達方 (8163)-元大-松山券商分點個股進出

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
70.7
漲跌
▲0.8
漲幅
+1.14%
成交量
1,744張
產業
上市電腦週邊類股
481人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/06/19	0	0.00	1	69.80	69.50	-1	2,150	-0.05%
2024/06/18	0	0.00	1	69.50	69.20	-1	2,168	-0.05%
2024/06/12	1	68.50	0	0.00	68.90	1	2,245	0.04%
2024/06/11	0	0.00	3	69.03	69.10	-3	2,245	-0.13%
2024/06/07	1	68.00	0	0.00	68.00	1	2,237	0.04%
2024/06/06	0	0.00	1	72.50	71.50	-1	2,185	-0.05%
2024/06/05	0	0.00	2	72.40	71.80	-2	2,178	-0.09%
2024/06/04	0	0.00	2	69.85	70.60	-2	2,161	-0.09%
2024/05/30	1	67.20	0	0.00	67.40	1	2,748	0.04%
2024/05/29	0	0.00	1	68.50	68.50	-1	2,779	-0.04%
2024/05/28	0	0.00	1	68.20	68.00	-1	2,792	-0.04%
2024/05/17	3	66.57	0	0.00	67.10	3	2,777	0.11%
2024/05/16	2	67.10	1	67.70	67.30	1	2,764	0.04%
2024/05/15	2	67.35	0	0.00	66.80	2	2,766	0.07%
2024/05/10	1	67.40	1	67.60	67.40	0	2,717	0.00%
2024/05/09	1	68.30	0	0.00	67.90	1	2,676	0.04%
2024/05/08	1	71.30	3	70.40	70.80	-2	2,634	-0.08%
2024/05/07	2	70.20	3.1	70.81	71.80	-1.1	2,569	-0.04%
2024/05/06	2	68.10	2	67.55	67.80	0	2,411	0.00%
2024/05/03	0	0.00	4	66.98	67.70	-4	2,353	-0.17%
2024/05/02	0	0.00	1	63.30	63.80	-1	2,237	-0.04%
2024/04/29	0	0.00	1	62.80	62.70	-1	2,222	-0.04%
2024/04/23	0	0.00	3	60.50	61.30	-3	2,215	-0.14%
2024/04/19	0	0.00	1	60.60	60.40	-1	2,206	-0.05%
2024/04/18	1	60.50	0	0.00	60.80	1	2,195	0.05%
2024/04/16	1	60.70	1	60.50	60.10	0	2,196	0.00%
2024/04/09	1.5	61.73	0	0.00	62.10	1.5	2,312	0.06%
2024/04/08	0.1	63.40	0	0.00	63.50	0.1	2,321	0.00%
2024/04/03	1.5	63.80	1	64.20	63.60	0.5	2,345	0.02%
2024/04/02	1	62.60	0	0.00	63.00	1	2,325	0.04%
2024/03/29	3	62.03	0	0.00	62.30	3	2,319	0.13%
2024/03/25	7	63.30	9	62.96	62.80	-2	2,309	-0.09%
2024/03/20	0	0.00	1	63.20	62.40	-1	2,288	-0.04%
2024/03/19	0	0.00	1	61.80	61.90	-1	2,245	-0.04%
2024/03/15	1	60.30	0	0.00	60.00	1	2,241	0.04%
2024/03/13	1	60.60	0	0.00	60.70	1	2,220	0.05%
2024/03/12	4	59.80	0.2	60.20	60.50	3.8	2,229	0.17%
2024/03/11	2.1	59.75	4	59.65	59.60	-1.9	2,243	-0.08%
2024/03/08	0	0.00	0.2	60.80	60.00	-0.2	2,235	-0.01%
2024/03/07	3	61.40	5.2	61.11	61.00	-2.2	2,216	-0.10%
2024/03/06	8	60.48	8	61.85	61.70	0	2,159	0.00%
2024/03/05	4	59.90	11.1	60.89	61.40	-7.1	1,963	-0.36%
2024/03/04	1	55.20	3	55.63	55.90	-2	1,648	-0.12%
2024/03/01	0	0.00	6	54.43	54.40	-6	1,616	-0.37%
2024/02/29	0	0.00	2	54.00	53.20	-2	1,593	-0.13%
2024/02/19	0	0.00	2	52.55	52.60	-2	1,748	-0.11%
2024/02/16	1	52.00	0	0.00	52.10	1	1,775	0.06%
2024/02/15	1	50.20	0	0.00	50.50	1	1,788	0.06%
2024/02/05	15	50.60	0	0.00	50.60	15	1,824	0.82%
2024/01/30	3	51.33	0	0.00	51.00	3	2,045	0.15%
2024/01/25	0	0.00	1	51.70	51.50	-1	2,513	-0.04%
2024/01/19	2	51.75	0	0.00	51.90	2	2,481	0.08%
2024/01/10	2	51.70	0	0.00	51.90	2	2,433	0.08%
2024/01/09	0	0.00	1	52.30	52.10	-1	2,421	-0.04%
2024/01/08	3	53.17	2	52.70	52.60	1	2,408	0.04%
2024/01/04	1	54.00	0	0.00	53.50	1	2,267	0.04%
2024/01/03	1	55.30	1	55.60	55.30	0	2,241	0.00%
2024/01/02	0	0.00	3	55.50	55.60	-3	2,210	-0.14%
2023/12/29	0	0.00	2	54.10	54.20	-2	2,162	-0.09%
2023/12/25	0.1	52.10	0	0.00	51.80	0.1	2,082	0.00%
2023/12/21	2	52.60	0	0.00	52.60	2	2,052	0.10%
2023/12/20	2	53.75	0	0.00	53.70	2	2,025	0.10%
2023/12/19	5.5	53.78	2	53.50	53.00	3.5	2,003	0.17%
2023/12/18	3	54.90	2	55.10	54.40	1	1,960	0.05%
2023/12/15	0	0.00	5	56.20	56.10	-5	1,931	-0.26%
2023/12/14	5	56.70	0	0.00	56.70	5	1,889	0.26%
2023/12/12	1	55.00	1	55.50	55.30	0	1,830	0.00%
2023/12/11	1	54.40	1	54.70	54.90	0	1,814	0.00%
2023/12/05	1	54.40	0	0.00	54.80	1	1,714	0.06%
2023/12/04	4	55.15	15	54.99	55.00	-11	1,687	-0.65%
2023/12/01	0	0.00	5	53.40	53.50	-5	1,625	-0.31%
2023/11/30	20	53.10	5	52.70	52.70	15	1,593	0.94%
2023/11/28	0	0.00	1	52.00	52.10	-1	1,527	-0.07%
2023/11/24	0	0.00	3	51.43	51.60	-3	1,497	-0.20%
2023/11/22	2	52.00	2	52.55	52.60	0	1,452	0.00%
2023/11/20	1	50.40	1	50.90	51.20	0	1,361	0.00%
2023/11/17	0	0.00	1	52.20	51.60	-1	1,329	-0.08%
2023/11/14	1	50.80	0	0.00	50.20	1	1,211	0.08%
2023/11/13	2	50.55	0	0.00	51.00	2	1,175	0.17%
2023/11/10	0	0.00	3	51.33	51.40	-3	1,116	-0.27%
2023/11/09	0	0.00	11	50.77	50.90	-11	1,063	-1.03%
2023/11/06	4	49.83	3	49.78	49.70	1	881	0.11%
2023/11/03	2	48.65	22	47.80	48.85	-20	661	-3.02%
2023/11/02	0	0.00	3	44.68	44.55	-3	411	-0.73%
2023/11/01	2	44.03	6	44.11	44.25	-4	428	-0.93%
2023/10/26	3	43.03	0	0.00	42.85	3	448	0.67%
2023/10/25	0	0.00	2	42.95	43.40	-2	452	-0.44%
2023/10/19	2	42.75	0	0.00	42.60	2	483	0.41%
2023/10/17	1	43.50	0	0.00	43.05	1	475	0.21%
2023/10/13	1	44.10	0	0.00	43.85	1	493	0.20%
2023/10/12	2	43.55	0	0.00	43.70	2	500	0.40%
2023/10/11	2	43.48	1	43.60	43.75	1	512	0.20%
2023/09/14	0	0.00	5	43.93	43.75	-5	762	-0.66%
2023/09/06	0	0.00	1	44.00	44.20	-1	798	-0.13%
2023/08/31	1	42.90	0	0.00	43.60	1	807	0.12%
2023/08/28	1	41.75	0	0.00	41.80	1	828	0.12%
2023/08/16	0	0.00	4	41.75	41.70	-4	909	-0.44%
2023/08/04	1	43.50	0	0.00	43.80	1	924	0.11%
2023/07/27	0	0.00	1	45.20	45.20	-1	901	-0.11%
2023/07/24	0	0.00	7	44.40	44.30	-7	882	-0.79%
2023/07/21	0	0.00	1	44.70	44.85	-1	879	-0.11%
2023/07/14	1	45.60	0	0.00	45.55	1	876	0.11%
2023/07/12	1	44.65	1	44.30	45.15	0	858	0.00%
2023/07/11	0	0.00	6	43.75	43.50	-6	840	-0.71%
2023/07/10	7	46.20	1	46.30	46.00	6	821	0.73%
2023/07/06	1	47.75	0	0.00	47.40	1	800	0.12%
2023/07/05	0	0.00	1	47.50	47.35	-1	824	-0.12%
2023/07/04	5	46.99	0	0.00	47.60	5	820	0.61%
2023/07/03	0	0.00	1	46.60	46.85	-1	818	-0.12%
2023/06/29	1	45.70	1	46.70	46.70	0	803	0.00%
2023/06/26	1	46.00	0	0.00	46.00	1	786	0.13%
2023/06/20	0	0.00	1	47.40	47.25	-1	778	-0.13%
2023/06/19	0	0.00	1	47.50	47.35	-1	781	-0.13%
2023/05/29	0	0.00	1	46.90	47.10	-1	950	-0.11%
2023/05/26	0	0.00	2	46.25	46.35	-2	938	-0.21%
2023/05/24	1	46.90	1	46.80	46.85	0	918	0.00%
2023/05/23	0	0.00	3	46.83	46.90	-3	912	-0.33%
2023/05/22	0	0.00	20	46.20	46.30	-20	898	-2.23%
2023/05/04	0	0.00	1	44.00	44.15	-1	934	-0.11%
2023/04/18	1	44.60	0	0.00	44.55	1	902	0.11%
2023/04/14	1	44.55	0	0.00	44.40	1	887	0.11%
2023/04/13	1	45.00	0	0.00	44.55	1	879	0.11%
2023/04/11	0	0.00	10	44.64	44.50	-10	837	-1.19%
2023/04/10	10	44.90	56	44.22	44.90	-46	825	-5.57%
2023/03/23	1	44.30	0	0.00	44.20	1	757	0.13%
2023/03/17	0	0.00	10	43.00	43.30	-10	744	-1.34%
2023/03/15	1	43.65	0	0.00	43.25	1	745	0.13%
2023/03/10	5	43.75	0	0.00	43.85	5	726	0.69%
2023/03/09	0	0.00	1	44.50	44.50	-1	713	-0.14%
2023/03/08	22	45.49	21	44.76	44.70	1	671	0.15%
2023/03/03	6	41.63	0	0.00	41.65	6	563	1.07%
2023/03/02	9	41.55	0	0.00	41.60	9	557	1.62%
2023/03/01	2	41.30	0	0.00	41.35	2	551	0.36%
2023/02/16	1	40.80	0	0.00	40.85	1	544	0.18%
2023/02/14	1	40.55	0	0.00	40.40	1	544	0.18%
2023/02/10	2	41.60	1	41.70	41.00	1	547	0.18%
2023/02/09	0	0.00	2	41.65	41.55	-2	511	-0.39%
2023/02/08	2	40.10	0	0.00	40.25	2	479	0.42%
2023/02/06	0	0.00	1	40.55	40.10	-1	466	-0.21%
2023/02/03	0	0.00	2	40.45	40.45	-2	457	-0.44%
2023/02/01	1	39.60	0	0.00	39.60	1	437	0.23%
2023/01/16	0	0.00	2	38.70	38.65	-2	423	-0.47%
2023/01/10	0	38.95	0	0.00	39.00	0	436	0.00%
2022/12/16	1	38.25	0	0.00	38.05	1	481	0.21%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/09	2	38.50	0	0.00	38.50	2	478	0.42%
2022/12/07	1	38.85	0	0.00	38.70	1	494	0.20%
2022/12/06	1	39.75	0	0.00	39.50	1	491	0.20%
2022/12/02	1	40.50	1	40.65	40.50	0	485	0.00%
2022/11/28	2	40.10	0	0.00	39.85	2	455	0.44%
2022/11/23	2	38.93	0	0.00	38.90	2	430	0.47%
2022/11/17	0	0.00	2	39.00	39.45	-2	438	-0.46%
2022/11/07	1	38.65	0	0.00	38.60	1	442	0.23%
2022/11/04	1	38.65	0	0.00	38.65	1	449	0.22%
2022/09/28	1	38.90	0	0.00	38.50	1	595	0.17%
2022/09/22	5	41.15	0	0.00	41.50	5	660	0.76%
2022/09/15	0	0.00	6	42.93	42.75	-6	683	-0.88%
2022/09/14	1	41.50	0	0.00	41.50	1	670	0.15%
2022/08/19	1	41.70	1	41.90	41.80	0	706	0.00%
2022/08/12	1	41.45	1	41.65	41.45	0	721	0.00%
2022/08/05	0	0.00	2	40.00	40.45	-2	710	-0.28%
2022/08/03	1	39.10	0	0.00	39.05	1	725	0.14%
2022/07/25	1	39.60	0	0.00	39.75	1	902	0.11%
2022/07/21	1	38.80	0	0.00	39.25	1	941	0.11%
2022/07/19	0	0.00	1	39.20	39.30	-1	971	-0.10%
2022/07/15	1	38.25	0	0.00	37.80	1	1,014	0.10%
2022/07/07	2	36.45	0	0.00	36.60	2	1,128	0.18%
2022/06/30	2	40.63	0	0.00	40.45	2	1,095	0.18%
2022/06/13	5	42.80	0.1	43.00	42.65	5	1,365	0.36%
2022/06/01	0	0.00	1	44.10	43.95	-1	1,713	-0.06%
2022/05/31	1	43.65	0	0.00	43.75	1	1,776	0.06%
2022/05/24	0	0.00	1	43.35	42.90	-1	1,798	-0.06%
2022/05/09	1	43.20	0	0.00	43.00	1	1,758	0.06%
2022/05/04	1	46.00	0	0.00	45.80	1	1,685	0.06%
2022/04/26	0	0.00	1	48.80	48.60	-1	1,630	-0.06%
2022/04/21	0	0.00	3	50.73	50.40	-3	1,612	-0.19%
2022/04/20	3	50.20	12	50.10	50.40	-9	1,577	-0.57%
2022/04/19	12	49.30	3	49.23	49.65	9	1,530	0.59%
2022/04/15	2	49.05	0	0.00	48.80	2	1,523	0.13%
2022/04/11	1	48.70	0	0.00	47.80	1	1,626	0.06%
2022/04/07	1	48.25	0.1	48.20	47.90	0.9	1,710	0.05%
2022/04/06	0.1	49.55	0	0.00	49.15	0.1	1,868	0.01%
2022/03/30	1	49.70	2	50.20	50.20	-1	1,983	-0.05%
2022/03/25	1	49.30	1	49.40	49.25	0	1,967	0.00%
2022/03/21	0	0.00	3	49.20	49.30	-3	2,122	-0.14%
2022/03/18	1	49.25	0	0.00	48.40	1	2,142	0.05%
2022/03/17	1	49.60	1	49.80	49.35	0	2,134	0.00%
2022/03/16	1	49.25	0	0.00	49.50	1	2,147	0.05%
2022/03/15	0	0.00	10	49.10	49.00	-10	2,170	-0.46%
2022/03/14	3	49.75	4	49.31	49.35	-1	2,218	-0.05%
2022/03/11	0	0.00	5	48.50	48.40	-5	2,244	-0.22%
2022/03/10	2	48.45	2	48.40	48.35	0	2,323	0.00%
2022/03/09	5	48.69	26	47.46	48.30	-21	2,435	-0.86%
2022/03/08	0	0.00	1	45.90	44.70	-1	2,688	-0.04%
2022/03/07	10	46.05	0	0.00	46.00	10	2,710	0.37%
2022/03/04	2	47.60	5	47.88	47.60	-3	2,750	-0.11%
2022/03/01	2	46.33	0	0.00	46.40	2	2,866	0.07%
2022/02/24	0	0.00	1	46.10	45.50	-1	3,275	-0.03%
2022/02/23	1	46.80	0	0.00	46.90	1	3,369	0.03%
2022/02/22	0	0.00	1	46.40	46.40	-1	3,377	-0.03%
2022/02/21	1	47.15	0	0.00	47.10	1	3,374	0.03%
2022/02/16	0	0.00	1	46.95	46.80	-1	3,403	-0.03%
2022/02/15	1	46.95	0	0.00	46.50	1	3,402	0.03%
2022/02/14	0	0.00	1	46.25	46.35	-1	3,413	-0.03%
2022/02/11	4	47.43	0	0.00	47.50	4	3,426	0.12%
2022/02/10	0	0.00	2	46.65	47.05	-2	3,416	-0.06%
2022/02/09	0	0.00	1	46.50	46.90	-1	3,423	-0.03%
2022/01/26	1	44.70	0	0.00	44.80	1	3,474	0.03%
2022/01/21	1	45.90	1	46.60	45.90	0	3,479	0.00%
2022/01/20	0	0.00	4	47.20	47.20	-4	3,467	-0.12%
2022/01/19	1	47.15	3	47.23	46.95	-2	3,469	-0.06%
2022/01/17	21	46.86	1	46.95	47.15	20	3,453	0.58%
2022/01/13	0	47.10	0	0.00	46.95	0	3,435	0.00%
2022/01/11	1	47.70	0	0.00	47.05	1	3,424	0.03%
2022/01/10	0	0.00	1	47.85	48.05	-1	3,397	-0.03%
2022/01/07	0	0.00	1	47.30	47.30	-1	3,382	-0.03%
2022/01/06	10	48.25	0	0.00	48.15	10	3,342	0.30%
2022/01/05	5	49.25	1	49.35	48.85	4	3,313	0.12%
2022/01/04	0	0.00	1	49.60	49.35	-1	3,280	-0.03%
2022/01/03	2	49.60	0	0.00	49.50	2	3,252	0.06%
2021/12/30	2	50.75	10	50.80	50.70	-8	3,209	-0.25%
2021/12/29	7	50.06	9	50.62	51.00	-2	3,153	-0.06%
2021/12/28	0	0.00	1.1	49.35	49.35	-1.1	2,973	-0.04%
2021/12/24	2	49.38	9	49.33	49.35	-7	2,929	-0.24%
2021/12/23	1	48.85	0	0.00	48.60	1	2,836	0.04%
2021/12/22	1	48.60	2	48.65	48.50	-1	2,834	-0.04%
2021/12/21	1	48.50	0.1	48.55	48.50	0.9	2,823	0.03%
2021/12/20	0.1	49.15	0	0.00	48.50	0.1	2,804	0.00%
2021/12/17	9	48.52	2	48.80	48.80	7	2,782	0.25%
2021/12/16	2	49.48	10	49.77	49.85	-8	2,709	-0.30%
2021/12/15	0	0.00	1	48.20	48.20	-1	2,603	-0.04%
2021/12/14	0	0.00	0.2	49.20	48.55	-0.2	2,577	-0.01%
2021/12/13	1.2	49.10	0	0.00	48.85	1.2	2,526	0.05%
2021/12/10	1	49.20	8	48.92	49.15	-7	2,501	-0.28%
2021/12/09	9	48.17	0	0.00	48.30	9	2,450	0.37%
2021/12/08	19	49.16	6	49.42	49.00	13	2,383	0.55%
2021/12/07	15	49.51	4	49.93	49.65	11	2,295	0.48%
2021/12/06	6	49.39	7	49.49	49.20	-1	2,207	-0.05%
2021/12/03	21	49.23	19.3	49.34	49.60	1.7	2,123	0.08%
2021/12/02	51.3	49.71	29	48.87	48.65	22.3	1,971	1.13%
2021/12/01	4	47.13	3	47.08	47.15	1	1,611	0.06%
2021/11/30	2	46.70	3	46.77	46.50	-1	1,580	-0.06%
2021/11/29	1	44.45	1.2	45.78	45.80	-0.2	1,559	-0.01%
2021/11/26	2.2	46.25	3	46.57	46.15	-0.8	1,518	-0.05%
2021/11/25	2	46.08	1.1	46.15	46.10	0.9	1,469	0.06%
2021/11/24	3.1	45.82	1.1	46.03	46.00	2	1,473	0.14%
2021/11/23	5.1	46.24	8	46.54	47.05	-2.9	1,332	-0.22%
2021/11/22	10	44.20	22	44.55	45.45	-12	1,066	-1.12%
2021/11/19	1	42.90	0	0.00	42.90	1	1,024	0.10%
2021/11/18	1	43.25	0	0.00	43.25	1	1,022	0.10%
2021/11/16	11	42.72	0	0.00	42.55	11	1,058	1.04%
2021/11/11	1	43.20	0	0.00	43.05	1	1,115	0.09%
2021/11/03	10	42.90	22	43.10	43.50	-12	1,206	-0.99%
2021/10/04	1	39.50	1	39.50	39.20	0	1,746	0.00%
2021/10/01	0	0.00	1	40.30	40.35	-1	1,751	-0.06%
2021/09/29	1	41.35	0	0.00	41.30	1	1,795	0.06%
2021/09/28	0.1	42.35	0	0.00	42.30	0.1	1,809	0.01%
2021/09/17	0	0.00	1	42.40	42.45	-1	1,995	-0.05%
2021/09/07	1	44.20	0	0.00	44.10	1	2,073	0.05%
2021/09/06	1	44.85	5	44.05	44.05	-4	2,092	-0.19%
2021/09/02	1	44.55	1	45.00	44.75	0	2,191	0.00%
2021/08/31	2	44.25	7	44.18	44.35	-5	2,153	-0.23%
2021/08/30	3	43.87	2	43.25	43.90	1	2,128	0.05%
2021/08/25	2	42.60	0	0.00	42.60	2	2,121	0.09%
2021/08/16	0	0.00	1	44.00	44.05	-1	2,086	-0.05%
2021/08/13	0	0.00	1	45.00	44.90	-1	2,080	-0.05%
2021/08/11	6	45.85	1	46.30	45.80	5	2,099	0.24%
2021/08/10	11	47.52	0	0.00	46.75	11	2,098	0.52%
2021/08/09	0	0.00	10	48.10	47.95	-10	2,127	-0.47%
2021/08/05	0	0.00	2	47.63	47.85	-2	2,189	-0.09%
2021/08/04	1	47.20	0	0.00	47.50	1	2,263	0.04%
2021/07/30	1	46.80	0	0.00	47.00	1	2,500	0.04%
2021/07/27	0	0.00	0.1	47.20	46.90	-0.1	2,579	0.00%
2021/07/26	0.1	47.70	1	47.55	47.70	-0.9	2,606	-0.03%
2021/07/23	1	47.45	0	0.00	47.30	1	2,650	0.04%
2021/07/22	11	47.45	0	0.00	47.30	11	2,730	0.40%
2021/07/21	0	0.00	3	47.17	46.95	-3	2,826	-0.11%
2021/07/20	2	46.98	1.1	47.07	46.95	0.9	2,865	0.03%
2021/07/19	12.1	48.24	2	48.10	48.10	10.1	2,857	0.35%
2021/07/16	1	47.90	7	47.87	48.00	-6	2,843	-0.21%
2021/07/15	0	0.00	13	46.55	46.75	-13	2,853	-0.46%
2021/07/14	1	46.10	0	0.00	46.15	1	2,928	0.03%
2021/07/13	1	46.80	6	46.19	46.10	-5	2,951	-0.17%
2021/07/07	1	46.00	0	0.00	46.10	1	3,009	0.03%
2021/07/06	2	45.85	0	0.00	45.80	2	3,018	0.07%
2021/07/02	1	45.20	0	0.00	45.10	1	3,166	0.03%
2021/07/01	5	45.69	0	0.00	44.95	5	3,180	0.16%
2021/06/30	2	45.50	1	45.60	45.90	1	3,178	0.03%
2021/06/29	1	45.20	2	45.10	45.10	-1	3,161	-0.03%
2021/06/28	2	45.90	2	45.95	45.90	0	3,144	0.00%
2021/06/21	6	43.38	0	0.00	43.35	6	3,139	0.19%
2021/06/16	1	43.50	0	0.00	43.35	1	3,179	0.03%
2021/06/10	2	43.95	0	0.00	44.45	2	3,320	0.06%
2021/06/01	0	0.00	10	43.08	43.25	-10	3,571	-0.28%
2021/05/18	0	0.00	10	40.58	40.70	-10	3,833	-0.26%
2021/05/17	10	39.05	0	0.00	38.40	10	3,824	0.26%
2021/05/14	3	43.05	0	0.00	41.40	3	3,785	0.08%
2021/05/11	0	0.00	1	47.60	46.65	-1	3,625	-0.03%
2021/05/10	1	50.00	0	0.00	49.05	1	3,578	0.03%
2021/05/07	3	47.88	7	48.43	49.00	-4	3,456	-0.12%
2021/05/04	5	47.70	0	0.00	47.00	5	3,393	0.15%
2021/05/03	25	49.73	5	50.10	49.40	20	3,329	0.60%
2021/04/29	1	52.20	11	52.46	51.20	-10	3,286	-0.30%
2021/04/28	4	52.15	0.2	51.75	52.40	3.8	3,255	0.12%
2021/04/27	8.2	51.48	16.2	51.83	52.10	-8	3,221	-0.25%
2021/04/26	0	0.00	1	51.10	51.20	-1	3,112	-0.03%
2021/04/23	0.2	49.50	0	0.00	49.50	0.2	3,069	0.01%
2021/04/21	0	0.00	10	51.40	51.00	-10	3,010	-0.33%
2021/04/20	0	0.00	6	50.29	50.50	-6	2,962	-0.20%
2021/04/19	2	48.70	3	49.30	49.15	-1	2,948	-0.03%
2021/04/13	1	48.70	5	47.98	48.00	-4	2,958	-0.14%
2021/04/09	0	0.00	1.3	48.86	48.00	-1.3	2,896	-0.04%
2021/04/08	8.3	48.81	4	48.78	49.20	4.3	2,818	0.15%
2021/04/07	1	47.30	1	47.40	47.30	0	2,724	0.00%
2021/04/06	1	47.80	1	47.40	47.40	0	2,722	0.00%
2021/03/30	2	47.60	0	0.00	47.65	2	2,710	0.07%
2021/03/25	0	47.00	0	0.00	46.05	0	2,686	0.00%
2021/03/24	0	0.00	1	46.55	46.70	-1	2,687	-0.04%
2021/03/22	5	47.15	0	0.00	47.00	5	2,676	0.19%
2021/03/19	1	46.90	0	0.00	47.05	1	2,686	0.04%
2021/03/17	3	47.30	0	0.00	47.45	3	2,696	0.11%
2021/03/16	0	0.00	9	47.74	47.55	-9	2,723	-0.33%
2021/03/15	0	0.00	3	46.05	46.10	-3	2,615	-0.11%
2021/03/12	2	45.80	1	46.25	46.05	1	2,647	0.04%
2021/03/11	1	46.40	1	46.65	46.65	0	2,776	0.00%
2021/03/10	0	0.00	5	46.31	47.40	-5	2,775	-0.18%
2021/03/09	4	45.76	0	0.00	45.75	4	2,732	0.15%
2021/03/08	2	45.53	3	45.85	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	3	45.00	45.05	-3	2,746	-0.11%
2021/03/03	0	0.00	2	45.18	45.70	-2	2,737	-0.07%
2021/03/02	2	45.38	0.1	45.20	45.30	1.9	2,723	0.07%
2021/02/26	0	0.00	0.1	44.80	45.25	-0.1	2,714	0.00%
2021/02/25	0.2	45.20	1	44.95	45.05	-0.8	2,762	-0.03%
2021/02/23	1	44.90	1	44.95	44.90	0	2,747	0.00%
2021/02/22	0	0.00	1.5	44.03	44.15	-1.5	2,748	-0.05%
2021/02/19	0	0.00	0.5	42.90	43.55	-0.5	2,722	-0.02%
2021/02/18	1	42.50	0	0.00	42.60	1	2,709	0.04%
2021/01/25	9	42.15	5	41.38	42.00	4	3,093	0.13%
2021/01/22	1	41.50	0	0.00	41.35	1	3,087	0.03%
2021/01/20	1	41.35	1	41.00	41.05	0	3,085	0.00%
2021/01/19	2	42.85	0	0.00	43.05	2	3,055	0.07%
2021/01/18	6	42.98	3	43.05	43.05	3	3,073	0.10%
2021/01/13	5	44.45	0	0.00	44.50	5	2,993	0.17%
2021/01/12	19	44.76	7	45.26	44.25	12	2,974	0.40%
2021/01/11	0	0.00	2	44.40	44.80	-2	2,933	-0.07%
2021/01/08	10	43.73	0	0.00	43.75	10	2,910	0.34%
2021/01/07	6	44.12	0	0.00	44.05	6	2,898	0.21%
2021/01/05	0	0.00	1	44.10	44.55	-1	2,817	-0.04%
2020/12/30	10	43.00	10	43.30	43.20	0	2,770	0.00%
2020/12/29	20	43.15	20	42.89	42.85	0	2,763	0.00%
2020/12/28	10	43.10	0	0.00	43.40	10	2,749	0.36%
2020/12/24	0	0.00	12	43.25	43.15	-12	2,735	-0.44%
2020/12/23	8	41.99	8	42.61	42.55	0	2,714	0.00%
2020/12/22	2	42.83	0	0.00	42.10	2	2,736	0.07%
2020/12/21	5	41.90	0	0.00	42.65	5	2,747	0.18%
2020/12/18	15	42.78	14	42.30	42.30	1	2,735	0.04%
2020/12/15	10	43.49	10	43.15	43.15	0	2,734	0.00%
2020/12/11	8	44.38	5	43.71	43.75	3	2,696	0.11%
2020/12/10	25	45.10	9	44.70	44.70	16	2,658	0.60%
2020/12/09	6	46.48	1	46.60	46.00	5	2,599	0.19%
2020/12/08	2	45.98	1	45.75	45.75	1	2,577	0.04%
2020/12/07	3	46.68	18	46.51	46.70	-15	2,543	-0.59%
2020/12/04	0	0.00	11	44.16	45.40	-11	2,382	-0.46%
2020/12/02	8	43.58	8	43.60	43.60	0	2,418	0.00%
2020/12/01	6	42.85	6	43.80	43.80	0	2,532	0.00%
2020/11/30	0	0.00	4	43.00	43.35	-4	2,690	-0.15%
2020/11/27	8	42.57	3	42.50	42.50	5	2,664	0.19%
2020/11/26	9	42.66	9	42.40	42.40	0	2,714	0.00%
2020/11/25	22	43.09	16	42.77	42.55	6	2,843	0.21%
2020/11/24	0	0.00	1	43.50	43.40	-1	2,814	-0.04%
2020/11/23	12	42.48	12	42.95	42.90	0	2,741	0.00%
2020/11/20	11	42.10	6	42.50	42.50	5	2,711	0.18%
2020/11/19	10	42.38	6	42.55	42.50	4	2,680	0.15%
2020/11/18	6	42.15	0	0.00	41.95	6	2,605	0.23%
2020/11/17	7	41.85	2	42.00	42.00	5	2,598	0.19%
2020/11/13	7	41.66	7	41.79	41.75	0	2,744	0.00%
2020/11/10	1	42.40	1	42.00	42.00	0	2,788	0.00%
2020/11/09	6	42.17	4	41.65	41.70	2	2,744	0.07%
2020/11/06	12	41.49	4	41.45	41.85	8	2,629	0.30%
2020/11/03	3	40.85	0	0.00	40.50	3	2,676	0.11%
2020/10/23	0	0.00	2	39.55	39.45	-2	2,813	-0.07%
2020/10/21	0	0.00	2	39.30	39.25	-2	2,855	-0.07%
2020/10/20	0	0.00	4	39.15	39.35	-4	2,899	-0.14%
2020/10/19	3	39.42	1	39.30	39.30	2	2,917	0.07%
2020/10/16	4	39.15	0	0.00	38.75	4	2,885	0.14%
2020/10/15	1	38.95	0	0.00	38.85	1	2,895	0.03%
2020/10/08	9	38.53	9	38.30	38.30	0	3,084	0.00%
2020/10/07	7	38.40	7	38.40	38.40	0	3,132	0.00%
2020/09/28	0	0.00	2	37.45	37.35	-2	3,503	-0.06%
2020/09/22	0	0.00	30	38.55	39.00	-30	3,622	-0.83%
2020/09/15	0	0.00	9	39.62	39.80	-9	3,606	-0.25%
2020/09/10	13	40.76	12	40.15	40.15	1	3,598	0.03%
2020/09/09	3	39.55	8	40.13	40.35	-5	3,577	-0.14%
2020/09/08	14	40.71	10	40.40	40.20	4	3,557	0.11%
2020/09/07	14	42.29	10	41.75	41.60	4	3,515	0.11%
2020/09/04	12	41.15	15	42.49	42.70	-3	3,435	-0.09%
2020/09/03	7	41.74	10	41.75	41.90	-3	3,382	-0.09%
2020/09/02	0	0.00	5	39.95	40.05	-5	3,205	-0.16%
2020/09/01	1	40.15	5	39.80	40.30	-4	3,240	-0.12%
2020/08/31	6	40.37	1	40.15	40.45	5	3,253	0.15%
2020/08/28	10	38.55	10	38.95	38.95	0	3,135	0.00%
2020/08/25	0	0.00	21	38.40	38.70	-21	3,152	-0.67%
2020/08/24	16	37.93	4	38.10	38.10	12	3,140	0.38%
2020/08/21	11	38.01	7	38.01	38.15	4	3,150	0.13%
2020/08/20	1	37.75	0	0.00	37.30	1	3,144	0.03%
2020/08/19	10	40.63	1	39.55	39.55	9	3,058	0.29%
2020/08/18	9	39.65	7	40.00	40.10	2	2,961	0.07%
2020/08/17	0	0.00	1	39.75	39.35	-1	2,871	-0.03%
2020/08/14	6	39.01	27	39.15	39.15	-21	2,826	-0.74%
2020/08/13	24	39.04	18	39.25	39.25	6	2,801	0.21%
2020/08/12	14	38.70	14	38.85	38.85	0	2,743	0.00%
2020/08/11	7	39.01	8	39.17	39.15	-1	2,715	-0.04%
2020/08/10	36	39.14	35	38.90	38.90	1	2,686	0.04%
2020/08/07	48	39.11	12	39.03	39.25	36	2,659	1.35%
2020/08/06	13	39.00	1	38.60	38.70	12	2,595	0.46%
2020/08/05	1	37.35	1	37.55	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	35.75	0	0.00	34.25	1	2,427	0.04%
2020/07/16	18	38.75	9	38.79	38.00	9	2,412	0.37%
2020/07/15	0	0.00	1	37.55	37.30	-1	2,293	-0.04%
2020/07/14	3	38.30	3	37.70	37.65	0	2,279	0.00%
2020/07/13	1	37.65	1	37.60	38.30	0	2,248	0.00%
2020/07/08	0	0.00	3	40.30	40.20	-3	2,138	-0.14%
2020/07/06	2	39.63	2	39.93	40.35	0	2,010	0.00%
2020/06/29	0	0.00	4	37.65	37.60	-4	1,937	-0.21%
2020/06/24	0.2	38.05	0	0.00	38.00	0.2	1,931	0.01%
2020/06/19	2	37.70	0	0.00	37.70	2	1,968	0.10%
2020/06/18	2	37.20	0	0.00	37.65	2	1,963	0.10%
2020/06/17	0	0.00	3	37.50	37.40	-3	1,955	-0.15%
2020/06/15	1	37.10	0	0.00	37.00	1	2,042	0.05%
2020/06/10	1	39.00	0	0.00	38.85	1	2,073	0.05%
2020/06/09	1	38.30	0	0.00	38.55	1	2,053	0.05%
2020/06/08	0	0.00	3	38.75	38.65	-3	2,085	-0.14%
2020/06/05	1	38.45	1	38.45	38.80	0	2,038	0.00%
2020/06/02	0	0.00	1	36.60	36.60	-1	1,958	-0.05%
2020/05/29	1	36.05	0	0.00	35.90	1	1,944	0.05%
2020/05/28	1	36.10	0	0.00	36.15	1	1,946	0.05%
2020/05/27	1	36.20	0	0.00	36.15	1	1,940	0.05%
2020/05/26	0	36.40	0	0.00	36.25	0	1,944	0.00%
2020/05/25	0	0.00	2	35.85	36.10	-2	1,953	-0.10%
2020/05/22	2	36.30	0	0.00	36.15	2	1,975	0.10%
2020/05/18	1	35.60	0	0.00	35.55	1	1,979	0.05%
2020/05/14	0	0.00	2	36.40	36.20	-2	1,997	-0.10%
2020/05/13	2	36.85	0	0.00	36.90	2	1,985	0.10%
2020/05/12	1	37.10	4	37.04	37.15	-3	1,965	-0.15%
2020/05/11	4	37.14	1	37.25	37.25	3	1,964	0.15%
2020/05/08	2	38.00	3	37.87	38.00	-1	1,929	-0.05%
2020/05/07	0	0.00	3	37.48	37.50	-3	1,917	-0.16%
2020/05/06	2	37.40	0	0.00	37.30	2	1,921	0.10%
2020/05/05	1	37.45	0	0.00	37.50	1	1,920	0.05%
2020/05/04	0	0.00	1	36.45	36.50	-1	1,899	-0.05%
2020/04/30	3	37.38	3	37.55	37.30	0	1,901	0.00%
2020/04/29	4	36.93	3	36.83	36.95	1	1,895	0.05%
2020/04/28	3	36.80	2	37.38	36.90	1	1,899	0.05%
2020/04/27	0	0.00	3	36.20	36.15	-3	1,898	-0.16%
2020/04/24	1	35.50	0	0.00	35.50	1	1,887	0.05%
2020/04/23	4	35.84	0	0.00	35.85	4	1,893	0.21%
2020/04/22	2	34.78	2	35.23	35.40	0	1,892	0.00%
2020/04/21	1	35.10	0	0.00	34.35	1	1,881	0.05%
2020/04/16	1	34.85	1	35.40	35.25	0	1,874	0.00%
2020/04/15	1	35.55	1	35.35	35.20	0	1,867	0.00%
2020/04/14	1	34.20	5	34.15	34.35	-4	1,828	-0.22%
2020/04/13	5	33.95	0	0.00	33.65	5	1,898	0.26%
2020/04/10	0	0.00	1	34.10	34.10	-1	1,941	-0.05%
2020/04/09	4	33.61	2	34.00	33.90	2	2,067	0.10%
2020/04/08	1	33.40	5	33.70	33.50	-4	2,052	-0.19%
2020/04/07	0	0.00	2	31.15	31.80	-2	2,036	-0.10%
2020/04/06	1	30.05	2	30.40	30.50	-1	2,106	-0.05%
2020/04/01	2	30.45	0	0.00	30.35	2	2,111	0.09%
2020/03/30	5	29.00	6	29.32	29.65	-1	2,106	-0.05%
2020/03/27	1	30.30	0	0.00	29.55	1	2,127	0.05%
2020/03/25	1	29.65	3	29.90	29.60	-2	2,303	-0.09%
2020/03/20	1	27.50	1	27.95	28.40	0	2,326	0.00%
2020/03/19	0	0.00	2	26.25	25.90	-2	2,334	-0.09%
2020/03/18	0	0.00	1	29.20	28.60	-1	2,311	-0.04%
2020/03/17	3	28.70	1	29.05	28.65	2	2,324	0.09%
2020/03/16	1	29.55	1	28.50	28.50	0	2,293	0.00%
2020/03/13	2	28.90	0	0.00	29.25	2	2,295	0.09%
2020/02/26	1	38.65	0	0.00	38.70	1	2,367	0.04%
2020/02/24	0	0.00	2	38.80	38.70	-2	2,328	-0.09%
2020/02/17	0	0.00	75	38.55	38.70	-75	2,289	-3.28%
2020/02/12	75	38.40	0	0.00	38.35	75	2,313	3.24%
2020/02/11	3	37.98	3	37.88	37.95	0	2,304	0.00%
2020/02/05	3	38.32	1	38.15	38.00	2	2,314	0.09%
2020/02/04	4	38.01	4	38.39	38.70	0	2,318	0.00%
2020/02/03	0	0.00	171	36.01	37.10	-171	2,340	-7.31%	大賣/鉅額交易
2020/01/31	1	38.20	0	0.00	38.50	1	2,324	0.04%
2020/01/30	0	0.00	12	38.83	38.50	-12	2,327	-0.52%
2020/01/16	3	43.37	1	42.80	42.80	2	2,304	0.09%
2020/01/14	1	43.00	1	43.10	43.40	0	2,302	0.00%
2020/01/10	3	42.92	1	42.80	42.80	2	2,357	0.08%
2020/01/09	2	43.25	2	43.18	43.00	0	2,356	0.00%
2020/01/08	1	43.20	1	42.85	42.70	0	2,347	0.00%
2020/01/07	5	43.29	6	43.98	43.15	-1	2,344	-0.04%
2020/01/06	1	43.70	2	44.28	44.00	-1	2,279	-0.04%
2020/01/03	9	44.56	7	44.81	44.30	2	2,241	0.09%
2020/01/02	2	43.60	2	43.93	44.05	0	2,112	0.00%
2019/12/31	3	44.13	2	44.10	44.05	1	2,082	0.05%
2019/12/30	2	44.28	9	44.55	44.65	-7	2,044	-0.34%
2019/12/27	2	43.00	2	43.18	42.95	0	1,944	0.00%
2019/12/25	3	43.05	3	42.98	42.90	0	2,025	0.00%
2019/12/24	0	0.00	1	42.70	42.90	-1	2,020	-0.05%
2019/12/23	0	0.00	2	42.28	42.15	-2	2,006	-0.10%
2019/12/20	15	45.21	4	44.49	43.35	11	1,974	0.56%
2019/12/19	0	0.00	2	43.68	43.95	-2	1,810	-0.11%
2019/12/18	0	0.00	7	43.64	43.85	-7	1,777	-0.39%
2019/12/16	1	43.00	0	0.00	43.40	1	1,719	0.06%
2019/12/13	3	42.47	5	42.67	42.50	-2	1,681	-0.12%
2019/12/11	0	0.00	1	42.30	42.30	-1	1,612	-0.06%
2019/12/09	1	42.20	0	0.00	41.70	1	1,550	0.06%
2019/12/06	0	0.00	3	41.38	41.65	-3	1,494	-0.20%
2019/12/04	0	0.00	2	40.70	40.40	-2	1,471	-0.14%
2019/12/03	2	40.00	3	39.55	40.15	-1	1,441	-0.07%
2019/12/02	0	0.00	2	39.95	39.35	-2	1,401	-0.14%
2019/11/29	1	39.80	0	0.00	39.70	1	1,406	0.07%
2019/11/28	2	40.05	0	0.00	39.80	2	1,418	0.14%
2019/11/27	0	0.00	2	39.83	39.95	-2	1,472	-0.14%
2019/11/19	2	39.25	0	0.00	39.35	2	1,472	0.14%
2019/11/15	3	39.10	0	0.00	38.85	3	1,482	0.20%
2019/11/14	6	39.17	1	39.15	39.15	5	1,486	0.34%
2019/11/13	1	39.30	1	39.55	39.30	0	1,499	0.00%
2019/11/08	1	39.60	9	39.64	39.60	-8	1,507	-0.53%
2019/11/07	0	0.00	2	39.55	39.50	-2	1,522	-0.13%
2019/11/04	2	40.25	0	0.00	40.10	2	1,518	0.13%
2019/11/01	3	39.95	0	0.00	40.10	3	1,513	0.20%
2019/10/30	1	40.00	1	39.85	40.15	0	1,471	0.00%
2019/10/28	1	41.10	1	41.05	41.05	0	1,470	0.00%
2019/10/25	2	41.25	4	41.34	41.20	-2	1,472	-0.14%
2019/10/24	1	41.50	0	0.00	41.60	1	1,460	0.07%
2019/10/23	5	41.07	4	41.09	41.00	1	1,439	0.07%
2019/10/22	2	41.35	0	0.00	41.35	2	1,441	0.14%
2019/10/21	5	41.30	7	41.02	41.35	-2	1,426	-0.14%
2019/10/18	3	40.25	3	40.35	40.35	0	1,372	0.00%
2019/10/17	0	0.00	3	39.98	40.15	-3	1,341	-0.22%
2019/10/16	0	0.00	1	39.80	39.75	-1	1,360	-0.07%
2019/10/15	4	40.31	1	39.95	39.95	3	1,370	0.22%
2019/10/14	0	0.00	1	40.00	40.10	-1	1,363	-0.07%
2019/10/09	1	39.10	0	0.00	39.10	1	1,358	0.07%
2019/10/07	1	40.10	2	40.35	40.10	-1	1,359	-0.07%
2019/10/04	2	39.85	0	0.00	39.80	2	1,377	0.15%
2019/10/03	0	0.00	1	40.05	40.05	-1	1,509	-0.07%
2019/10/02	1	40.50	0	0.00	40.50	1	1,608	0.06%
2019/10/01	5	40.75	3	40.53	40.90	2	1,644	0.12%
2019/09/25	1	39.05	1	38.80	38.80	0	1,637	0.00%
2019/09/19	0	0.00	3	39.55	39.50	-3	1,698	-0.18%
2019/09/18	3	39.53	0	0.00	39.50	3	1,726	0.17%
2019/09/11	1	39.60	1	39.55	39.65	0	1,838	0.00%
2019/09/10	0	0.00	1	39.35	39.50	-1	1,899	-0.05%
2019/09/09	1	39.75	0	0.00	39.65	1	1,939	0.05%
2019/09/06	1	40.65	0	0.00	40.60	1	1,926	0.05%
2019/09/05	1	42.05	0	0.00	42.05	1	1,903	0.05%
2019/09/04	0	0.00	1	41.90	41.85	-1	1,947	-0.05%
2019/09/03	1	41.70	0	0.00	41.65	1	1,960	0.05%
2019/09/02	1	41.15	1	41.85	41.85	0	1,963	0.00%
2019/08/28	0	0.00	1	40.50	40.50	-1	1,918	-0.05%
2019/08/27	0	0.00	1	40.30	40.25	-1	1,922	-0.05%
2019/08/26	1	40.85	0	0.00	40.50	1	1,925	0.05%
2019/08/23	2	41.60	2	41.70	41.70	0	1,925	0.00%
2019/08/20	1	42.00	0	0.00	41.30	1	1,959	0.05%
2019/08/14	1	41.00	1	40.85	40.85	0	1,973	0.00%
2019/08/06	0	0.00	1	39.45	39.45	-1	1,996	-0.05%
2019/08/02	1	40.15	2	40.15	40.25	-1	2,051	-0.05%
2019/08/01	0	0.00	4	41.44	41.30	-4	2,063	-0.19%
2019/07/30	1	42.15	0	0.00	41.70	1	2,092	0.05%
2019/07/29	0	0.00	1	42.50	42.25	-1	2,081	-0.05%
2019/07/25	0	0.00	1	41.85	42.00	-1	2,094	-0.05%
2019/07/24	1	41.95	0	0.00	41.55	1	2,117	0.05%
2019/07/23	0	0.00	1	41.65	41.70	-1	2,189	-0.05%
2019/07/22	0	0.00	3	41.10	41.10	-3	2,223	-0.13%
2019/07/19	2	41.38	1	41.00	41.00	1	2,238	0.04%
2019/07/18	0	0.00	1	41.85	40.95	-1	2,274	-0.04%
2019/07/17	1	41.80	1	41.90	41.70	0	2,295	0.00%
2019/07/12	0	0.00	1	41.90	41.85	-1	2,943	-0.03%
2019/07/11	2	42.15	0	0.00	42.05	2	3,046	0.07%
2019/07/10	0	0.00	4	42.11	42.00	-4	3,090	-0.13%
2019/07/09	3	42.18	1	41.80	41.80	2	3,143	0.06%
2019/07/08	0	0.00	4	46.25	46.50	-4	3,069	-0.13%
2019/07/05	7	46.24	8	46.17	46.00	-1	3,050	-0.03%
2019/07/04	6	46.12	1	46.20	46.05	5	3,035	0.16%
2019/07/03	4	45.11	0	0.00	44.95	4	3,051	0.13%
2019/07/01	3	45.15	0	0.00	45.15	3	3,094	0.10%
2019/06/25	1	44.30	0	0.00	44.20	1	3,672	0.03%
2019/06/21	1	44.45	4	44.36	44.20	-3	3,702	-0.08%
2019/06/20	1	45.10	2	44.53	44.60	-1	3,710	-0.03%
2019/06/19	3	43.80	0	0.00	43.90	3	3,704	0.08%
2019/06/18	5	44.39	4	43.90	43.90	1	3,689	0.03%
2019/06/17	0	0.00	4	43.80	44.20	-4	3,652	-0.11%
2019/06/14	3	42.70	0	0.00	42.30	3	3,625	0.08%
2019/06/13	1	43.10	0	0.00	42.30	1	3,633	0.03%
2019/06/11	0	0.00	1	43.20	42.95	-1	3,656	-0.03%
2019/06/05	1	42.90	0	0.00	42.20	1	3,763	0.03%
2019/06/04	1	42.90	1	42.85	42.75	0	3,818	0.00%
2019/06/03	0	0.00	1	42.80	42.80	-1	3,876	-0.03%
2019/05/31	1	43.15	0	0.00	43.35	1	3,918	0.03%
2019/05/30	1	42.20	1	42.60	42.90	0	4,058	0.00%
2019/05/29	0	0.00	1	42.05	42.00	-1	4,130	-0.02%
2019/05/27	0	0.00	1	42.00	41.80	-1	4,296	-0.02%
2019/05/24	1	42.15	0	0.00	41.75	1	4,340	0.02%
2019/05/23	1	42.20	1	41.80	41.80	0	4,391	0.00%
2019/05/20	1	42.30	1	42.60	42.20	0	4,785	0.00%
2019/05/17	0	0.00	2	43.10	43.00	-2	4,825	-0.04%
2019/05/16	2	44.88	0	0.00	43.80	2	4,877	0.04%
2019/05/15	1	44.90	2	45.20	45.40	-1	4,949	-0.02%
2019/05/13	1	46.10	0	0.00	44.30	1	5,210	0.02%
2019/05/10	2	46.30	14	45.82	46.40	-12	5,309	-0.23%
2019/05/09	2	46.50	0	0.00	46.30	2	5,301	0.04%
2019/05/07	1	47.10	0	0.00	46.80	1	5,398	0.02%
2019/05/06	1	46.80	0	0.00	46.65	1	5,445	0.02%
2019/05/03	1	47.90	0	0.00	48.00	1	5,453	0.02%
2019/04/30	3	47.28	0	0.00	47.60	3	5,452	0.06%
2019/04/29	1	47.30	0	0.00	47.00	1	5,443	0.02%
2019/04/24	7	50.93	0	0.00	50.40	7	5,410	0.13%
2019/04/23	2	50.20	1	50.00	51.00	1	5,414	0.02%
2019/04/22	3	50.63	1	51.50	50.40	2	5,390	0.04%
2019/04/19	4	51.30	0	0.00	51.50	4	5,344	0.07%
2019/04/18	11	53.38	12	54.89	51.90	-1	5,217	-0.02%
2019/04/17	1	52.30	6	52.00	52.10	-5	4,912	-0.10%
2019/04/16	0	0.00	1	51.20	51.20	-1	4,821	-0.02%
2019/04/15	15	51.71	0	0.00	50.80	15	4,788	0.31%
2019/04/12	1	50.90	0	0.00	51.20	1	4,768	0.02%
2019/04/11	1	51.60	7	50.91	50.50	-6	4,731	-0.13%
2019/04/10	2	50.35	0	0.00	50.80	2	4,659	0.04%
2019/04/09	2	49.58	16	50.24	50.40	-14	4,635	-0.30%
2019/04/08	2	50.30	0	0.00	49.60	2	4,577	0.04%
2019/04/03	3	49.50	1	49.75	49.90	2	4,572	0.04%
2019/04/02	2	49.25	10	49.25	49.20	-8	4,554	-0.18%
2019/04/01	3	50.02	0	0.00	49.55	3	4,514	0.07%
2019/03/29	7	51.54	13	51.82	51.00	-6	4,422	-0.14%
2019/03/28	15	50.77	5	50.58	50.20	10	4,217	0.24%
2019/03/27	2	48.95	3	48.83	49.10	-1	4,070	-0.02%
2019/03/26	1	48.20	0	0.00	47.95	1	4,058	0.02%
2019/03/25	1	47.95	0	0.00	47.95	1	4,079	0.02%
2019/03/22	9	48.71	15	48.88	48.85	-6	4,131	-0.15%
2019/03/21	2	48.15	0	0.00	48.00	2	4,149	0.05%
2019/03/20	0	0.00	1	48.50	48.15	-1	4,213	-0.02%
2019/03/19	1	47.75	2	47.93	47.70	-1	4,255	-0.02%
2019/03/18	6	47.76	0	0.00	47.80	6	4,279	0.14%
2019/03/15	3	48.80	2	48.65	48.30	1	4,320	0.02%
2019/03/14	0	0.00	21	48.23	48.20	-21	4,347	-0.48%
2019/03/13	2	47.43	1	47.35	47.35	1	4,420	0.02%
2019/03/12	15	49.01	1	48.45	48.45	14	4,427	0.32%
2019/03/11	5	48.75	0	0.00	48.60	5	4,576	0.11%
2019/03/08	172	49.21	0	0.00	48.95	172	4,900	3.51%	大買/鉅額交易
2019/03/07	2	49.43	3	49.68	48.90	-1	5,053	-0.02%
2019/03/06	0	0.00	1	49.55	49.40	-1	5,198	-0.02%
2019/03/05	4	49.80	3	51.00	49.40	1	5,330	0.02%
2019/03/04	0	0.00	7	49.81	49.95	-7	5,322	-0.13%
2019/02/27	3	47.13	4	48.04	48.60	-1	5,299	-0.02%
2019/02/26	1	48.65	0	0.00	48.30	1	5,304	0.02%
2019/02/25	1	49.60	6	49.59	49.65	-5	5,363	-0.09%
2019/02/22	1	48.85	4	49.45	49.25	-3	5,642	-0.05%
2019/02/21	7	49.92	5	49.71	49.65	2	5,740	0.03%
2019/02/20	8	49.52	14	49.85	49.45	-6	6,090	-0.10%
2019/02/19	7	48.62	7	48.53	48.20	0	6,410	0.00%
2019/02/18	6	47.09	5	47.32	47.00	1	6,365	0.02%
2019/02/15	1	46.95	1	47.50	46.30	0	6,500	0.00%
2019/02/14	5	47.49	5	47.77	46.90	0	6,474	0.00%
2019/02/13	7	47.13	15	47.45	47.50	-8	6,440	-0.12%
2019/02/12	6	47.64	4	47.19	46.30	2	6,335	0.03%
2019/02/11	5	45.38	12	45.93	46.15	-7	6,297	-0.11%
2019/01/30	0	0.00	1	43.90	43.90	-1	6,298	-0.02%
2019/01/29	2	44.10	2	43.80	43.90	0	6,405	0.00%
2019/01/28	0	0.00	12	44.02	43.85	-12	6,408	-0.19%
2019/01/25	1	43.10	0	0.00	42.65	1	6,668	0.01%
2019/01/24	1	43.00	1	42.25	42.25	0	6,838	0.00%
2019/01/23	1	41.90	1	42.10	42.30	0	6,947	0.00%
2019/01/22	2	41.90	1	41.95	41.90	1	7,014	0.01%
2019/01/21	1	42.40	1	42.45	42.45	0	7,070	0.00%
2019/01/17	1	41.50	3	42.47	41.45	-2	7,253	-0.03%
2019/01/16	1	42.25	1	42.30	42.50	0	7,284	0.00%
2019/01/15	1	42.20	1	42.00	42.00	0	7,408	0.00%
2019/01/14	1	41.10	11	40.96	41.30	-10	7,474	-0.13%
2019/01/11	1	41.70	1	40.85	40.85	0	7,575	0.00%
2019/01/10	6	40.88	1	40.80	40.80	5	7,608	0.07%
2019/01/09	1	40.25	9	41.76	41.50	-8	7,678	-0.10%
2019/01/08	0	0.00	1	39.50	39.80	-1	7,699	-0.01%
2019/01/04	7	37.04	6	37.45	37.70	1	8,013	0.01%
2018/12/26	3	38.70	0	0.00	38.70	3	8,713	0.03%
2018/12/24	0	0.00	1	39.80	40.00	-1	8,822	-0.01%
2018/12/22	2	39.33	0	0.00	39.30	2	8,865	0.02%
2018/12/21	1	40.10	0	0.00	40.10	1	8,977	0.01%
2018/12/20	3	40.57	1	39.30	39.25	2	9,028	0.02%
2018/12/19	1	41.30	2	41.43	41.25	-1	9,063	-0.01%
2018/12/18	1	41.20	6	41.53	41.15	-5	9,120	-0.05%
2018/12/17	13	43.05	0	0.00	42.35	13	9,208	0.14%
2018/12/13	7	42.59	0	0.00	42.10	7	9,257	0.08%
2018/12/12	0	0.00	1	41.75	42.15	-1	9,320	-0.01%
2018/12/11	5	41.33	5	41.28	41.20	0	9,419	0.00%
2018/12/10	2	41.05	1	40.85	41.00	1	9,549	0.01%
2018/12/07	17	42.49	3	42.23	42.40	14	9,581	0.15%
2018/12/06	3	41.62	2	42.00	41.35	1	9,661	0.01%
2018/12/05	6	43.75	20	43.92	43.70	-14	9,644	-0.15%
2018/12/04	9	45.59	14	45.72	45.30	-5	9,765	-0.05%
2018/12/03	34	45.89	52	46.10	46.00	-18	9,903	-0.18%
2018/11/30	28	43.31	9	43.46	42.85	19	9,702	0.20%
2018/11/29	24	44.06	7	43.86	42.60	17	9,660	0.18%
2018/11/28	1	42.55	15	42.83	43.35	-14	9,822	-0.14%
2018/11/27	21	41.91	3	42.57	42.70	18	10,097	0.18%
2018/11/26	3	41.82	4	41.73	41.90	-1	10,169	-0.01%
2018/11/23	7	42.14	8	41.95	40.95	-1	10,650	-0.01%
2018/11/22	12	43.47	25	43.56	42.20	-13	11,237	-0.12%
2018/11/21	36	43.62	27	43.95	43.45	9	11,316	0.08%
2018/11/20	6	42.85	10	43.12	42.85	-4	11,248	-0.04%
2018/11/19	50	43.20	48	43.02	43.35	2	11,244	0.02%
2018/11/16	32	41.23	35	42.02	42.45	-3	10,913	-0.03%
2018/11/15	10	38.45	1	38.00	38.60	9	10,502	0.09%
2018/11/14	15	37.98	39	37.93	38.15	-24	10,558	-0.23%
2018/11/13	9	34.90	0	0.00	36.30	9	10,537	0.09%
2018/11/12	13	36.32	1	36.50	36.50	12	10,744	0.11%
2018/11/09	1	37.60	1	37.70	37.90	0	10,946	0.00%
2018/11/08	12	38.70	9	38.53	37.60	3	11,142	0.03%
2018/11/07	5	38.60	4	38.15	38.20	1	11,387	0.01%
2018/11/06	25	38.49	28	37.92	36.55	-3	11,635	-0.03%
2018/11/05	20	37.87	14	38.34	38.30	6	11,813	0.05%
2018/11/02	44	39.18	43	39.24	38.50	1	12,206	0.01%
2018/11/01	27	36.61	34	38.25	38.00	-7	12,109	-0.06%
2018/10/31	30	35.33	37	35.60	35.60	-7	12,270	-0.06%
2018/10/30	5	33.86	2	33.35	33.80	3	12,463	0.02%
2018/10/29	20	35.10	18	34.69	34.90	2	12,819	0.02%
2018/10/26	2	34.90	3	34.98	34.35	-1	13,108	-0.01%
2018/10/25	17	35.08	10	34.64	34.30	7	13,319	0.05%
2018/10/24	3	37.20	3	37.60	37.20	0	13,823	0.00%
2018/10/23	33	38.57	24	38.35	37.20	9	14,375	0.06%
2018/10/22	12	37.23	37	37.46	38.20	-25	14,660	-0.17%
2018/10/19	27	36.17	9	36.43	36.25	18	14,996	0.12%
2018/10/18	17	38.20	6	38.68	38.20	11	15,189	0.07%
2018/10/17	28	39.73	29	38.98	37.95	-1	15,515	-0.01%
2018/10/16	22	39.12	26	39.12	38.70	-4	15,752	-0.03%
2018/10/15	21	38.23	10	38.52	38.10	11	16,077	0.07%
2018/10/12	13	36.89	36	37.58	38.00	-23	16,424	-0.14%
2018/10/11	11	36.00	5	36.15	35.65	6	16,551	0.04%
2018/10/09	23	39.84	62	39.57	39.60	-39	16,632	-0.23%
2018/10/08	39	39.56	38	38.99	38.70	1	16,608	0.01%
2018/10/05	45	43.83	38	44.15	40.55	7	16,636	0.04%
2018/10/04	13	45.29	12	45.39	44.50	1	16,728	0.01%
2018/10/03	11	44.88	1	44.90	44.85	10	16,756	0.06%
2018/10/02	22	46.00	22	46.20	45.45	0	16,880	0.00%
2018/10/01	0	0.00	1	45.05	45.50	-1	16,997	-0.01%
2018/09/28	21	44.70	31	44.98	44.70	-10	17,123	-0.06%
2018/09/27	26	45.61	20	44.90	44.55	6	17,100	0.04%
2018/09/26	26	47.13	12	47.91	46.65	14	17,279	0.08%
2018/09/25	1	46.15	19	47.47	47.15	-18	17,431	-0.10%
2018/09/21	39	47.06	4	47.23	47.45	35	17,599	0.20%
2018/09/20	5	46.37	3	46.65	46.30	2	17,626	0.01%
2018/09/19	14	47.00	11	47.54	45.90	3	17,739	0.02%
2018/09/18	10	47.43	17	47.72	46.20	-7	18,029	-0.04%
2018/09/17	25	47.85	23	48.04	47.50	2	18,147	0.01%
2018/09/14	20	46.81	16	47.20	47.20	4	18,202	0.02%
2018/09/13	2	46.35	1	47.00	45.30	1	18,300	0.01%
2018/09/12	17	46.43	4	46.20	46.20	13	18,486	0.07%
2018/09/11	2	47.40	3	48.23	47.95	-1	18,890	-0.01%
2018/09/10	7	48.18	10	47.76	46.90	-3	19,253	-0.02%
2018/09/07	8	49.61	4	47.90	48.00	4	19,522	0.02%
2018/09/06	0	0.00	2	51.85	51.40	-2	19,801	-0.01%
2018/09/05	21	52.09	3	52.00	51.70	18	20,055	0.09%
2018/09/04	13	52.68	7	53.11	52.50	6	20,382	0.03%
2018/09/03	29	55.02	63	55.98	53.20	-34	20,383	-0.17%
2018/08/31	11	58.78	6	59.07	59.10	5	20,235	0.02%
2018/08/30	77	58.56	17	59.31	59.50	60	20,644	0.29%
2018/08/29	14	55.81	50	56.63	58.60	-36	20,528	-0.18%
2018/08/28	14	54.48	20	54.33	53.70	-6	20,044	-0.03%
2018/08/27	3	52.20	4	53.65	53.60	-1	20,136	0.00%
2018/08/24	0	0.00	1	52.00	51.20	-1	20,142	0.00%
2018/08/23	1	50.90	5	51.88	50.90	-4	20,315	-0.02%
2018/08/21	24	53.33	9	53.90	53.30	15	20,954	0.07%
2018/08/20	11	52.72	22	52.98	53.10	-11	21,048	-0.05%
2018/08/17	19	53.71	17	54.18	51.70	2	21,292	0.01%
2018/08/16	44	52.32	46	52.58	53.00	-2	21,414	-0.01%
2018/08/15	5	51.54	2	51.50	50.90	3	21,712	0.01%
2018/08/14	15	53.71	12	52.93	53.00	3	21,833	0.01%
2018/08/13	9	51.42	8	53.26	53.00	1	21,720	0.00%
2018/08/10	24	55.16	1	56.50	54.70	23	21,906	0.10%
2018/08/09	7	56.07	21	55.75	57.20	-14	22,026	-0.06%
2018/08/08	12	54.81	0	0.00	54.00	12	21,777	0.06%
2018/08/07	11	56.66	16	56.66	57.00	-5	21,945	-0.02%
2018/08/06	14	56.11	11	56.00	56.10	3	21,671	0.01%
2018/08/03	15	54.28	32	54.10	55.10	-17	21,681	-0.08%
2018/08/02	6	53.43	7	52.93	52.60	-1	21,360	0.00%
2018/08/01	22	56.08	21	56.26	56.30	1	21,195	0.00%
2018/07/31	4	54.75	3	55.27	55.00	1	21,293	0.00%
2018/07/30	31	60.50	14	59.07	56.90	17	21,006	0.08%
2018/07/27	21	60.87	31	62.05	63.20	-10	20,592	-0.05%
2018/07/26	37	60.61	31	61.25	59.50	6	20,199	0.03%
2018/07/25	24	58.87	23	58.59	60.50	1	19,772	0.01%
2018/07/24	28	59.32	16	59.34	59.30	12	19,543	0.06%
2018/07/23	16	57.83	22	58.16	58.40	-6	19,192	-0.03%
2018/07/20	11	60.73	16	60.43	57.50	-5	18,857	-0.03%
2018/07/19	32	63.05	5	62.64	62.50	27	18,399	0.15%
2018/07/18	15	67.79	13	68.06	63.10	2	17,954	0.01%
2018/07/17	5	71.68	3	71.77	70.10	2	17,612	0.01%
2018/07/16	17	76.86	14	76.23	74.00	3	17,421	0.02%
2018/07/13	5	81.02	6	80.80	77.40	-1	17,352	-0.01%
2018/07/12	21	75.64	28	76.16	79.60	-7	17,118	-0.04%
2018/07/11	25	74.44	14	74.97	74.10	11	16,907	0.07%
2018/07/10	12	73.38	16	73.86	75.40	-4	16,942	-0.02%
2018/07/09	27	74.36	34	74.68	74.70	-7	16,812	-0.04%
2018/07/06	0	0.00	3	70.00	71.20	-3	16,621	-0.02%
2018/07/05	4	79.02	6	79.43	74.30	-2	16,436	-0.01%
2018/07/04	7	77.84	2	77.70	78.00	5	16,343	0.03%
2018/07/03	12	82.98	2	80.60	80.30	10	16,062	0.06%
2018/07/02	19	83.25	18	83.51	82.00	1	15,824	0.01%
2018/06/29	16	80.63	16	80.80	81.00	0	15,564	0.00%
2018/06/28	3	81.03	5	80.14	79.50	-2	15,407	-0.01%
2018/06/27	2	86.50	1	87.00	81.70	1	15,197	0.01%
2018/06/26	3	81.23	17	81.28	83.80	-14	14,811	-0.09%
2018/06/25	1	83.80	4	80.78	79.00	-3	14,555	-0.02%
2018/06/22	0	0.00	3	83.83	82.00	-3	14,376	-0.02%
2018/06/21	10	86.01	10	86.08	84.80	0	14,108	0.00%
2018/06/20	23	86.81	103	92.97	83.90	-80	13,863	-0.58%	大賣/
2018/06/19	9	91.79	12	90.52	92.50	-3	13,401	-0.02%
2018/06/15	9	89.01	5.6	88.84	86.20	3.4	12,909	0.03%
2018/06/14	7	86.89	12.1	87.76	88.40	-5.1	12,439	-0.04%
2018/06/13	2	81.55	7	80.99	82.50	-5	11,881	-0.04%
2018/06/12	14	84.36	6	83.75	81.40	8	11,487	0.07%
2018/06/11	3	77.20	6	78.40	81.20	-3	10,989	-0.03%
2018/06/08	5	73.62	4	73.88	73.90	1	10,619	0.01%
2018/06/07	17	72.41	16	73.11	72.10	1	10,315	0.01%
2018/06/06	14	68.21	19.4	69.46	71.10	-5.4	9,695	-0.06%
2018/06/05	2	67.10	2	65.45	64.70	0	9,274	0.00%
2018/06/04	8	68.85	8	68.89	67.00	0	9,060	0.00%
2018/06/01	1	65.20	2	66.20	68.40	-1	8,759	-0.01%
2018/05/31	2	69.25	1	69.30	63.50	1	8,530	0.01%
2018/05/30	14	65.56	20	66.70	67.60	-6	8,298	-0.07%
2018/05/29	32	69.30	23	69.12	68.00	9	8,049	0.11%
2018/05/28	1	63.70	2	65.95	66.10	-1	7,484	-0.01%
2018/05/25	9	59.33	8	56.40	60.10	1	7,226	0.01%
2018/05/24	7	54.44	8	54.74	54.70	-1	6,818	-0.01%
2018/05/23	11.1	51.06	14	51.25	53.60	-2.9	6,462	-0.04%
2018/05/22	0	0.00	1	50.30	50.00	-1	5,898	-0.02%
2018/05/21	1	48.15	2	48.50	48.60	-1	5,531	-0.02%
2018/05/18	5	49.17	9	49.66	47.30	-4	5,303	-0.08%
2018/05/17	2	48.50	23	47.94	48.70	-21	4,741	-0.44%
2018/05/16	3	46.80	0	0.00	47.00	3	4,302	0.07%
2018/05/15	6	47.65	2	47.90	48.40	4	4,095	0.10%
2018/05/14	0	0.00	13	44.94	45.00	-13	3,717	-0.35%
2018/05/11	80	40.95	17	40.76	40.95	63	3,612	1.74%
2018/05/09	8	37.54	3	36.10	37.80	5	3,153	0.16%
2018/05/08	3	37.05	8	36.44	37.10	-5	2,984	-0.17%
2018/05/07	21	36.06	19	35.94	36.70	2	2,594	0.08%
2018/05/04	12	33.60	14	33.62	33.40	-2	2,251	-0.09%
2018/05/03	3	32.45	9	32.58	32.35	-6	2,047	-0.29%
2018/05/02	2	31.55	5	31.71	31.60	-3	2,001	-0.15%
2018/04/30	6	31.77	1	32.20	31.25	5	1,998	0.25%
2018/04/27	2	30.08	3	30.50	31.05	-1	1,933	-0.05%
2018/04/26	1	30.65	1	31.30	30.30	0	1,923	0.00%
2018/04/25	1	30.85	0	0.00	30.90	1	1,963	0.05%
2018/04/24	8	31.24	3	31.20	31.20	5	2,061	0.24%
2018/04/23	0	0.00	3	31.85	32.10	-3	2,271	-0.13%
2018/04/20	1	32.00	0	0.00	31.90	1	2,552	0.04%
2018/04/19	1	33.00	1	33.40	32.75	0	2,532	0.00%
2018/04/18	1	31.90	8	32.32	32.45	-7	2,504	-0.28%
2018/04/17	15	32.81	6	32.19	31.80	9	2,501	0.36%
2018/04/16	8	32.68	19	32.76	33.30	-11	2,483	-0.44%
2018/04/13	16	32.36	15	32.00	31.55	1	2,435	0.04%
2018/04/12	0	0.00	1	31.80	31.90	-1	2,447	-0.04%
2018/04/03	0	0.00	1	30.90	30.90	-1	2,640	-0.04%
2018/04/02	1	30.80	1	31.30	30.80	0	2,670	0.00%
2018/03/28	1	30.85	0	0.00	30.90	1	2,788	0.04%
2018/03/27	4	31.64	2	31.68	31.65	2	2,814	0.07%
2018/03/23	6	30.62	1	30.65	30.45	5	2,788	0.18%
2018/03/22	2	32.03	7	32.50	32.05	-5	2,764	-0.18%
2018/03/21	1	31.60	0	0.00	31.65	1	2,698	0.04%
2018/03/20	5	31.60	1	31.65	31.55	4	2,700	0.15%
2018/03/19	0	0.00	1	31.90	32.00	-1	2,702	-0.04%
2018/03/16	0	0.00	1	31.60	31.60	-1	2,672	-0.04%
2018/03/15	0	0.00	1	31.45	31.45	-1	2,674	-0.04%
2018/03/12	2	31.03	1	31.50	30.80	1	2,771	0.04%
2018/03/09	0	0.00	1	31.05	30.90	-1	2,818	-0.04%
2018/03/08	7	30.76	2	31.03	30.65	5	2,895	0.17%
2018/03/07	2	31.00	0	0.00	30.65	2	3,205	0.06%
2018/03/06	0	0.00	1	31.85	31.60	-1	3,505	-0.03%
2018/03/05	9	32.09	11	32.25	32.00	-2	3,547	-0.06%
2018/03/02	2	31.03	2	31.48	30.90	0	3,477	0.00%
2018/03/01	2	30.63	14	31.00	31.10	-12	3,543	-0.34%
2018/02/23	3	30.43	3	30.27	30.50	0	3,597	0.00%
2018/02/21	0	0.00	2	28.70	28.90	-2	3,601	-0.06%
2018/02/12	2	28.05	0	0.00	28.05	2	3,610	0.06%
2018/02/09	1	27.60	2	27.90	28.50	-1	3,653	-0.03%
2018/02/08	1	28.85	0	0.00	28.80	1	3,699	0.03%
2018/02/07	4	28.96	1	29.40	28.80	3	3,709	0.08%
2018/02/06	3	28.83	1	28.30	28.20	2	3,731	0.05%
2018/02/05	0	0.00	5	30.13	30.35	-5	3,722	-0.13%
2018/02/01	3	30.50	1	30.70	30.45	2	4,126	0.05%
2018/01/31	1	30.35	1	30.70	30.55	0	4,292	0.00%
2018/01/30	1	30.40	5	30.70	30.25	-4	4,319	-0.09%
2018/01/26	1	31.00	0	0.00	30.90	1	4,342	0.02%
2018/01/25	2	31.10	1	31.45	31.10	1	4,329	0.02%
2018/01/24	3	31.48	0	0.00	31.50	3	4,312	0.07%
2018/01/23	4	31.73	2	31.58	31.50	2	4,310	0.05%
2018/01/22	1	32.05	8	31.55	32.10	-7	4,289	-0.16%
2018/01/19	4	31.46	4	31.59	31.25	0	4,246	0.00%
2018/01/18	9	31.99	4	32.39	31.85	5	4,188	0.12%
2018/01/17	7	32.96	2	33.40	32.15	5	4,078	0.12%
2018/01/16	10	34.17	25	33.48	34.80	-15	3,831	-0.39%
2018/01/15	5	31.50	0	0.00	31.65	5	3,533	0.14%
2018/01/12	1	31.65	0	0.00	31.70	1	3,538	0.03%
2018/01/11	1	31.20	1	31.70	32.00	0	3,509	0.00%
2018/01/10	1	31.25	1	31.60	31.30	0	3,474	0.00%
2018/01/09	10	31.54	14	31.89	31.90	-4	3,420	-0.12%
2018/01/08	10	31.76	6	31.48	31.00	4	3,373	0.12%
2018/01/05	2	30.45	2	30.73	30.80	0	3,286	0.00%
2018/01/04	5	31.40	4	31.14	30.80	1	3,251	0.03%
2018/01/03	0	0.00	3	31.02	31.35	-3	3,194	-0.09%
2018/01/02	1	30.20	5	30.20	30.30	-4	3,101	-0.13%