達方 (8163)-元大-屏南券商分點個股進出

台股 » 個股 » 達方 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－元大-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	68.20	0	0.00	66.80	2	2,766	0.07%
2024/05/14	1	68.80	1	69.10	68.40	0	2,750	0.00%
2024/05/13	1	68.20	1	67.40	67.90	0	2,733	0.00%
2024/05/10	0	0.00	2	67.20	67.40	-2	2,717	-0.07%
2024/05/09	1	69.70	14	70.27	67.90	-13	2,676	-0.49%
2024/05/08	12	70.47	3	70.03	70.80	9	2,634	0.34%
2024/05/07	14	70.93	17	70.59	71.80	-3	2,569	-0.12%
2024/05/06	5	67.80	4	68.00	67.80	1	2,411	0.04%
2024/05/03	4	68.38	9.1	68.25	67.70	-5.1	2,353	-0.22%
2024/05/02	0	63.30	0	0.00	63.80	0	2,237	0.00%
2024/04/30	0	62.85	0	0.00	63.30	0	2,234	0.00%
2024/04/29	2	62.70	0	0.00	62.70	2	2,222	0.09%
2024/04/26	0.1	61.59	0	0.00	61.50	0.1	2,213	0.00%
2024/04/25	0.1	61.85	0	0.00	61.50	0.1	2,212	0.00%
2024/04/24	0.1	61.40	0	0.00	61.70	0.1	2,209	0.00%
2024/04/23	0	60.40	1	60.60	61.30	-1	2,215	-0.04%
2024/04/19	12	59.90	0	0.00	60.40	12	2,206	0.54%
2024/04/17	6	60.40	0	0.00	60.60	6	2,197	0.27%
2024/04/10	0	0.00	1	62.50	62.60	-1	2,301	-0.04%
2024/04/09	0.1	62.15	0	0.00	62.10	0.1	2,312	0.00%
2024/04/08	0	63.50	0	0.00	63.50	0	2,321	0.00%
2024/04/03	0	63.90	2	63.85	63.60	-2	2,345	-0.08%
2024/04/01	1	62.50	0	0.00	62.90	1	2,322	0.04%
2024/03/28	3	63.17	0	0.00	62.30	3	2,320	0.13%
2024/03/26	6	62.50	1	62.00	61.90	5	2,323	0.22%
2024/03/25	2	63.80	0	0.00	62.80	2	2,309	0.09%
2024/03/22	26	64.60	17	64.30	64.30	9	2,308	0.39%
2024/03/21	0	0.00	3	63.00	64.10	-3	2,289	-0.13%
2024/03/20	1	63.50	6	62.68	62.40	-5	2,288	-0.22%
2024/03/14	0	0.00	1	60.60	60.60	-1	2,225	-0.04%
2024/03/13	1	60.70	0	0.00	60.70	1	2,220	0.05%
2024/03/12	0	0.00	0	60.10	60.50	0	2,229	0.00%
2024/03/11	2	59.80	0	0.00	59.60	2	2,243	0.09%
2024/03/08	0	60.90	1	60.00	60.00	-1	2,235	-0.04%
2024/03/07	1	61.20	1	61.00	61.00	0	2,216	0.00%
2024/03/06	2	61.20	2	60.85	61.70	0	2,159	0.00%
2024/03/05	2	57.90	12	60.53	61.40	-10	1,963	-0.51%
2024/03/04	1	55.10	1	55.10	55.90	0	1,648	0.00%
2024/03/01	1	54.10	10	54.20	54.40	-9	1,616	-0.56%
2024/02/29	0	0.00	0.1	53.85	53.20	-0.1	1,593	-0.01%
2024/02/27	0	0.00	0.5	53.20	53.40	-0.5	1,576	-0.03%
2024/02/26	0	0.00	0.1	52.90	52.70	-0.1	1,585	0.00%
2024/02/23	0.1	52.30	0	0.00	52.00	0.1	1,651	0.00%
2024/02/22	0	0.00	0.1	53.00	52.80	-0.1	1,661	0.00%
2024/02/21	0	0.00	0.1	52.70	52.50	-0.1	1,686	0.00%
2024/02/19	0	0.00	0.1	52.60	52.60	-0.1	1,748	-0.01%
2024/02/16	0	0.00	0.1	52.30	52.10	-0.1	1,775	0.00%
2024/02/15	1	50.23	0	0.00	50.50	1	1,788	0.06%
2024/02/05	0.2	50.55	0	0.00	50.60	0.2	1,824	0.01%
2024/01/30	0.1	51.40	0	0.00	51.00	0.1	2,045	0.00%
2024/01/29	2.1	51.65	0	0.00	51.70	2.1	2,257	0.09%
2024/01/26	0	51.80	0	0.00	51.70	0	2,509	0.00%
2024/01/25	1	52.19	0	0.00	51.50	1	2,513	0.04%
2024/01/24	1	52.50	0	53.00	52.50	1	2,513	0.04%
2024/01/23	1	52.10	0	0.00	52.40	1	2,498	0.04%
2024/01/22	0	0.00	0	52.60	52.50	0	2,489	0.00%
2024/01/19	1	51.80	0	0.00	51.90	1	2,481	0.04%
2024/01/18	1	51.70	0	0.00	51.30	1	2,479	0.04%
2024/01/16	0	51.60	0	0.00	52.00	0	2,456	0.00%
2024/01/12	0	51.80	0	0.00	51.60	0	2,440	0.00%
2024/01/10	0	51.95	0	0.00	51.90	0	2,433	0.00%
2024/01/09	2	52.50	0	0.00	52.10	2	2,421	0.08%
2024/01/08	2.1	53.07	2	53.20	52.60	0.1	2,408	0.00%
2024/01/05	0	0.00	1.1	54.20	54.90	-1.1	2,360	-0.05%
2024/01/04	1	54.10	0	0.00	53.50	1	2,267	0.04%
2024/01/03	0	0.00	2	55.30	55.30	-2	2,241	-0.09%
2024/01/02	6	55.07	21.1	55.31	55.60	-15.1	2,210	-0.68%
2023/12/29	1	54.00	0.1	53.97	54.20	0.9	2,162	0.04%
2023/12/28	0	0.00	0	53.30	53.10	0	2,121	0.00%
2023/12/27	0.1	52.67	0	0.00	52.20	0.1	2,101	0.00%
2023/12/26	10	52.35	0	0.00	52.20	10	2,092	0.48%
2023/12/25	0	52.05	0	0.00	51.80	0	2,082	0.00%
2023/12/22	0	52.70	0	0.00	52.50	0	2,066	0.00%
2023/12/21	0	52.75	0	0.00	52.60	0	2,052	0.00%
2023/12/20	10	53.70	0	0.00	53.70	10	2,025	0.49%
2023/12/19	1	53.60	0	0.00	53.00	1	2,003	0.05%
2023/12/18	0.1	54.80	6	55.57	54.40	-5.9	1,960	-0.30%
2023/12/14	0	0.00	8	56.50	56.70	-8	1,889	-0.42%
2023/12/13	2	56.20	3	55.90	55.80	-1	1,859	-0.06%
2023/12/12	0	0.00	0	55.60	55.30	0	1,830	0.00%
2023/12/11	0	54.50	0	0.00	54.90	0	1,814	0.00%
2023/12/08	3	54.90	0	0.00	54.80	3	1,799	0.17%
2023/12/07	0	54.70	3	54.60	54.50	-3	1,785	-0.17%
2023/12/06	0	0.00	1	55.50	55.40	-1	1,757	-0.06%
2023/12/05	0	54.50	0	0.00	54.80	0	1,714	0.00%
2023/12/04	6	55.30	3	55.00	55.00	3	1,687	0.18%
2023/12/01	0	53.50	0	0.00	53.50	0	1,625	0.00%
2023/11/30	0	0.00	1	52.90	52.70	-1	1,593	-0.06%
2023/11/27	0	51.20	0	0.00	50.90	0	1,508	0.00%
2023/11/24	0	51.50	0	0.00	51.60	0	1,497	0.00%
2023/11/22	1	52.50	1	51.90	52.60	0	1,452	0.00%
2023/11/21	0.1	51.13	0	0.00	51.10	0.1	1,379	0.00%
2023/11/20	0	50.50	0	0.00	51.20	0	1,361	0.00%
2023/11/17	1.1	51.56	0	0.00	51.60	1.1	1,329	0.08%
2023/11/16	2	50.60	0	0.00	50.90	2	1,267	0.16%
2023/11/15	2	50.65	0	0.00	50.60	2	1,249	0.16%
2023/11/13	0	0.00	15	51.20	51.00	-15	1,175	-1.28%
2023/11/10	1	50.60	0	51.00	51.40	1	1,116	0.09%
2023/11/09	6	50.50	1	51.10	50.90	5	1,063	0.47%
2023/11/08	13	49.87	5	49.86	50.00	8	974	0.82%
2023/11/07	0	0.00	1	49.75	49.85	-1	936	-0.11%
2023/11/06	8	49.59	6	49.93	49.70	2	881	0.23%
2023/11/03	3	48.55	5	48.55	48.85	-2	661	-0.30%
2023/11/01	0	0.00	6	44.20	44.25	-6	428	-1.40%
2023/09/21	0	43.15	1	43.50	43.50	-1	737	-0.13%
2023/08/22	1	42.30	0	0.00	42.20	1	870	0.11%
2023/08/07	1	42.65	0	0.00	42.80	1	946	0.11%
2023/08/04	0	0.00	40	43.67	43.80	-40	924	-4.33%
2023/08/02	11	43.45	0	0.00	43.20	11	922	1.19%
2023/08/01	7	43.65	0	0.00	43.80	7	915	0.76%
2023/07/31	14	44.30	0	0.00	43.90	14	911	1.54%
2023/07/28	11	44.59	0	0.00	44.65	11	908	1.21%
2023/07/27	0	0.00	1	45.90	45.20	-1	901	-0.11%
2023/07/26	1	44.35	0	0.00	44.45	1	891	0.11%
2023/07/24	0	0.00	5	44.40	44.30	-5	882	-0.57%
2023/07/21	1	44.65	5	44.90	44.85	-4	879	-0.45%
2023/07/20	0	0.00	5	45.15	45.05	-5	882	-0.57%
2023/07/19	15	45.15	0	0.00	44.35	15	878	1.71%
2023/07/13	0	0.00	1	45.70	45.15	-1	869	-0.11%
2023/07/12	1	44.40	0	0.00	45.15	1	858	0.12%
2023/06/26	0	0.00	2	46.00	46.00	-2	786	-0.25%
2023/06/21	0	0.00	5	46.70	46.70	-5	780	-0.64%
2023/06/14	2	48.10	1	47.95	47.95	1	772	0.13%
2023/06/13	0	0.00	1	47.45	47.55	-1	769	-0.13%
2023/06/08	2	47.00	0	0.00	46.70	2	775	0.26%
2023/06/07	1	47.25	0	0.00	47.30	1	789	0.13%
2023/06/02	2	47.20	0	0.00	47.40	2	965	0.21%
2023/06/01	0	0.00	0	47.00	47.10	0	959	0.00%
2023/05/17	0	0.00	12	45.40	45.40	-12	864	-1.39%
2023/04/25	0	0.00	10	42.75	42.70	-10	930	-1.08%
2023/04/21	1	43.20	0	0.00	43.20	1	924	0.11%
2023/04/19	0	0.00	10	44.65	44.60	-10	911	-1.10%
2023/04/17	20	44.63	0	0.00	44.55	20	896	2.23%
2023/04/14	0	0.00	1	44.65	44.40	-1	887	-0.11%
2023/04/12	1	45.30	0	0.00	45.30	1	865	0.12%
2023/04/11	2	44.50	0	0.00	44.50	2	837	0.24%
2023/04/10	5	44.75	2	44.20	44.90	3	825	0.36%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/31	0	0.00	10	44.10	44.10	-10	763	-1.31%
2023/03/27	0	0.00	5	44.15	44.05	-5	759	-0.66%
2023/03/23	2	44.23	1	44.15	44.20	1	757	0.13%
2023/03/22	1	44.30	0	0.00	44.20	1	750	0.13%
2023/03/21	0	0.00	1	43.55	43.55	-1	744	-0.13%
2023/03/17	0	0.00	7	42.95	43.30	-7	744	-0.94%
2023/03/13	0	0.00	1	43.65	43.60	-1	738	-0.14%
2023/03/10	12	44.00	0	0.00	43.85	12	726	1.65%
2023/03/09	0	44.40	0	0.00	44.50	0	713	0.00%
2023/03/08	6	44.22	4	44.48	44.70	2	671	0.30%
2023/03/03	0	0.00	1	41.70	41.65	-1	563	-0.18%
2023/02/24	2	41.00	0	0.00	41.30	2	548	0.36%
2023/02/10	7	41.69	0	0.00	41.00	7	547	1.28%
2023/02/06	1	40.60	0	0.00	40.10	1	466	0.21%
2022/12/16	3	38.23	0	0.00	38.05	3	481	0.62%
2022/11/30	1	40.05	0	0.00	40.15	1	479	0.21%
2022/11/29	1	40.60	0	0.00	40.20	1	475	0.21%
2022/11/25	0	0.00	1	39.30	39.15	-1	427	-0.23%
2022/11/16	1	39.00	0	0.00	38.95	1	439	0.23%
2022/10/07	0	0.00	2	39.65	39.65	-2	516	-0.39%
2022/10/03	0	0.00	1	39.00	38.95	-1	537	-0.19%
2022/09/28	0	0.00	11	39.00	38.50	-11	595	-1.85%
2022/09/08	1	40.45	0	0.00	41.00	1	688	0.15%
2022/08/19	0	0.00	1	41.95	41.80	-1	706	-0.14%
2022/08/09	0	0.00	2.1	39.71	39.95	-2.1	697	-0.30%
2022/07/21	0	0.00	6	38.83	39.25	-6	941	-0.64%
2022/07/19	4	38.50	0	0.00	39.30	4	971	0.41%
2022/07/12	1	36.20	0	0.00	36.10	1	1,112	0.09%
2022/07/06	0	0.00	1	38.80	38.60	-1	1,109	-0.09%
2022/06/29	1	41.65	0	0.00	41.65	1	1,087	0.09%
2022/06/27	1	42.55	0	0.00	42.50	1	1,168	0.09%
2022/06/15	2	42.78	0	0.00	42.75	2	1,284	0.16%
2022/06/14	2	42.15	0	0.00	42.40	2	1,324	0.15%
2022/06/10	1	43.90	0	0.00	43.80	1	1,404	0.07%
2022/06/09	0	0.00	1	43.90	43.95	-1	1,468	-0.07%
2022/06/07	0	43.75	1	43.80	43.80	-1	1,543	-0.06%
2022/06/02	1	43.90	0	0.00	43.95	1	1,691	0.06%
2022/05/25	1	43.10	1	42.90	43.05	0	1,784	0.00%
2022/05/19	0	42.40	0	0.00	42.30	0	1,791	0.00%
2022/05/17	1	42.75	0	0.00	42.65	1	1,784	0.06%
2022/05/16	2	42.63	0	0.00	42.30	2	1,784	0.11%
2022/05/12	3	42.15	0	0.00	41.20	3	1,785	0.17%
2022/05/10	1	43.20	0	0.00	43.40	1	1,764	0.06%
2022/05/05	3	45.85	0	0.00	45.75	3	1,706	0.18%
2022/04/27	5	47.27	0	0.00	46.95	5	1,650	0.30%
2022/04/26	0	0.00	1	48.55	48.60	-1	1,630	-0.06%
2022/04/22	2	50.10	0	0.00	49.95	2	1,607	0.12%
2022/04/21	0	0.00	1	50.30	50.40	-1	1,612	-0.06%
2022/04/20	1	50.40	7	50.21	50.40	-6	1,577	-0.38%
2022/04/19	0	0.00	1	49.50	49.65	-1	1,530	-0.07%
2022/04/13	1	48.35	0	0.00	48.55	1	1,568	0.06%
2022/03/31	1	49.70	0	0.00	49.70	1	1,917	0.05%
2022/03/24	0	0.00	1	49.65	49.50	-1	1,976	-0.05%
2022/03/23	0	0.00	1	49.25	49.15	-1	2,025	-0.05%
2022/03/22	0	0.00	1	49.45	49.50	-1	2,110	-0.05%
2022/03/21	19	49.40	19.1	49.30	49.30	-0.1	2,122	0.00%
2022/03/17	3	49.45	0	0.00	49.35	3	2,134	0.14%
2022/03/16	0	0.00	1	49.10	49.50	-1	2,147	-0.05%
2022/03/15	1	49.45	2	49.55	49.00	-1	2,170	-0.05%
2022/03/14	5	49.60	2	49.40	49.35	3	2,218	0.14%
2022/03/11	1	48.35	0	0.00	48.40	1	2,244	0.04%
2022/03/10	2	48.23	2	48.45	48.35	0	2,323	0.00%
2022/03/09	5	48.18	16	48.58	48.30	-11	2,435	-0.45%
2022/02/25	1	45.55	1	45.80	45.40	0	3,005	0.00%
2022/02/14	0	0.00	1	46.20	46.35	-1	3,413	-0.03%
2022/02/09	0	0.00	8	46.55	46.90	-8	3,423	-0.23%
2022/02/08	0	0.00	4	46.15	46.20	-4	3,420	-0.12%
2022/02/07	3	45.05	0	0.00	45.60	3	3,429	0.09%
2022/01/24	5	45.65	0	0.00	45.70	5	3,491	0.14%
2022/01/19	1	47.25	0	0.00	46.95	1	3,469	0.03%
2022/01/14	1	46.20	0	0.00	46.35	1	3,450	0.03%
2022/01/13	7	47.20	0	0.00	46.95	7	3,435	0.20%
2022/01/12	0	0.00	1	46.85	46.80	-1	3,438	-0.03%
2022/01/07	2	47.45	0	0.00	47.30	2	3,382	0.06%
2022/01/05	0	0.00	9	49.25	48.85	-9	3,313	-0.27%
2022/01/04	0	0.00	5	49.60	49.35	-5	3,280	-0.15%
2022/01/03	1	50.70	0	0.00	49.50	1	3,252	0.03%
2021/12/30	0	0.00	27	50.82	50.70	-27	3,209	-0.84%
2021/12/29	16	50.68	3	50.57	51.00	13	3,153	0.41%
2021/12/27	7	49.64	0	0.00	49.55	7	2,955	0.24%
2021/12/24	13	49.63	0	0.00	49.35	13	2,929	0.44%
2021/12/22	0	0.00	1	48.60	48.50	-1	2,834	-0.04%
2021/12/21	5	48.35	5	48.75	48.50	0	2,823	0.00%
2021/12/20	0	0.00	1	48.50	48.50	-1	2,804	-0.04%
2021/12/17	2	48.73	0	0.00	48.80	2	2,782	0.07%
2021/12/16	1	49.85	2	49.48	49.85	-1	2,709	-0.04%
2021/12/15	4	48.29	6	48.55	48.20	-2	2,603	-0.08%
2021/12/14	2	48.98	1	49.40	48.55	1	2,577	0.04%
2021/12/10	13	48.85	13	49.00	49.15	0	2,501	0.00%
2021/12/09	5	48.30	5	48.26	48.30	0	2,450	0.00%
2021/12/08	3	49.50	5	49.30	49.00	-2	2,383	-0.08%
2021/12/07	5	49.76	2	49.95	49.65	3	2,295	0.13%
2021/12/06	21	49.99	21	49.34	49.20	0	2,207	0.00%
2021/12/03	5	49.19	5	49.48	49.60	0	2,123	0.00%
2021/12/02	10	49.03	13	49.32	48.65	-3	1,971	-0.15%
2021/12/01	2	47.15	0	0.00	47.15	2	1,611	0.12%
2021/11/29	2	45.65	5	45.65	45.80	-3	1,559	-0.19%
2021/11/26	0	0.00	1	46.35	46.15	-1	1,518	-0.07%
2021/11/25	2	46.28	5	46.18	46.10	-3	1,469	-0.20%
2021/11/24	6	45.99	2	45.85	46.00	4	1,473	0.27%
2021/11/23	9	46.98	3	47.13	47.05	6	1,332	0.45%
2021/11/22	2	44.60	4	44.94	45.45	-2	1,066	-0.19%
2021/11/17	0	0.00	1	43.20	43.40	-1	1,043	-0.10%
2021/11/16	1	42.50	1	43.00	42.55	0	1,058	0.00%
2021/11/15	2	43.05	0	0.00	42.80	2	1,077	0.19%
2021/11/12	0	0.00	2	42.95	43.00	-2	1,104	-0.18%
2021/11/10	0	0.00	2	43.88	43.80	-2	1,119	-0.18%
2021/11/03	2	43.35	0	0.00	43.50	2	1,206	0.17%
2021/11/02	0	0.00	1	42.60	41.80	-1	1,171	-0.09%
2021/11/01	30	43.00	30	42.33	42.30	0	1,180	0.00%
2021/10/21	1	41.00	0	0.00	42.00	1	1,280	0.08%
2021/10/19	2	40.65	0	0.00	40.60	2	1,309	0.15%
2021/10/06	1	40.00	0	0.00	39.70	1	1,709	0.06%
2021/10/04	0	0.00	1	39.50	39.20	-1	1,746	-0.06%
2021/10/01	7	40.64	0	0.00	40.35	7	1,751	0.40%
2021/09/29	2	41.50	0	0.00	41.30	2	1,795	0.11%
2021/09/27	0	0.00	4	42.60	42.95	-4	1,812	-0.22%
2021/09/24	0	0.00	10	42.35	42.35	-10	1,836	-0.54%
2021/09/22	1	41.65	0	0.00	41.80	1	1,911	0.05%
2021/09/15	2	42.70	0	0.00	42.55	2	2,016	0.10%
2021/09/07	0	0.00	1	44.50	44.10	-1	2,073	-0.05%
2021/09/06	0	0.00	1	44.85	44.05	-1	2,092	-0.05%
2021/09/02	0	0.00	1	44.95	44.75	-1	2,191	-0.05%
2021/08/27	1	42.45	0	0.00	42.65	1	2,091	0.05%
2021/08/25	0	0.00	1	42.50	42.60	-1	2,121	-0.05%
2021/08/20	3	43.28	1	43.40	43.40	2	2,107	0.09%
2021/08/17	1	43.90	6	43.98	43.90	-5	2,087	-0.24%
2021/08/16	0	0.00	7	43.91	44.05	-7	2,086	-0.34%
2021/08/13	0	0.00	8	44.99	44.90	-8	2,080	-0.38%
2021/08/11	2	46.30	0	0.00	45.80	2	2,099	0.10%
2021/08/10	1	46.75	0	0.00	46.75	1	2,098	0.05%
2021/08/09	2	47.55	0	0.00	47.95	2	2,127	0.09%
2021/08/06	2	47.50	0	0.00	47.30	2	2,126	0.09%
2021/08/05	0	0.00	1	47.65	47.85	-1	2,189	-0.05%
2021/08/04	3	47.45	0	0.00	47.50	3	2,263	0.13%
2021/08/03	1	47.20	0	0.00	47.20	1	2,321	0.04%
2021/08/02	1	47.50	0	0.00	47.50	1	2,448	0.04%
2021/07/26	1	47.50	0	0.00	47.70	1	2,606	0.04%
2021/07/23	0	0.00	15	47.65	47.30	-15	2,650	-0.57%
2021/07/22	0	0.00	6	47.28	47.30	-6	2,730	-0.22%
2021/07/21	1	46.60	0	0.00	46.95	1	2,826	0.04%
2021/07/20	1	47.20	0.2	47.05	46.95	0.8	2,865	0.03%
2021/07/19	20	49.00	40	47.84	48.10	-20	2,857	-0.70%
2021/07/16	47	47.88	0	0.00	48.00	47	2,843	1.65%
2021/07/15	0	0.00	1	46.70	46.75	-1	2,853	-0.04%
2021/07/14	3	46.35	1	46.70	46.15	2	2,928	0.07%
2021/07/13	3.1	46.63	0	0.00	46.10	3.1	2,951	0.11%
2021/07/09	1	45.90	0	0.00	45.90	1	2,922	0.03%
2021/07/06	1	46.15	1	46.05	45.80	0	3,018	0.00%
2021/07/01	5	45.50	0	0.00	44.95	5	3,180	0.16%
2021/06/30	4	45.55	2	45.20	45.90	2	3,178	0.06%
2021/06/28	7	44.84	9.1	45.49	45.90	-2.1	3,144	-0.07%
2021/06/23	1	43.15	0	0.00	43.30	1	3,118	0.03%
2021/06/18	1	43.75	0	0.00	43.70	1	3,156	0.03%
2021/06/17	0	0.00	2	43.88	44.15	-2	3,163	-0.06%
2021/06/16	4	43.55	0	0.00	43.35	4	3,179	0.13%
2021/06/15	2	43.90	0	0.00	44.00	2	3,204	0.06%
2021/06/11	4.1	44.52	2	44.50	44.50	2.1	3,218	0.07%
2021/06/10	0.1	44.45	8	43.94	44.45	-7.9	3,320	-0.24%
2021/06/09	0	0.00	5	42.58	42.55	-5	3,290	-0.15%
2021/06/07	1	42.05	0	0.00	42.10	1	3,453	0.03%
2021/06/04	2	42.40	0	0.00	42.40	2	3,539	0.06%
2021/06/02	2	42.50	0	0.00	42.55	2	3,572	0.06%
2021/05/31	2	42.95	0	0.00	42.65	2	3,606	0.06%
2021/05/28	1	42.35	0	0.00	42.75	1	3,607	0.03%
2021/05/27	1	41.85	0	0.00	42.70	1	3,626	0.03%
2021/05/25	5	42.15	0	0.00	42.25	5	3,663	0.14%
2021/05/24	1	41.30	0	0.00	41.55	1	3,690	0.03%
2021/05/18	0	0.00	1	40.35	40.70	-1	3,833	-0.03%
2021/05/17	4	39.20	0	0.00	38.40	4	3,824	0.10%
2021/05/14	2	41.48	0	0.00	41.40	2	3,785	0.05%
2021/05/13	3	40.63	0	0.00	41.70	3	3,741	0.08%
2021/05/12	10	43.83	0	0.00	43.05	10	3,675	0.27%
2021/05/11	5	47.59	0	0.00	46.65	5	3,625	0.14%
2021/05/10	1	49.50	15	49.65	49.05	-14	3,578	-0.39%
2021/05/07	2	49.15	6	49.25	49.00	-4	3,456	-0.12%
2021/05/05	0	0.00	0.1	47.40	46.80	-0.1	3,379	0.00%
2021/05/03	1	50.00	0	0.00	49.40	1	3,329	0.03%
2021/04/29	3	51.63	0	0.00	51.20	3	3,286	0.09%
2021/04/28	2	51.95	1	51.70	52.40	1	3,255	0.03%
2021/04/27	4	51.53	4	51.78	52.10	0	3,221	0.00%
2021/04/26	1	51.20	2	51.20	51.20	-1	3,112	-0.03%
2021/04/23	2	49.45	0	0.00	49.50	2	3,069	0.07%
2021/04/21	1	51.00	1	51.30	51.00	0	3,010	0.00%
2021/04/20	1	50.50	1	49.65	50.50	0	2,962	0.00%
2021/04/15	0	0.00	1	47.30	47.40	-1	2,928	-0.03%
2021/04/14	4	46.86	3	46.53	47.30	1	2,945	0.03%
2021/04/12	0	0.00	1	48.85	48.70	-1	2,932	-0.03%
2021/04/09	5	47.83	0	0.00	48.00	5	2,896	0.17%
2021/04/08	2	49.15	1	49.10	49.20	1	2,818	0.04%
2021/04/06	2	47.75	0	0.00	47.40	2	2,722	0.07%
2021/03/31	6	47.38	0	0.00	47.40	6	2,711	0.22%
2021/03/29	2	46.70	0	0.00	47.55	2	2,695	0.07%
2021/03/24	0	0.00	1	46.90	46.70	-1	2,687	-0.04%
2021/03/16	2	46.75	1	47.50	47.55	1	2,723	0.04%
2021/03/15	0	0.00	1	45.90	46.10	-1	2,615	-0.04%
2021/03/12	2	46.15	2	45.95	46.05	0	2,647	0.00%
2021/03/11	4	46.46	0	0.00	46.65	4	2,776	0.14%
2021/03/10	3	46.05	1	47.20	47.40	2	2,775	0.07%
2021/03/09	0	0.00	1	45.60	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	2	45.55	45.40	-2	2,724	-0.07%
2021/03/05	2	45.20	0	0.00	45.05	2	2,746	0.07%
2021/03/04	18	45.74	20	45.65	45.35	-2	2,773	-0.07%
2021/03/03	10	45.65	0.1	45.35	45.70	9.9	2,737	0.36%
2021/03/02	1	46.20	13	45.00	45.30	-12	2,723	-0.44%
2021/02/26	0	0.00	1	44.50	45.25	-1	2,714	-0.04%
2021/02/25	1	45.25	21	45.05	45.05	-20	2,762	-0.72%
2021/02/24	1	44.60	0	0.00	44.55	1	2,748	0.04%
2021/02/23	3	44.27	11	44.41	44.90	-8	2,747	-0.29%
2021/02/22	7	44.19	4	43.80	44.15	3	2,748	0.11%
2021/02/19	36	43.30	2	42.73	43.55	34	2,722	1.25%
2021/02/04	1	41.50	0	0.00	41.65	1	2,757	0.04%
2021/02/03	0	0.00	6	41.20	41.00	-6	2,785	-0.22%
2021/02/02	1	41.50	0	0.00	41.00	1	2,880	0.03%
2021/01/25	0	0.00	2	41.05	42.00	-2	3,093	-0.06%
2021/01/21	0	0.00	4	40.60	41.15	-4	3,093	-0.13%
2021/01/20	1	42.65	0	0.00	41.05	1	3,085	0.03%
2021/01/15	1	44.00	0	0.00	44.10	1	3,052	0.03%
2021/01/14	0	0.00	1	45.10	44.95	-1	3,040	-0.03%
2021/01/12	2	44.60	0	0.00	44.25	2	2,974	0.07%
2021/01/11	0	0.00	1	44.30	44.80	-1	2,933	-0.03%
2021/01/07	1	43.70	2	43.93	44.05	-1	2,898	-0.03%
2021/01/06	2	43.70	2	43.30	43.55	0	2,879	0.00%
2020/12/29	0	0.00	0	42.85	42.85	0	2,763	0.00%
2020/12/24	3	43.15	2	43.75	43.15	1	2,735	0.04%
2020/12/22	3	43.03	0	0.00	42.10	3	2,736	0.11%
2020/12/16	1	43.30	0	0.00	43.35	1	2,738	0.04%
2020/12/15	1	43.70	0	0.00	43.15	1	2,734	0.04%
2020/12/10	0	0.00	3	45.28	44.70	-3	2,658	-0.11%
2020/12/09	0	0.00	2.1	46.36	46.00	-2.1	2,599	-0.08%
2020/12/08	1	46.10	1	45.90	45.75	0	2,577	0.00%
2020/12/07	4	46.79	0	0.00	46.70	4	2,543	0.16%
2020/12/04	2	44.15	168	44.00	45.40	-166	2,382	-6.97%	大賣/鉅額交易
2020/12/03	1	43.85	2	44.20	43.85	-1	2,345	-0.04%
2020/12/02	0.1	44.00	0.3	43.70	43.60	-0.2	2,418	-0.01%
2020/11/30	167	43.45	0	0.00	43.35	167	2,690	6.21%	大買/鉅額交易
2020/11/24	0.3	43.40	0	0.00	43.40	0.3	2,814	0.01%
2020/11/20	0	0.00	100	42.44	42.50	-100	2,711	-3.69%
2020/11/18	0	0.00	102	42.26	41.95	-102	2,605	-3.92%	大賣/鉅額交易
2020/11/13	178	41.74	0	0.00	41.75	178	2,744	6.49%	大買/鉅額交易
2020/11/12	20	41.75	0	0.00	41.45	20	2,788	0.72%
2020/11/11	2	42.28	143	42.22	42.25	-141	2,796	-5.04%	大賣/鉅額交易
2020/11/10	11	41.86	31	42.45	42.00	-20	2,788	-0.72%
2020/11/09	91	41.63	38	42.97	41.70	53	2,744	1.93%
2020/11/06	0	0.00	141	41.69	41.85	-141	2,629	-5.36%	大賣/鉅額交易
2020/11/05	20	40.70	1	40.65	40.75	19	2,578	0.74%
2020/11/04	131	40.52	0	0.00	40.55	131	2,605	5.03%	大買/鉅額交易
2020/11/03	100	40.70	17	40.55	40.50	83	2,676	3.10%
2020/11/02	2	39.55	1	39.75	39.75	1	2,768	0.04%
2020/10/30	1	40.60	1	40.20	39.55	0	2,871	0.00%
2020/10/29	1	40.00	1	39.20	39.95	0	2,875	0.00%
2020/10/28	8	39.91	0	0.00	39.95	8	2,879	0.28%
2020/10/27	8	40.39	0	0.00	40.30	8	2,864	0.28%
2020/10/26	0	0.00	9	39.98	40.15	-9	2,841	-0.32%
2020/10/19	0	0.00	12	39.65	39.30	-12	2,917	-0.41%
2020/10/15	0	0.00	4	39.20	38.85	-4	2,895	-0.14%
2020/10/06	1	38.35	1	38.45	38.50	0	3,184	0.00%
2020/09/30	1	37.50	1	37.65	37.75	0	3,319	0.00%
2020/09/29	1	37.70	1	37.55	37.50	0	3,416	0.00%
2020/09/25	3	37.80	3	36.93	37.05	0	3,597	0.00%
2020/09/24	1	37.80	0	0.00	37.75	1	3,600	0.03%
2020/09/21	0	0.00	6	39.25	39.25	-6	3,616	-0.17%
2020/09/14	1	39.45	1	39.65	39.80	0	3,626	0.00%
2020/09/11	0	0.00	1	39.55	39.15	-1	3,630	-0.03%
2020/09/10	1	40.45	1	40.15	40.15	0	3,598	0.00%
2020/09/09	0	0.00	0	40.40	40.35	0	3,577	0.00%
2020/09/08	2	40.65	0	40.25	40.20	2	3,557	0.06%
2020/09/07	2	42.48	6	42.30	41.60	-4	3,515	-0.11%
2020/09/04	4	41.14	5	42.37	42.70	-1	3,435	-0.03%
2020/09/03	4	41.90	13	41.59	41.90	-9	3,382	-0.27%
2020/09/01	0	0.00	3	40.03	40.30	-3	3,240	-0.09%
2020/08/31	3	40.37	1	40.45	40.45	2	3,253	0.06%
2020/08/28	2	38.85	3	38.37	38.95	-1	3,135	-0.03%
2020/08/27	2	38.65	4	38.73	38.55	-2	3,153	-0.06%
2020/08/25	2	38.70	0	0.00	38.70	2	3,152	0.06%
2020/08/21	1	37.80	1	38.10	38.15	0	3,150	0.00%
2020/08/20	1	37.50	2	39.00	37.30	-1	3,144	-0.03%
2020/08/19	3	39.85	4	39.75	39.55	-1	3,058	-0.03%
2020/08/18	0	0.00	2	39.65	40.10	-2	2,961	-0.07%
2020/08/17	0	0.00	7	39.41	39.35	-7	2,871	-0.24%
2020/08/14	1	39.30	11	39.14	39.15	-10	2,826	-0.35%
2020/08/13	2	38.90	0	0.00	39.25	2	2,801	0.07%
2020/08/12	2	39.15	3	38.87	38.85	-1	2,743	-0.04%
2020/08/11	0	0.00	1	38.85	39.15	-1	2,715	-0.04%
2020/08/10	3	39.33	0	0.00	38.90	3	2,686	0.11%
2020/08/07	1	39.05	0	0.00	39.25	1	2,659	0.04%
2020/08/06	4	38.83	3	38.63	38.70	1	2,595	0.04%
2020/08/05	1	37.45	4	37.35	38.15	-3	2,456	-0.12%
2020/08/04	2	36.50	1	36.80	36.50	1	2,386	0.04%
2020/07/31	1	35.60	0	0.00	35.80	1	2,378	0.04%
2020/07/29	3	34.60	0	0.00	34.65	3	2,419	0.12%
2020/07/28	1	35.00	0	0.00	34.25	1	2,427	0.04%
2020/07/23	1	37.65	1	37.40	37.40	0	2,412	0.00%
2020/07/22	1	37.65	1	37.75	37.60	0	2,412	0.00%
2020/07/17	0	0.00	2	37.70	37.65	-2	2,426	-0.08%
2020/07/16	1	38.10	4	38.66	38.00	-3	2,412	-0.12%
2020/07/15	0	0.00	8	37.43	37.30	-8	2,293	-0.35%
2020/07/13	0	0.00	14	37.70	38.30	-14	2,248	-0.62%
2020/07/09	0	0.00	2	38.15	38.00	-2	2,233	-0.09%
2020/07/08	31	40.20	1	40.35	40.20	30	2,138	1.40%
2020/07/07	3	40.68	2	40.10	40.10	1	2,056	0.05%
2020/07/06	2	40.08	1	40.45	40.35	1	2,010	0.05%
2020/07/03	4	39.13	0	0.00	39.10	4	1,973	0.20%
2020/07/02	0	0.00	0.1	39.10	38.95	-0.1	1,972	-0.01%
2020/07/01	2	38.30	0	0.00	38.20	2	1,942	0.10%
2020/06/19	0	0.00	1	38.10	37.70	-1	1,968	-0.05%
2020/06/18	1	37.55	0	0.00	37.65	1	1,963	0.05%
2020/06/17	0	0.00	1	37.65	37.40	-1	1,955	-0.05%
2020/06/12	0	0.00	4	37.23	37.50	-4	2,057	-0.19%
2020/06/11	0	0.00	1	38.35	38.20	-1	2,092	-0.05%
2020/06/10	3	38.88	0	0.00	38.85	3	2,073	0.14%
2020/06/09	2	38.53	2	38.40	38.55	0	2,053	0.00%
2020/06/08	1	38.80	204	38.89	38.65	-203	2,085	-9.73%	大賣/鉅額交易
2020/06/05	3	38.47	233	38.52	38.80	-230	2,038	-11.28%	大賣/鉅額交易
2020/06/04	1	37.60	0	0.00	37.60	1	1,977	0.05%
2020/06/03	0	0.00	1	37.20	37.25	-1	1,981	-0.05%
2020/06/02	4	36.79	0	0.00	36.60	4	1,958	0.20%
2020/05/29	1	36.20	1	36.05	35.90	0	1,944	0.00%
2020/05/21	1	36.75	0	0.00	36.70	1	1,972	0.05%
2020/05/15	1	35.70	1	35.95	35.80	0	2,001	0.00%
2020/05/13	4	36.86	1	37.15	36.90	3	1,985	0.15%
2020/05/11	1	37.15	0	0.00	37.25	1	1,964	0.05%
2020/05/08	0	0.00	3	38.07	38.00	-3	1,929	-0.16%
2020/05/07	2	37.50	0	0.00	37.50	2	1,917	0.10%
2020/05/06	5	37.40	3	37.52	37.30	2	1,921	0.10%
2020/05/05	32	37.63	3	37.62	37.50	29	1,920	1.51%
2020/05/04	117	36.50	1	36.60	36.50	116	1,899	6.11%	大買/鉅額交易
2020/04/30	100	37.25	3	37.30	37.30	97	1,901	5.10%
2020/04/29	1.1	37.05	0	0.00	36.95	1.1	1,895	0.06%
2020/04/28	5	36.57	2	36.98	36.90	3	1,899	0.16%
2020/04/24	2	35.63	1	35.60	35.50	1	1,887	0.05%
2020/04/23	2	35.83	2	35.68	35.85	0	1,893	0.00%
2020/04/22	0	0.00	115	35.34	35.40	-115	1,892	-6.08%	大賣/鉅額交易
2020/04/17	1	36.05	0	0.00	35.10	1	1,892	0.05%
2020/04/16	2	35.20	2	35.40	35.25	0	1,874	0.00%
2020/04/15	2	35.70	101	35.32	35.20	-99	1,867	-5.30%	大賣/
2020/04/14	1	34.15	1	34.20	34.35	0	1,828	0.00%
2020/04/13	2	33.85	47	33.80	33.65	-45	1,898	-2.37%
2020/04/10	0	0.00	2	34.00	34.10	-2	1,941	-0.10%
2020/04/08	7	32.49	53	32.82	33.50	-46	2,052	-2.24%
2020/04/07	6	31.42	3	31.47	31.80	3	2,036	0.15%
2020/04/06	1	30.45	1	30.40	30.50	0	2,106	0.00%
2020/04/01	11	30.20	0	0.00	30.35	11	2,111	0.52%
2020/03/31	1	29.95	1	30.30	29.85	0	2,100	0.00%
2020/03/27	1	30.40	0	0.00	29.55	1	2,127	0.05%
2020/03/26	119	29.71	0	0.00	29.80	119	2,147	5.54%	大買/鉅額交易
2020/03/25	1	29.75	5	29.80	29.60	-4	2,303	-0.17%
2020/03/24	4	28.78	4	29.09	28.70	0	2,308	0.00%
2020/03/19	4	26.55	0	0.00	25.90	4	2,334	0.17%
2020/03/18	41	28.84	0	0.00	28.60	41	2,311	1.77%
2020/03/17	0	0.00	4	29.14	28.65	-4	2,324	-0.17%
2020/03/16	2	28.95	0	0.00	28.50	2	2,293	0.09%
2020/03/13	1	28.50	2	29.00	29.25	-1	2,295	-0.04%
2020/03/12	1	32.20	0	0.00	31.60	1	2,293	0.04%
2020/03/10	0.1	38.45	0	0.00	35.55	0.1	2,327	0.00%
2020/03/06	0	0.00	4	37.35	37.40	-4	2,377	-0.17%
2020/03/05	2	37.68	0	0.00	37.70	2	2,369	0.08%
2020/03/03	1	38.15	1	38.15	37.70	0	2,373	0.00%
2020/02/27	0	0.00	1	37.85	37.75	-1	2,381	-0.04%
2020/02/26	1	38.65	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1	38.40	1	39.45	39.40	0	2,350	0.00%
2020/02/24	0	0.00	1	38.75	38.70	-1	2,328	-0.04%
2020/02/20	1	39.55	1	39.65	39.05	0	2,319	0.00%
2020/02/19	1	39.25	2	39.33	39.20	-1	2,312	-0.04%
2020/02/18	3	39.00	1	39.45	38.95	2	2,309	0.09%
2020/02/13	1	38.70	1	38.60	38.25	0	2,292	0.00%
2020/02/12	1	38.20	1	38.35	38.35	0	2,313	0.00%
2020/02/11	2	37.88	1	37.85	37.95	1	2,304	0.04%
2020/02/10	1	36.85	1	37.25	37.00	0	2,313	0.00%
2020/02/07	1	37.90	1	37.50	37.50	0	2,319	0.00%
2020/02/06	2	38.28	1	38.35	38.35	1	2,310	0.04%
2020/02/05	2	38.30	1	38.00	38.00	1	2,314	0.04%
2020/02/03	2	36.83	2	36.95	37.10	0	2,340	0.00%
2020/01/31	2	39.00	1	38.70	38.50	1	2,324	0.04%
2020/01/30	0	0.00	3	38.50	38.50	-3	2,327	-0.13%
2020/01/20	1	42.45	0	0.00	42.45	1	2,281	0.04%
2020/01/16	3	42.97	7	43.47	42.80	-4	2,304	-0.17%
2020/01/15	2	43.05	1	43.30	42.85	1	2,295	0.04%
2020/01/14	2	42.90	2	43.05	43.40	0	2,302	0.00%
2020/01/13	14	42.51	1	42.55	42.35	13	2,339	0.56%
2020/01/10	12	42.85	1	42.75	42.80	11	2,357	0.47%
2020/01/09	1	43.25	1	43.25	43.00	0	2,356	0.00%
2020/01/07	9	43.51	10	44.43	43.15	-1	2,344	-0.04%
2020/01/06	10	43.75	2	44.45	44.00	8	2,279	0.35%
2020/01/03	5	44.38	4	45.13	44.30	1	2,241	0.04%
2019/12/30	3	44.58	1	44.40	44.65	2	2,044	0.10%
2019/12/27	20	42.85	0	0.00	42.95	20	1,944	1.03%
2019/12/23	2	42.65	0	0.00	42.15	2	2,006	0.10%
2019/12/20	101	44.37	9	44.61	43.35	92	1,974	4.66%	大買/
2019/12/18	1	43.20	2	43.68	43.85	-1	1,777	-0.06%
2019/12/17	0	0.00	2	43.15	43.15	-2	1,746	-0.11%
2019/12/16	0	0.00	1.1	43.21	43.40	-1.1	1,719	-0.06%
2019/12/13	0	0.00	100	42.75	42.50	-100	1,681	-5.95%
2019/12/12	1	42.55	1	42.60	42.30	0	1,649	0.00%
2019/12/11	0	0.00	1	42.30	42.30	-1	1,612	-0.06%
2019/12/09	160	42.07	2	41.90	41.70	158	1,550	10.19%	大買/鉅額交易
2019/12/06	51	40.79	1	40.80	41.65	50	1,494	3.35%
2019/12/05	91	40.31	1	40.35	40.25	90	1,436	6.27%
2019/12/04	0	0.00	22	40.52	40.40	-22	1,471	-1.50%
2019/12/03	1	39.60	1	40.10	40.15	0	1,441	0.00%
2019/11/29	1	40.10	2	40.00	39.70	-1	1,406	-0.07%
2019/11/28	1	40.20	1	39.80	39.80	0	1,418	0.00%
2019/11/27	1	39.85	1	39.95	39.95	0	1,472	0.00%
2019/11/25	0	0.00	1	39.20	39.25	-1	1,444	-0.07%
2019/11/21	1	38.75	1	38.80	38.80	0	1,460	0.00%
2019/11/20	1	39.40	1	39.15	39.15	0	1,460	0.00%
2019/11/19	1	39.10	1	39.30	39.35	0	1,472	0.00%
2019/11/14	1	39.30	1	39.00	39.15	0	1,486	0.00%
2019/11/13	3	39.58	0	0.00	39.30	3	1,499	0.20%
2019/11/07	1	39.45	2	39.48	39.50	-1	1,522	-0.07%
2019/11/06	2	39.90	0	0.00	39.55	2	1,513	0.13%
2019/11/05	3	40.08	0	0.00	39.90	3	1,512	0.20%
2019/11/04	0	0.00	2	40.05	40.10	-2	1,518	-0.13%
2019/11/01	2	40.13	1	40.20	40.10	1	1,513	0.07%
2019/10/30	1	39.60	1	39.75	40.15	0	1,471	0.00%
2019/10/25	2	41.30	6	41.29	41.20	-4	1,472	-0.27%
2019/10/23	2	41.20	1	41.10	41.00	1	1,439	0.07%
2019/10/22	3	41.40	0	0.00	41.35	3	1,441	0.21%
2019/10/21	1	40.80	1	41.00	41.35	0	1,426	0.00%
2019/10/18	1	40.25	1	40.35	40.35	0	1,372	0.00%
2019/10/17	1	39.85	1	39.90	40.15	0	1,341	0.00%
2019/10/15	2	40.33	2	40.10	39.95	0	1,370	0.00%
2019/10/09	1	39.60	3	39.90	39.10	-2	1,358	-0.15%
2019/10/08	1	40.45	2	40.15	40.10	-1	1,355	-0.07%
2019/10/07	0	0.00	1	40.30	40.10	-1	1,359	-0.07%
2019/10/04	1	40.40	1	39.80	39.80	0	1,377	0.00%
2019/10/03	22	40.00	1	40.05	40.05	21	1,509	1.39%
2019/10/01	5	40.71	1	40.90	40.90	4	1,644	0.24%
2019/09/26	2	39.48	2	39.28	39.05	0	1,632	0.00%
2019/09/24	1	39.85	1	39.55	39.35	0	1,663	0.00%
2019/09/17	1	39.80	1	39.45	39.45	0	1,739	0.00%
2019/09/12	1	39.70	1	39.85	39.55	0	1,802	0.00%
2019/09/11	0	0.00	1	39.60	39.65	-1	1,838	-0.05%
2019/09/05	1	42.10	1	42.60	42.05	0	1,903	0.00%
2019/09/04	1	41.90	1	41.90	41.85	0	1,947	0.00%
2019/09/03	1	41.90	1	41.85	41.65	0	1,960	0.00%
2019/09/02	1	41.45	1	41.80	41.85	0	1,963	0.00%
2019/08/30	0	0.00	1	41.35	41.40	-1	1,962	-0.05%
2019/08/26	1	40.75	1	40.75	40.50	0	1,925	0.00%
2019/08/23	1	41.65	1	41.70	41.70	0	1,925	0.00%
2019/08/21	1	41.55	1	41.70	41.35	0	1,959	0.00%
2019/08/20	1	41.35	0	0.00	41.30	1	1,959	0.05%
2019/08/19	1	41.35	1	41.40	41.70	0	1,963	0.00%
2019/08/13	2	39.90	2	39.85	40.35	0	1,957	0.00%
2019/08/12	0	0.00	1	39.25	40.00	-1	1,965	-0.05%
2019/08/08	0.1	39.05	0	0.00	38.85	0.1	1,975	0.00%
2019/08/07	0	0.00	2	39.50	38.50	-2	1,984	-0.10%
2019/08/05	1	39.75	1	39.65	39.55	0	2,017	0.00%
2019/08/02	1	40.45	1	40.20	40.25	0	2,051	0.00%
2019/08/01	1	41.45	1	41.65	41.30	0	2,063	0.00%
2019/07/30	1	42.20	0	0.00	41.70	1	2,092	0.05%
2019/07/29	2	42.33	1	42.35	42.25	1	2,081	0.05%
2019/07/26	1	42.05	2	42.13	42.25	-1	2,089	-0.05%
2019/07/25	0	0.00	1	41.95	42.00	-1	2,094	-0.05%
2019/07/24	0	0.00	6	42.15	41.55	-6	2,117	-0.28%
2019/07/23	2	41.60	10	41.68	41.70	-8	2,189	-0.37%
2019/07/22	0	0.00	4	41.15	41.10	-4	2,223	-0.18%
2019/07/19	12	41.07	0	0.00	41.00	12	2,238	0.54%
2019/07/18	1	41.70	1	41.85	40.95	0	2,274	0.00%
2019/07/17	1	42.20	1	41.85	41.70	0	2,295	0.00%
2019/07/16	4	42.06	2	42.15	42.25	2	2,368	0.08%
2019/07/15	1	41.55	0	0.00	41.75	1	2,528	0.04%
2019/07/12	0	0.00	5	41.95	41.85	-5	2,943	-0.17%
2019/07/11	2	42.08	0	0.00	42.05	2	3,046	0.07%
2019/07/09	10	42.26	2	42.05	41.80	8	3,143	0.25%
2019/07/08	1	46.30	5	46.35	46.50	-4	3,069	-0.13%
2019/07/05	4	46.04	0	0.00	46.00	4	3,050	0.13%
2019/07/04	2	46.05	0	0.00	46.05	2	3,035	0.07%
2019/07/01	1	45.10	3	45.10	45.15	-2	3,094	-0.06%
2019/06/26	1	44.10	80	44.00	44.00	-79	3,467	-2.28%
2019/06/21	3	44.62	3	44.38	44.20	0	3,702	0.00%
2019/06/20	5	44.82	5	44.66	44.60	0	3,710	0.00%
2019/06/19	2	43.75	0	0.00	43.90	2	3,704	0.05%
2019/06/13	1.1	42.32	0	0.00	42.30	1.1	3,633	0.03%
2019/06/12	2	43.93	0	0.00	43.40	2	3,652	0.05%
2019/06/11	0	0.00	1	43.05	42.95	-1	3,656	-0.03%
2019/06/06	1	41.80	1	41.90	41.75	0	3,746	0.00%
2019/05/31	80	43.26	1	43.35	43.35	79	3,918	2.02%
2019/05/30	0	0.00	1	42.65	42.90	-1	4,058	-0.02%
2019/05/28	0	0.00	2	42.55	42.65	-2	4,211	-0.05%
2019/05/23	4	42.63	2	42.80	41.80	2	4,391	0.05%
2019/05/22	1	42.85	0	0.00	42.80	1	4,480	0.02%
2019/05/21	0	0.00	10	42.20	43.00	-10	4,643	-0.22%
2019/05/20	3	42.78	2	42.33	42.20	1	4,785	0.02%
2019/05/17	1	43.10	0	0.00	43.00	1	4,825	0.02%
2019/05/16	3	44.13	6	43.93	43.80	-3	4,877	-0.06%
2019/05/15	11	45.18	2	45.33	45.40	9	4,949	0.18%
2019/05/13	2	44.75	0	0.00	44.30	2	5,210	0.04%
2019/05/10	0	0.00	10	45.80	46.40	-10	5,309	-0.19%
2019/05/08	0	0.00	1	46.80	47.15	-1	5,339	-0.02%
2019/05/07	2	47.13	1	47.00	46.80	1	5,398	0.02%
2019/05/06	12	46.75	1	46.75	46.65	11	5,445	0.20%
2019/05/03	1	48.20	2	48.05	48.00	-1	5,453	-0.02%
2019/04/29	3	49.50	2	49.30	47.00	1	5,443	0.02%
2019/04/26	1	49.50	6	49.51	49.35	-5	5,378	-0.09%
2019/04/25	1	50.40	0	0.00	50.40	1	5,380	0.02%
2019/04/24	1	50.40	2	51.35	50.40	-1	5,410	-0.02%
2019/04/23	2	51.10	3	50.60	51.00	-1	5,414	-0.02%
2019/04/22	0	0.00	2	51.60	50.40	-2	5,390	-0.04%
2019/04/19	4	51.98	1	52.30	51.50	3	5,344	0.06%
2019/04/18	12	54.35	15	55.71	51.90	-3	5,217	-0.06%
2019/04/17	0	0.00	2	52.10	52.10	-2	4,912	-0.04%
2019/04/16	1	51.00	2	50.95	51.20	-1	4,821	-0.02%
2019/04/15	2	51.70	0	0.00	50.80	2	4,788	0.04%
2019/04/12	0	0.00	1	51.40	51.20	-1	4,768	-0.02%
2019/04/11	5	51.30	1	50.50	50.50	4	4,731	0.08%
2019/04/09	0	0.00	20	51.00	50.40	-20	4,635	-0.43%
2019/04/03	4	49.54	2	49.65	49.90	2	4,572	0.04%
2019/04/01	2	49.65	0	0.00	49.55	2	4,514	0.04%
2019/03/29	5	51.18	2	52.00	51.00	3	4,422	0.07%
2019/03/28	10	50.23	20	50.21	50.20	-10	4,217	-0.24%
2019/03/27	1	48.40	1	48.70	49.10	0	4,070	0.00%
2019/03/25	6	47.95	0	0.00	47.95	6	4,079	0.15%
2019/03/22	1	49.10	1	48.90	48.85	0	4,131	0.00%
2019/03/20	21	47.85	0	0.00	48.15	21	4,213	0.50%
2019/03/18	10	47.80	0	0.00	47.80	10	4,279	0.23%
2019/03/15	1	48.60	0	0.00	48.30	1	4,320	0.02%
2019/03/14	2	48.20	7	48.59	48.20	-5	4,347	-0.12%
2019/03/13	3	47.62	1	47.35	47.35	2	4,420	0.05%
2019/03/06	2	49.60	1	49.65	49.40	1	5,198	0.02%
2019/03/05	2	50.28	2	49.85	49.40	0	5,330	0.00%
2019/03/04	1	49.25	1	48.80	49.95	0	5,322	0.00%
2019/02/27	1	47.25	7	47.18	48.60	-6	5,299	-0.11%
2019/02/26	1	49.80	1	49.05	48.30	0	5,304	0.00%
2019/02/22	0	0.00	3	49.20	49.25	-3	5,642	-0.05%
2019/02/21	3	50.30	1	49.80	49.65	2	5,740	0.03%
2019/02/20	7	49.34	3	49.48	49.45	4	6,090	0.07%
2019/02/19	2	48.30	7	48.46	48.20	-5	6,410	-0.08%
2019/02/18	2	47.10	6	47.55	47.00	-4	6,365	-0.06%
2019/02/15	10	46.85	1	47.60	46.30	9	6,500	0.14%
2019/02/14	0	0.00	6	47.28	46.90	-6	6,474	-0.09%
2019/02/13	1	46.90	2	47.60	47.50	-1	6,440	-0.02%
2019/02/12	5	47.52	2	47.18	46.30	3	6,335	0.05%
2019/02/11	1	45.80	3	45.63	46.15	-2	6,297	-0.03%
2019/01/30	1	44.05	7	44.02	43.90	-6	6,298	-0.10%
2019/01/29	1	44.00	4	43.78	43.90	-3	6,405	-0.05%
2019/01/28	1	44.10	7	43.66	43.85	-6	6,408	-0.09%
2019/01/25	1	42.80	2	43.00	42.65	-1	6,668	-0.01%
2019/01/24	1	42.50	4	42.95	42.25	-3	6,838	-0.04%
2019/01/23	3	41.85	3	42.00	42.30	0	6,947	0.00%
2019/01/22	4	41.90	1	42.15	41.90	3	7,014	0.04%
2019/01/21	1	42.65	0	0.00	42.45	1	7,070	0.01%
2019/01/18	1	42.05	3	41.87	42.05	-2	7,145	-0.03%
2019/01/17	0	0.00	2	42.13	41.45	-2	7,253	-0.03%
2019/01/15	3	41.82	5	42.09	42.00	-2	7,408	-0.03%
2019/01/11	1	41.35	3	41.65	40.85	-2	7,575	-0.03%
2019/01/10	2	41.13	13	40.84	40.80	-11	7,608	-0.14%
2019/01/09	19	41.82	9	40.90	41.50	10	7,678	0.13%
2019/01/07	1	38.60	1	38.85	39.00	0	7,804	0.00%
2019/01/04	3	37.33	1	37.55	37.70	2	8,013	0.02%
2019/01/03	8	39.04	4	38.68	38.50	4	8,106	0.05%
2019/01/02	1	39.65	1	38.90	38.90	0	8,227	0.00%
2018/12/28	1	39.50	1	39.30	39.25	0	8,464	0.00%
2018/12/27	1	39.80	2.1	39.57	39.35	-1.1	8,678	-0.01%
2018/12/26	3	39.42	2	39.10	38.70	1	8,713	0.01%
2018/12/25	1	38.80	1	39.05	39.15	0	8,747	0.00%
2018/12/24	2	39.60	2	39.70	40.00	0	8,822	0.00%
2018/12/22	1	39.20	1	39.40	39.30	0	8,865	0.00%
2018/12/21	6	38.93	1	39.30	40.10	5	8,977	0.06%
2018/12/20	11	39.15	0	0.00	39.25	11	9,028	0.12%
2018/12/19	1	41.80	11	41.80	41.25	-10	9,063	-0.11%
2018/12/18	3	41.45	1	41.20	41.15	2	9,120	0.02%
2018/12/17	4	43.33	2	42.88	42.35	2	9,208	0.02%
2018/12/14	1	41.40	3	42.37	43.40	-2	9,231	-0.02%
2018/12/12	1	41.75	4	42.10	42.15	-3	9,320	-0.03%
2018/12/11	1	41.40	1	41.30	41.20	0	9,419	0.00%
2018/12/10	4	40.84	1	41.50	41.00	3	9,549	0.03%
2018/12/07	3	42.15	2	42.25	42.40	1	9,581	0.01%
2018/12/06	2	41.30	8	41.03	41.35	-6	9,661	-0.06%
2018/12/05	2	44.38	2	44.08	43.70	0	9,644	0.00%
2018/12/04	2	46.20	1	46.25	45.30	1	9,765	0.01%
2018/12/03	6	46.00	3	45.95	46.00	3	9,903	0.03%
2018/11/30	4	43.01	1	43.85	42.85	3	9,702	0.03%
2018/11/29	4	44.03	4	44.21	42.60	0	9,660	0.00%
2018/11/28	9	42.63	11	43.33	43.35	-2	9,822	-0.02%
2018/11/27	0	0.00	1	42.70	42.70	-1	10,097	-0.01%
2018/11/23	4	42.06	2	41.48	40.95	2	10,650	0.02%
2018/11/22	4	42.78	1	42.80	42.20	3	11,237	0.03%
2018/11/21	6	43.75	10	44.05	43.45	-4	11,316	-0.04%
2018/11/20	3	43.30	4	42.86	42.85	-1	11,248	-0.01%
2018/11/19	8	43.23	2	42.88	43.35	6	11,244	0.05%
2018/11/16	3	40.92	6	40.44	42.45	-3	10,913	-0.03%
2018/11/15	1	38.40	0	0.00	38.60	1	10,502	0.01%
2018/11/14	10	37.77	20	37.93	38.15	-10	10,558	-0.09%
2018/11/13	0	0.00	1	35.35	36.30	-1	10,537	-0.01%
2018/11/12	1	36.60	0	0.00	36.50	1	10,744	0.01%
2018/11/09	6	37.68	6	37.44	37.90	0	10,946	0.00%
2018/11/08	1	39.10	0	0.00	37.60	1	11,142	0.01%
2018/11/07	4	37.40	12	37.21	38.20	-8	11,387	-0.07%
2018/11/06	4	38.43	29	37.57	36.55	-25	11,635	-0.21%
2018/11/05	5	38.06	6	38.30	38.30	-1	11,813	-0.01%
2018/11/02	25	39.04	30	38.51	38.50	-5	12,206	-0.04%
2018/11/01	2	36.95	15	37.48	38.00	-13	12,109	-0.11%
2018/10/31	7	35.88	5	35.72	35.60	2	12,270	0.02%
2018/10/30	6	33.43	7	33.72	33.80	-1	12,463	-0.01%
2018/10/26	3	34.73	5	34.97	34.35	-2	13,108	-0.02%
2018/10/25	18	34.49	11	34.35	34.30	7	13,319	0.05%
2018/10/24	4	37.13	5	37.48	37.20	-1	13,823	-0.01%
2018/10/23	17	38.39	2	39.00	37.20	15	14,375	0.10%
2018/10/22	0	0.00	2	38.10	38.20	-2	14,660	-0.01%
2018/10/19	8	36.34	6	36.25	36.25	2	14,996	0.01%
2018/10/18	1	38.30	0	0.00	38.20	1	15,189	0.01%
2018/10/17	2	39.80	2	38.83	37.95	0	15,515	0.00%
2018/10/16	6	38.85	5	38.92	38.70	1	15,752	0.01%
2018/10/15	5	38.30	5	38.65	38.10	0	16,077	0.00%
2018/10/12	3	37.70	3	38.13	38.00	0	16,424	0.00%
2018/10/11	10	35.65	4	36.21	35.65	6	16,551	0.04%
2018/10/09	1	39.55	2	39.83	39.60	-1	16,632	-0.01%
2018/10/08	6	38.77	2	38.73	38.70	4	16,608	0.02%
2018/10/05	10	43.91	11	41.98	40.55	-1	16,636	-0.01%
2018/10/04	5	45.45	6	44.89	44.50	-1	16,728	-0.01%
2018/10/03	6	45.22	6	45.57	44.85	0	16,756	0.00%
2018/10/02	2	45.55	2	45.75	45.45	0	16,880	0.00%
2018/09/28	8	44.40	8	44.95	44.70	0	17,123	0.00%
2018/09/27	15	45.92	10	44.94	44.55	5	17,100	0.03%
2018/09/26	13	47.14	2	47.80	46.65	11	17,279	0.06%
2018/09/25	4	46.86	10	47.56	47.15	-6	17,431	-0.03%
2018/09/21	14	47.14	6	46.99	47.45	8	17,599	0.05%
2018/09/20	18	46.21	14	46.66	46.30	4	17,626	0.02%
2018/09/19	3	46.57	8	46.67	45.90	-5	17,739	-0.03%
2018/09/18	6	47.14	4	47.40	46.20	2	18,029	0.01%
2018/09/17	11	47.95	8	47.75	47.50	3	18,147	0.02%
2018/09/14	8	46.39	9	46.62	47.20	-1	18,202	-0.01%
2018/09/13	7	46.96	9	47.04	45.30	-2	18,300	-0.01%
2018/09/12	8	46.49	7	46.36	46.20	1	18,486	0.01%
2018/09/11	15	47.71	12	47.86	47.95	3	18,890	0.02%
2018/09/10	4	48.03	67	47.51	46.90	-63	19,253	-0.33%
2018/09/07	22	50.19	27	47.52	48.00	-5	19,522	-0.03%
2018/09/06	11	51.86	7	51.94	51.40	4	19,801	0.02%
2018/09/05	9	52.13	10	52.17	51.70	-1	20,055	0.00%
2018/09/04	25	52.67	23	52.70	52.50	2	20,382	0.01%
2018/09/03	25	55.51	12	54.68	53.20	13	20,383	0.06%
2018/08/31	9	58.87	8	59.00	59.10	1	20,235	0.00%
2018/08/30	29	58.78	20	59.07	59.50	9	20,644	0.04%
2018/08/29	20	57.55	31	57.06	58.60	-11	20,528	-0.05%
2018/08/28	14	54.31	7	54.26	53.70	7	20,044	0.03%
2018/08/27	6	53.18	17	53.34	53.60	-11	20,136	-0.05%
2018/08/24	9	51.17	5	51.78	51.20	4	20,142	0.02%
2018/08/23	20	52.21	4	51.65	50.90	16	20,315	0.08%
2018/08/22	5	52.96	5	52.96	52.80	0	20,443	0.00%
2018/08/21	11	53.39	7	53.70	53.30	4	20,954	0.02%
2018/08/20	19	52.40	20	52.53	53.10	-1	21,048	0.00%
2018/08/17	16	53.17	16	52.44	51.70	0	21,292	0.00%
2018/08/16	10	51.81	11	52.39	53.00	-1	21,414	0.00%
2018/08/15	12	51.59	13	51.91	50.90	-1	21,712	0.00%
2018/08/14	15	53.05	14	53.61	53.00	1	21,833	0.00%
2018/08/13	14	52.37	11	52.38	53.00	3	21,720	0.01%
2018/08/10	22	55.57	10	55.08	54.70	12	21,906	0.05%
2018/08/09	6	55.50	16	56.66	57.20	-10	22,026	-0.05%
2018/08/08	11	55.74	4	56.75	54.00	7	21,777	0.03%
2018/08/07	14	56.64	17	57.09	57.00	-3	21,945	-0.01%
2018/08/06	6	55.92	5	56.62	56.10	1	21,671	0.00%
2018/08/03	5	52.98	12	54.28	55.10	-7	21,681	-0.03%
2018/08/02	12	54.01	5	53.40	52.60	7	21,360	0.03%
2018/08/01	12	56.17	12	55.98	56.30	0	21,195	0.00%
2018/07/31	19	55.19	18	55.37	55.00	1	21,293	0.00%
2018/07/30	34	61.49	5	59.78	56.90	29	21,006	0.14%
2018/07/27	15	59.73	16	61.41	63.20	-1	20,592	0.00%
2018/07/26	11	61.05	10	60.79	59.50	1	20,199	0.00%
2018/07/25	8	58.60	10	58.18	60.50	-2	19,772	-0.01%
2018/07/24	7	59.10	1	58.60	59.30	6	19,543	0.03%
2018/07/23	0	0.00	1	59.40	58.40	-1	19,192	-0.01%
2018/07/20	2	59.70	2	59.20	57.50	0	18,857	0.00%
2018/07/19	6	62.80	8	62.49	62.50	-2	18,399	-0.01%
2018/07/18	3	68.93	1	71.90	63.10	2	17,954	0.01%
2018/07/17	3	70.50	5	71.54	70.10	-2	17,612	-0.01%
2018/07/16	3	76.70	2	77.05	74.00	1	17,421	0.01%
2018/07/13	19	80.25	6	80.47	77.40	13	17,352	0.07%
2018/07/12	6	75.65	8	79.29	79.60	-2	17,118	-0.01%
2018/07/11	6	74.93	6	74.23	74.10	0	16,907	0.00%
2018/07/10	1	76.10	1	75.30	75.40	0	16,942	0.00%
2018/07/09	6	74.92	8	75.51	74.70	-2	16,812	-0.01%
2018/07/06	1	69.70	4	69.80	71.20	-3	16,621	-0.02%
2018/07/05	0	0.00	1	78.40	74.30	-1	16,436	-0.01%
2018/07/04	11	79.54	9	77.78	78.00	2	16,343	0.01%
2018/07/03	1	81.80	1	84.60	80.30	0	16,062	0.00%
2018/07/02	6	82.22	7	82.69	82.00	-1	15,824	-0.01%
2018/06/29	8	81.04	8	81.89	81.00	0	15,564	0.00%
2018/06/28	18	81.57	17	80.18	79.50	1	15,407	0.01%
2018/06/27	17	85.14	15	84.86	81.70	2	15,197	0.01%
2018/06/26	2	80.40	4	81.08	83.80	-2	14,811	-0.01%
2018/06/25	7	82.39	8	79.79	79.00	-1	14,555	-0.01%
2018/06/22	15	83.92	46	81.99	82.00	-31	14,376	-0.22%
2018/06/21	18	85.93	16	85.66	84.80	2	14,108	0.01%
2018/06/20	17	90.00	16	85.79	83.90	1	13,863	0.01%
2018/06/19	6	87.85	7	91.50	92.50	-1	13,401	-0.01%
2018/06/15	13	89.18	9.4	88.46	86.20	3.6	12,909	0.03%
2018/06/14	7	85.71	7	88.36	88.40	0	12,439	0.00%
2018/06/13	7	82.91	11	82.49	82.50	-4	11,881	-0.03%
2018/06/12	38	84.22	39	81.70	81.40	-1	11,487	-0.01%
2018/06/11	13	80.96	33	76.84	81.20	-20	10,989	-0.18%
2018/06/08	29	73.73	25	74.71	73.90	4	10,619	0.04%
2018/06/07	138	72.93	72	72.38	72.10	66	10,315	0.64%	大買/
2018/06/06	7	68.66	10.1	69.74	71.10	-3.1	9,695	-0.03%
2018/06/05	1	65.20	5	64.70	64.70	-4	9,274	-0.04%
2018/06/04	41	68.52	6	67.42	67.00	35	9,060	0.39%
2018/06/01	0	0.00	14	66.50	68.40	-14	8,759	-0.16%
2018/05/31	15	66.25	16	64.48	63.50	-1	8,530	-0.01%
2018/05/30	19	66.63	10	66.65	67.60	9	8,298	0.11%
2018/05/29	16	70.14	21	67.85	68.00	-5	8,049	-0.06%
2018/05/28	2	64.90	13.1	65.85	66.10	-11.1	7,484	-0.15%
2018/05/25	5	59.52	0	0.00	60.10	5	7,226	0.07%
2018/05/24	14	54.81	14	54.58	54.70	0	6,818	0.00%
2018/05/23	2	52.30	18.4	52.57	53.60	-16.4	6,462	-0.25%
2018/05/22	0	0.00	3	50.00	50.00	-3	5,898	-0.05%
2018/05/21	7	47.12	6	46.94	48.60	1	5,531	0.02%
2018/05/18	8	50.20	7	50.19	47.30	1	5,303	0.02%
2018/05/17	8	48.16	11	46.82	48.70	-3	4,741	-0.06%
2018/05/16	13.1	46.75	5	46.82	47.00	8.1	4,302	0.19%
2018/05/15	11	47.95	19	47.85	48.40	-8	4,095	-0.20%
2018/05/14	3	44.43	6	44.48	45.00	-3	3,717	-0.08%
2018/05/11	11	40.51	20	40.76	40.95	-9	3,612	-0.25%
2018/05/10	11	37.00	1	37.55	37.25	10	3,268	0.31%
2018/05/09	10	36.84	22	37.17	37.80	-12	3,153	-0.38%
2018/05/08	26	37.07	16	37.48	37.10	10	2,984	0.34%
2018/05/07	1	36.45	12	35.84	36.70	-11	2,594	-0.42%
2018/05/04	3	34.65	6	33.72	33.40	-3	2,251	-0.13%
2018/05/03	0	0.00	5	32.60	32.35	-5	2,047	-0.24%
2018/05/02	5	31.80	1	31.55	31.60	4	2,001	0.20%
2018/04/30	2	31.55	20	32.19	31.25	-18	1,998	-0.90%
2018/04/27	2	29.73	0	0.00	31.05	2	1,933	0.10%
2018/04/26	15	30.20	0	0.00	30.30	15	1,923	0.78%
2018/04/25	1	30.75	0	0.00	30.90	1	1,963	0.05%
2018/04/24	9	30.91	0	0.00	31.20	9	2,061	0.44%
2018/04/23	2	32.10	0	0.00	32.10	2	2,271	0.09%
2018/04/18	0	32.45	0	0.00	32.45	0	2,504	0.00%
2018/04/17	12	32.45	2	31.90	31.80	10	2,501	0.40%
2018/04/16	0	0.00	1	32.40	33.30	-1	2,483	-0.04%
2018/04/13	0	0.00	4	32.35	31.55	-4	2,435	-0.16%
2018/04/12	0	0.00	5	31.75	31.90	-5	2,447	-0.20%
2018/04/11	2	31.20	0	0.00	30.90	2	2,459	0.08%
2018/04/09	2	30.80	0	0.00	30.60	2	2,603	0.08%
2018/04/03	1	31.25	0	0.00	30.90	1	2,640	0.04%
2018/03/29	0	0.00	1	30.75	30.75	-1	2,759	-0.04%
2018/03/28	5	30.85	0	0.00	30.90	5	2,788	0.18%
2018/03/27	6	31.63	5	31.10	31.65	1	2,814	0.04%
2018/03/23	5	30.10	15	30.50	30.45	-10	2,788	-0.36%
2018/03/19	1	32.30	5	32.32	32.00	-4	2,702	-0.15%
2018/03/15	5	31.50	1	31.15	31.45	4	2,674	0.15%
2018/03/12	1	30.85	0	0.00	30.80	1	2,771	0.04%
2018/03/07	1	30.90	1	31.05	30.65	0	3,205	0.00%
2018/03/06	15	32.45	1	32.10	31.60	14	3,505	0.40%
2018/03/05	1	32.00	7	32.50	32.00	-6	3,547	-0.17%
2018/03/01	0	0.00	5	30.64	31.10	-5	3,543	-0.14%
2018/02/27	1	29.85	1	30.30	29.80	0	3,526	0.00%
2018/02/26	1	30.40	0	0.00	30.35	1	3,543	0.03%
2018/02/23	0	0.00	8	30.39	30.50	-8	3,597	-0.22%
2018/02/09	0	0.00	3	28.00	28.50	-3	3,653	-0.08%
2018/02/07	1	29.15	0	0.00	28.80	1	3,709	0.03%
2018/02/06	4	29.25	0	0.00	28.20	4	3,731	0.11%
2018/02/05	5	29.45	5	30.20	30.35	0	3,722	0.00%
2018/02/02	5	30.60	0	0.00	30.50	5	3,749	0.13%
2018/02/01	5	30.60	0	0.00	30.45	5	4,126	0.12%
2018/01/30	0	0.00	1	30.40	30.25	-1	4,319	-0.02%
2018/01/29	2	30.80	0	0.00	30.85	2	4,307	0.05%
2018/01/25	0	0.00	3	31.40	31.10	-3	4,329	-0.07%
2018/01/23	2	31.53	1	31.45	31.50	1	4,310	0.02%
2018/01/22	2	31.30	0	0.00	32.10	2	4,289	0.05%
2018/01/19	3	31.55	3	31.45	31.25	0	4,246	0.00%
2018/01/18	1	32.10	0	0.00	31.85	1	4,188	0.02%
2018/01/17	14	33.56	1	33.60	32.15	13	4,078	0.32%
2018/01/16	0	0.00	17	34.33	34.80	-17	3,831	-0.44%
2018/01/15	1	31.55	1	32.20	31.65	0	3,533	0.00%
2018/01/12	0	0.00	1	31.95	31.70	-1	3,538	-0.03%
2018/01/08	0	0.00	5	32.03	31.00	-5	3,373	-0.15%
2018/01/04	4	31.35	1	30.75	30.80	3	3,251	0.09%
2018/01/03	0	0.00	1	31.20	31.35	-1	3,194	-0.03%