	-1	4,768	-0.02%
2019/04/11	0	0.00	4	50.73	50.50	-4	4,731	-0.08%
2019/04/09	0	0.00	1	49.80	50.40	-1	4,635	-0.02%
2019/04/08	0	0.00	10	50.27	49.60	-10	4,577	-0.22%
2019/04/03	3	49.65	0	0.00	49.90	3	4,572	0.07%
2019/04/01	20	50.30	11	50.47	49.55	9	4,514	0.20%
2019/03/29	12	52.07	20	51.93	51.00	-8	4,422	-0.18%
2019/03/28	9	50.07	2	51.00	50.20	7	4,217	0.17%
2019/03/27	1	49.00	0	0.00	49.10	1	4,070	0.02%
2019/03/18	4	47.74	1	47.70	47.80	3	4,279	0.07%
2019/03/14	0	0.00	10	48.55	48.20	-10	4,347	-0.23%
2019/03/13	0	0.00	3	47.05	47.35	-3	4,420	-0.07%
2019/03/12	10	49.05	1	49.05	48.45	9	4,427	0.20%
2019/03/07	3	50.20	0	0.00	48.90	3	5,053	0.06%
2019/03/06	2	49.45	2	49.48	49.40	0	5,198	0.00%
2019/03/05	2	49.53	0	0.00	49.40	2	5,330	0.04%
2019/03/04	1	49.35	3	49.95	49.95	-2	5,322	-0.04%
2019/02/26	5	48.91	18	48.55	48.30	-13	5,304	-0.25%
2019/02/22	0	0.00	2	49.20	49.25	-2	5,642	-0.04%
2019/02/21	3	50.48	0	0.00	49.65	3	5,740	0.05%
2019/02/20	13	49.33	12	49.26	49.45	1	6,090	0.02%
2019/02/19	6	48.58	6	48.69	48.20	0	6,410	0.00%
2019/02/15	3	47.05	0	0.00	46.30	3	6,500	0.05%
2019/02/14	2	47.50	1	47.95	46.90	1	6,474	0.02%
2019/02/11	24	45.03	8	46.12	46.15	16	6,297	0.25%
2019/01/29	0	0.00	1	44.40	43.90	-1	6,405	-0.02%
2019/01/28	1	43.90	0	0.00	43.85	1	6,408	0.02%
2019/01/16	0	0.00	1	42.40	42.50	-1	7,284	-0.01%
2019/01/09	0	0.00	1	41.50	41.50	-1	7,678	-0.01%
2018/12/27	1	39.65	0	0.00	39.35	1	8,678	0.01%
2018/12/26	0	0.00	2	40.00	38.70	-2	8,713	-0.02%
2018/12/24	1	39.30	2	40.00	40.00	-1	8,822	-0.01%
2018/12/20	2	40.35	0	0.00	39.25	2	9,028	0.02%
2018/12/17	0	0.00	4	42.88	42.35	-4	9,208	-0.04%
2018/12/12	1	42.45	0	0.00	42.15	1	9,320	0.01%
2018/12/10	1	41.00	2	40.45	41.00	-1	9,549	-0.01%
2018/12/04	3	45.90	2	45.85	45.30	1	9,765	0.01%
2018/12/03	5	45.79	5	46.40	46.00	0	9,903	0.00%
2018/11/30	0	0.00	2	42.85	42.85	-2	9,702	-0.02%
2018/11/29	4	44.04	1	42.60	42.60	3	9,660	0.03%
2018/11/28	0	0.00	25	43.04	43.35	-25	9,822	-0.25%
2018/11/27	2	41.38	2	42.05	42.70	0	10,097	0.00%
2018/11/26	1	41.70	1	41.85	41.90	0	10,169	0.00%
2018/11/23	2	42.08	3	40.82	40.95	-1	10,650	-0.01%
2018/11/22	9	43.59	18	42.64	42.20	-9	11,237	-0.08%
2018/11/21	14	43.91	2	43.45	43.45	12	11,316	0.11%
2018/11/20	2	42.68	1	42.85	42.85	1	11,248	0.01%
2018/11/19	6	42.92	4	43.16	43.35	2	11,244	0.02%
2018/11/16	1	41.70	8	41.63	42.45	-7	10,913	-0.06%
2018/11/15	5	38.26	5	38.53	38.60	0	10,502	0.00%
2018/11/14	1	38.25	0	0.00	38.15	1	10,558	0.01%
2018/11/13	2	36.33	2	36.45	36.30	0	10,537	0.00%
2018/11/12	0	0.00	208	36.57	36.50	-208	10,744	-1.94%	大賣/鉅額交易
2018/11/09	4	37.24	6	37.79	37.90	-2	10,946	-0.02%
2018/11/08	2	38.60	1	38.90	37.60	1	11,142	0.01%
2018/11/07	0	0.00	1	37.40	38.20	-1	11,387	-0.01%
2018/11/06	26	37.17	15	37.31	36.55	11	11,635	0.09%
2018/11/05	212	38.03	4	38.26	38.30	208	11,813	1.76%	大買/鉅額交易
2018/11/02	20	39.43	7	40.06	38.50	13	12,206	0.11%
2018/11/01	18	36.87	22	37.92	38.00	-4	12,109	-0.03%
2018/10/26	2	35.40	3	34.45	34.35	-1	13,108	-0.01%
2018/10/25	5	35.20	3	34.18	34.30	2	13,319	0.02%
2018/10/24	1	37.20	0	0.00	37.20	1	13,823	0.01%
2018/10/23	2	38.48	3	38.50	37.20	-1	14,375	-0.01%
2018/10/22	6	37.45	18	37.42	38.20	-12	14,660	-0.08%
2018/10/19	12	36.30	4	36.23	36.25	8	14,996	0.05%
2018/10/18	6	38.15	7	38.31	38.20	-1	15,189	-0.01%
2018/10/17	4	38.40	2	39.08	37.95	2	15,515	0.01%
2018/10/16	11	38.98	12	38.76	38.70	-1	15,752	-0.01%
2018/10/15	9	38.07	6	38.21	38.10	3	16,077	0.02%
2018/10/12	7	38.13	3	38.55	38.00	4	16,424	0.02%
2018/10/11	5	36.40	13	35.72	35.65	-8	16,551	-0.05%
2018/10/09	4	39.56	4	39.75	39.60	0	16,632	0.00%
2018/10/08	3	38.87	0	0.00	38.70	3	16,608	0.02%
2018/10/05	4	44.45	6	41.00	40.55	-2	16,636	-0.01%
2018/10/04	4	45.26	2	44.50	44.50	2	16,728	0.01%
2018/10/03	2	45.50	2	45.48	44.85	0	16,756	0.00%
2018/10/01	0	0.00	1	45.35	45.50	-1	16,997	-0.01%
2018/09/28	1	44.95	1	44.70	44.70	0	17,123	0.00%
2018/09/27	2	46.43	3	44.67	44.55	-1	17,100	-0.01%
2018/09/26	2	47.50	2	46.65	46.65	0	17,279	0.00%
2018/09/21	22	47.20	5	47.00	47.45	17	17,599	0.10%
2018/09/20	2	46.20	23	46.40	46.30	-21	17,626	-0.12%
2018/09/19	2	46.38	1	47.10	45.90	1	17,739	0.01%
2018/09/18	2	47.30	52	47.32	46.20	-50	18,029	-0.28%
2018/09/17	0	0.00	1	47.95	47.50	-1	18,147	-0.01%
2018/09/14	54	47.23	2	47.65	47.20	52	18,202	0.29%
2018/09/13	10	46.96	10	45.30	45.30	0	18,300	0.00%
2018/09/12	1	46.85	1	46.40	46.20	0	18,486	0.00%
2018/09/11	0	0.00	3	48.15	47.95	-3	18,890	-0.02%
2018/09/10	3	47.63	0	0.00	46.90	3	19,253	0.02%
2018/09/07	4	51.38	62	49.93	48.00	-58	19,522	-0.30%
2018/09/06	1	51.40	0	0.00	51.40	1	19,801	0.01%
2018/09/05	4	52.55	4	51.73	51.70	0	20,055	0.00%
2018/09/04	5	53.32	26	51.49	52.50	-21	20,382	-0.10%
2018/09/03	8	54.89	6	53.63	53.20	2	20,383	0.01%
2018/08/30	21	59.18	2	58.70	59.50	19	20,644	0.09%
2018/08/29	9	58.42	9	57.86	58.60	0	20,528	0.00%
2018/08/27	1	53.80	1	54.40	53.60	0	20,136	0.00%
2018/08/24	1	51.80	0	0.00	51.20	1	20,142	0.00%
2018/08/21	1	53.30	4	53.83	53.30	-3	20,954	-0.01%
2018/08/20	5	52.42	2	53.10	53.10	3	21,048	0.01%
2018/08/17	1	54.50	1	53.60	51.70	0	21,292	0.00%
2018/08/16	10	52.21	10	52.84	53.00	0	21,414	0.00%
2018/08/15	5	51.56	75	51.27	50.90	-70	21,712	-0.32%
2018/08/14	3	52.63	2	53.00	53.00	1	21,833	0.00%
2018/08/13	5	53.80	57	54.12	53.00	-52	21,720	-0.24%
2018/08/10	8	55.20	5	55.22	54.70	3	21,906	0.01%
2018/08/09	7	56.44	8	55.70	57.20	-1	22,026	0.00%
2018/08/08	5	56.30	18	55.04	54.00	-13	21,777	-0.06%
2018/08/07	20	57.18	23	57.02	57.00	-3	21,945	-0.01%
2018/08/06	27	56.68	11	56.00	56.10	16	21,671	0.07%
2018/08/03	3	53.40	15	52.87	55.10	-12	21,681	-0.06%
2018/08/02	11	53.12	14	52.01	52.60	-3	21,360	-0.01%
2018/08/01	1	55.20	9	56.30	56.30	-8	21,195	-0.04%
2018/07/31	8	57.04	54	57.00	55.00	-46	21,293	-0.22%
2018/07/30	21	60.15	16	61.06	56.90	5	21,006	0.02%
2018/07/27	9	61.61	26	62.00	63.20	-17	20,592	-0.08%
2018/07/26	54	60.68	4	61.68	59.50	50	20,199	0.25%
2018/07/25	134	58.58	19	59.32	60.50	115	19,772	0.58%	大買/鉅額交易
2018/07/24	12	59.44	11	59.99	59.30	1	19,543	0.01%
2018/07/23	32	58.15	19	57.37	58.40	13	19,192	0.07%
2018/07/20	45	62.18	16	60.67	57.50	29	18,857	0.15%
2018/07/19	5	62.70	5	63.00	62.50	0	18,399	0.00%
2018/07/18	35	69.75	0	0.00	63.10	35	17,954	0.19%
2018/07/17	42	72.59	10	70.38	70.10	32	17,612	0.18%
2018/07/16	3	76.87	1	74.50	74.00	2	17,421	0.01%
2018/07/13	7	79.63	2	80.15	77.40	5	17,352	0.03%
2018/07/12	24	75.73	46	78.71	79.60	-22	17,118	-0.13%
2018/07/11	1	74.70	0	0.00	74.10	1	16,907	0.01%
2018/07/10	12	74.20	13	75.44	75.40	-1	16,942	-0.01%
2018/07/09	24	75.47	4	76.10	74.70	20	16,812	0.12%
2018/07/06	0	0.00	4	70.08	71.20	-4	16,621	-0.02%
2018/07/05	0	0.00	15	77.54	74.30	-15	16,436	-0.09%
2018/07/04	12	80.03	31	77.59	78.00	-19	16,343	-0.12%
2018/07/03	20	84.15	9	83.84	80.30	11	16,062	0.07%
2018/07/02	27	83.24	1	83.10	82.00	26	15,824	0.16%
2018/06/29	4	81.00	4	81.20	81.00	0	15,564	0.00%
2018/06/28	3	81.50	1	81.00	79.50	2	15,407	0.01%
2018/06/27	30	85.91	27	85.77	81.70	3	15,197	0.02%
2018/06/26	10	80.77	11	80.99	83.80	-1	14,811	-0.01%
2018/06/25	18	82.42	17	81.26	79.00	1	14,555	0.01%
2018/06/22	5	81.90	5	81.60	82.00	0	14,376	0.00%
2018/06/21	9	85.90	10	85.89	84.80	-1	14,108	-0.01%
2018/06/20	8	84.75	41	90.60	83.90	-33	13,863	-0.24%
2018/06/19	74	90.94	68	90.54	92.50	6	13,401	0.04%
2018/06/15	56	89.01	27	89.39	86.20	29	12,909	0.22%
2018/06/14	311	88.88	309	89.51	88.40	2	12,439	0.02%	大買/大賣/
2018/06/13	4	83.40	4	84.08	82.50	0	11,881	0.00%
2018/06/12	33	83.58	35	83.02	81.40	-2	11,487	-0.02%
2018/06/11	9	78.73	11	79.16	81.20	-2	10,989	-0.02%
2018/06/08	11	73.95	9	74.54	73.90	2	10,619	0.02%
2018/06/07	12	73.17	8	72.30	72.10	4	10,315	0.04%
2018/06/06	4	68.53	25	69.88	71.10	-21	9,695	-0.22%
2018/06/05	0	0.00	1	64.10	64.70	-1	9,274	-0.01%
2018/06/04	30	69.36	11	69.85	67.00	19	9,060	0.21%
2018/06/01	8	65.80	8	65.73	68.40	0	8,759	0.00%
2018/05/31	3	69.97	14	68.68	63.50	-11	8,530	-0.13%
2018/05/30	4	65.63	4	66.43	67.60	0	8,298	0.00%
2018/05/29	25	67.77	25	68.20	68.00	0	8,049	0.00%
2018/05/28	1	64.40	0	0.00	66.10	1	7,484	0.01%
2018/05/25	14	56.19	16	58.95	60.10	-2	7,226	-0.03%
2018/05/24	12	54.33	24	54.97	54.70	-12	6,818	-0.18%
2018/05/23	6	53.08	1	51.00	53.60	5	6,462	0.08%
2018/05/22	6	50.48	3	50.17	50.00	3	5,898	0.05%
2018/05/21	2	47.10	3	47.93	48.60	-1	5,531	-0.02%
2018/05/18	7	50.14	23	51.34	47.30	-16	5,303	-0.30%
2018/05/17	22	46.94	17	47.79	48.70	5	4,741	0.11%
2018/05/16	18	46.99	2	46.95	47.00	16	4,302	0.37%
2018/05/15	2	47.35	7.2	47.61	48.40	-5.2	4,095	-0.13%
2018/05/14	0	0.00	1	43.10	45.00	-1	3,717	-0.03%
2018/05/11	42	40.45	63	39.46	40.95	-21	3,612	-0.58%
2018/05/10	22	37.05	1	37.45	37.25	21	3,268	0.64%
2018/05/09	1	36.20	1	36.40	37.80	0	3,153	0.00%
2018/05/08	15	36.85	3	36.35	37.10	12	2,984	0.40%
2018/05/07	1	35.15	0	0.00	36.70	1	2,594	0.04%
2018/05/04	5	33.75	14	34.16	33.40	-9	2,251	-0.40%
2018/05/02	0	0.00	10	31.85	31.60	-10	2,001	-0.50%
2018/04/30	0	0.00	1	32.00	31.25	-1	1,998	-0.05%
2018/04/27	1	29.65	0	0.00	31.05	1	1,933	0.05%
2018/04/23	10	32.30	0	0.00	32.10	10	2,271	0.44%
2018/04/19	10	32.80	20	33.20	32.75	-10	2,532	-0.39%
2018/04/18	10	31.86	0	0.00	32.45	10	2,504	0.40%
2018/04/12	0	0.00	1	31.20	31.90	-1	2,447	-0.04%
2018/04/10	0	0.00	1	30.80	30.70	-1	2,521	-0.04%
2018/04/03	1	31.30	0	0.00	30.90	1	2,640	0.04%
2018/03/28	0	0.00	46.1	30.85	30.90	-46.1	2,788	-1.65%
2018/03/26	0	0.00	4	30.60	30.60	-4	2,782	-0.14%
2018/03/22	1	32.80	0	0.00	32.05	1	2,764	0.04%
2018/03/19	0	0.00	1	32.40	32.00	-1	2,702	-0.04%
2018/03/13	0	0.00	1	31.00	31.05	-1	2,706	-0.04%
2018/03/08	0	30.70	0	0.00	30.65	0	2,895	0.00%
2018/03/07	1	31.30	0	0.00	30.65	1	3,205	0.03%
2018/03/06	1	31.90	0	0.00	31.60	1	3,505	0.03%
2018/02/22	0	0.00	1	29.50	29.35	-1	3,596	-0.03%
2018/02/08	1	28.75	5	28.70	28.80	-4	3,699	-0.11%
2018/02/07	0	0.00	10	29.00	28.80	-10	3,709	-0.27%
2018/01/25	2	31.30	5	31.10	31.10	-3	4,329	-0.07%
2018/01/24	0	0.00	5	31.60	31.50	-5	4,312	-0.12%
2018/01/18	0	0.00	2	31.73	31.85	-2	4,188	-0.05%
2018/01/17	5	33.09	1	32.10	32.15	4	4,078	0.10%
2018/01/16	0	0.00	2	33.40	34.80	-2	3,831	-0.05%
2018/01/12	10	32.18	12	31.83	31.70	-2	3,538	-0.06%
2018/01/10	0	0.00	2	32.30	31.30	-2	3,474	-0.06%
2018/01/08	12	31.98	14	31.53	31.00	-2	3,373	-0.06%
2018/01/04	0	0.00	1	30.85	30.80	-1	3,251	-0.03%
2018/01/02	0	0.00	10	30.15	30.30	-10	3,101	-0.32%