達方 (8163)-國票-安和券商分點個股進出

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
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	6	68.35	23	68.09	67.70	-17	2,353	-0.72%
2024/05/02	2	63.70	0	0.00	63.80	2	2,237	0.09%
2024/04/30	0	0.00	1	63.10	63.30	-1	2,234	-0.04%
2024/04/29	0	0.00	6	62.48	62.70	-6	2,222	-0.27%
2024/04/23	0	0.00	1	60.60	61.30	-1	2,215	-0.05%
2024/04/22	1	59.80	0	0.00	59.80	1	2,211	0.05%
2024/04/19	1	59.90	0	0.00	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	3	60.63	0	0.00	60.10	3	2,196	0.14%
2024/04/15	1	61.50	0	0.00	61.50	1	2,183	0.05%
2024/04/12	0	0.00	1	62.10	62.00	-1	2,221	-0.05%
2024/04/11	2	61.55	1	61.90	61.50	1	2,301	0.04%
2024/04/09	1	62.00	0	0.00	62.10	1	2,312	0.04%
2024/04/08	3	63.47	0	0.00	63.50	3	2,321	0.13%
2024/04/02	1	62.90	0	0.00	63.00	1	2,325	0.04%
2024/03/28	0	0.00	1	63.40	62.30	-1	2,320	-0.04%
2024/03/25	6	63.22	0	0.00	62.80	6	2,309	0.26%
2024/03/22	9	64.33	0	0.00	64.30	9	2,308	0.39%
2024/03/21	1	64.10	1	64.10	64.10	0	2,289	0.00%
2024/03/20	4	63.20	0	0.00	62.40	4	2,288	0.17%
2024/03/19	0	0.00	7	61.83	61.90	-7	2,245	-0.31%
2024/03/18	0	0.00	1	60.60	60.80	-1	2,237	-0.04%
2024/03/15	2	60.25	0	0.00	60.00	2	2,241	0.09%
2024/03/14	3	60.17	0	0.00	60.60	3	2,225	0.13%
2024/03/13	0	0.00	2	60.75	60.70	-2	2,220	-0.09%
2024/03/12	1	59.80	0	0.00	60.50	1	2,229	0.04%
2024/03/11	0	0.00	1	59.60	59.60	-1	2,243	-0.04%
2024/03/08	2	61.00	1	61.20	60.00	1	2,235	0.04%
2024/03/07	0	0.00	7	61.50	61.00	-7	2,216	-0.32%
2024/03/06	9	60.47	6	60.68	61.70	3	2,159	0.14%
2024/03/05	39	61.13	51	59.91	61.40	-12	1,963	-0.61%
2024/03/04	10	55.84	0	0.00	55.90	10	1,648	0.61%
2024/03/01	0	0.00	2	54.20	54.40	-2	1,616	-0.12%
2024/02/22	0	0.00	5	53.00	52.80	-5	1,661	-0.30%
2024/02/21	5	52.90	5	52.80	52.50	0	1,686	0.00%
2024/01/30	0	0.00	1	51.00	51.00	-1	2,045	-0.05%
2024/01/26	0.1	52.00	0	0.00	51.70	0.1	2,509	0.00%
2024/01/25	1	51.60	0	0.00	51.50	1	2,513	0.04%
2024/01/19	0	0.00	1	52.00	51.90	-1	2,481	-0.04%
2024/01/15	0	0.00	3	52.20	52.20	-3	2,445	-0.12%
2024/01/12	0	0.00	1	51.60	51.60	-1	2,440	-0.04%
2024/01/11	2	52.10	0	0.00	52.20	2	2,432	0.08%
2024/01/10	0	0.00	2	52.00	51.90	-2	2,433	-0.08%
2024/01/08	3	52.70	0	0.00	52.60	3	2,408	0.12%
2024/01/05	3	56.40	3	55.40	54.90	0	2,360	0.00%
2024/01/03	2	55.15	2	55.60	55.30	0	2,241	0.00%
2024/01/02	0	0.00	1	55.30	55.60	-1	2,210	-0.05%
2023/12/29	2	54.50	1	54.20	54.20	1	2,162	0.05%
2023/12/28	0	0.00	1	53.30	53.10	-1	2,121	-0.05%
2023/12/26	1	52.40	2	52.30	52.20	-1	2,092	-0.05%
2023/12/25	0	0.00	2	51.75	51.80	-2	2,082	-0.10%
2023/12/18	1	55.30	0	0.00	54.40	1	1,960	0.05%
2023/12/15	0	0.00	15	56.00	56.10	-15	1,931	-0.78%
2023/12/14	0	0.00	1	56.60	56.70	-1	1,889	-0.05%
2023/12/13	0	0.00	2	56.00	55.80	-2	1,859	-0.11%
2023/12/07	0	0.00	3	54.63	54.50	-3	1,785	-0.17%
2023/12/06	0	0.00	3	55.33	55.40	-3	1,757	-0.17%
2023/12/04	5	55.10	2	55.05	55.00	3	1,687	0.18%
2023/11/30	2	53.70	4	53.10	52.70	-2	1,593	-0.13%
2023/11/29	1	52.10	4	52.43	52.30	-3	1,534	-0.20%
2023/11/28	0	0.00	2	52.00	52.10	-2	1,527	-0.13%
2023/11/22	33	52.52	24	52.75	52.60	9	1,452	0.62%
2023/11/21	0	0.00	1	51.40	51.10	-1	1,379	-0.07%
2023/11/20	1	51.00	0	0.00	51.20	1	1,361	0.07%
2023/11/09	0.2	50.70	1	50.80	50.90	-0.8	1,063	-0.08%
2023/11/07	0.3	49.20	10	49.40	49.85	-9.7	936	-1.04%
2023/11/06	1	49.70	6	50.16	49.70	-5	881	-0.57%
2023/11/03	13	48.71	34	47.88	48.85	-21	661	-3.17%
2023/11/01	20	44.15	0	0.00	44.25	20	428	4.67%
2023/10/25	0	0.00	2	43.10	43.40	-2	452	-0.44%
2023/10/19	2	42.75	0	0.00	42.60	2	483	0.41%
2023/10/06	0	0.00	1	43.05	43.15	-1	525	-0.19%
2023/09/11	0	0.00	3	43.85	43.75	-3	778	-0.39%
2023/09/08	1	43.20	0	0.00	43.30	1	780	0.13%
2023/09/07	2	43.75	0	0.00	43.65	2	794	0.25%
2023/09/06	0	0.00	2	44.10	44.20	-2	798	-0.25%
2023/08/07	2	42.65	0	0.00	42.80	2	946	0.21%
2023/08/04	0	0.00	1.2	43.52	43.80	-1.2	924	-0.13%
2023/08/02	1	43.30	0	0.00	43.20	1	922	0.11%
2023/07/27	0	0.00	2	44.60	45.20	-2	901	-0.22%
2023/07/21	0	0.00	5	44.80	44.85	-5	879	-0.57%
2023/07/17	0	0.00	1	46.00	46.00	-1	880	-0.11%
2023/07/13	1	45.75	0	0.00	45.15	1	869	0.11%
2023/07/12	0	0.00	1	44.90	45.15	-1	858	-0.12%
2023/07/10	2	46.30	0	0.00	46.00	2	821	0.24%
2023/07/07	0	0.00	2	46.75	46.75	-2	810	-0.25%
2023/06/27	1	45.85	0	0.00	45.30	1	792	0.13%
2023/06/14	2	47.80	0	0.00	47.95	2	772	0.26%
2023/06/09	1	46.70	1	46.60	46.70	0	761	0.00%
2023/06/07	0	0.00	8	47.10	47.30	-8	789	-1.01%
2023/06/05	0	0.00	2	47.53	47.20	-2	965	-0.21%
2023/05/31	0	0.00	1	47.10	47.00	-1	959	-0.10%
2023/05/24	0	0.00	1	47.00	46.85	-1	918	-0.11%
2023/05/23	0	0.00	1	46.50	46.90	-1	912	-0.11%
2023/05/19	1	45.60	1	46.00	45.55	0	883	0.00%
2023/05/18	0	0.00	2	45.65	45.50	-2	872	-0.23%
2023/05/16	2	45.00	2	44.95	45.10	0	855	0.00%
2023/05/15	2	44.70	0	0.00	44.75	2	847	0.24%
2023/05/08	0	0.00	7	44.39	44.50	-7	922	-0.76%
2023/05/03	0	0.00	1	44.45	44.45	-1	928	-0.11%
2023/04/21	1	43.90	0	0.00	43.20	1	924	0.11%
2023/04/19	0	0.00	1	44.85	44.60	-1	911	-0.11%
2023/04/18	1	44.75	0	0.00	44.55	1	902	0.11%
2023/04/17	0	0.00	10	44.60	44.55	-10	896	-1.11%
2023/04/12	15	45.15	5	45.05	45.30	10	865	1.15%
2023/04/10	0	0.00	1	44.80	44.90	-1	825	-0.12%
2023/04/07	0	0.00	1	44.55	44.15	-1	783	-0.13%
2023/04/06	0	0.00	1	44.50	44.50	-1	777	-0.13%
2023/03/22	1	43.85	3	43.93	44.20	-2	750	-0.27%
2023/03/21	0	0.00	1	43.80	43.55	-1	744	-0.13%
2023/03/20	0	0.00	1	43.50	43.35	-1	741	-0.13%
2023/03/16	0	0.00	1	43.20	42.60	-1	742	-0.13%
2023/03/14	0	0.00	1	44.20	43.50	-1	740	-0.14%
2023/03/13	0	0.00	1	43.80	43.60	-1	738	-0.14%
2023/03/10	0.1	43.80	0	0.00	43.85	0.1	726	0.01%
2023/03/09	0	0.00	49	44.55	44.50	-49	713	-6.87%
2023/03/08	55	44.64	11	44.17	44.70	44	671	6.55%
2023/03/07	0	0.00	2	42.00	41.75	-2	548	-0.36%
2023/03/06	0	0.00	1	42.00	41.95	-1	569	-0.18%
2023/03/01	0	0.00	30	41.23	41.35	-30	551	-5.44%
2023/02/21	0	0.00	1	41.60	41.15	-1	542	-0.18%
2023/02/15	0	0.00	1	41.00	40.70	-1	548	-0.18%
2023/02/10	2	41.43	0	0.00	41.00	2	547	0.37%
2023/02/09	0	0.00	3	41.43	41.55	-3	511	-0.59%
2023/02/06	0	0.00	1	40.50	40.10	-1	466	-0.21%
2023/02/03	0	0.00	1	40.45	40.45	-1	457	-0.22%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2023/02/01	0	0.00	4	39.45	39.60	-4	437	-0.91%
2022/12/21	0	0.00	5	37.45	37.40	-5	485	-1.03%
2022/12/20	1	37.50	0	0.00	37.40	1	483	0.21%
2022/12/16	2	38.15	0	0.00	38.05	2	481	0.42%
2022/11/29	2	40.50	7	40.38	40.20	-5	475	-1.05%
2022/11/28	1	39.70	1	40.00	39.85	0	455	0.00%
2022/11/25	5	39.30	0	0.00	39.15	5	427	1.17%
2022/11/23	1	38.90	0	0.00	38.90	1	430	0.23%
2022/11/22	1	39.00	0	0.00	39.10	1	431	0.23%
2022/11/11	0	0.00	1	39.50	38.80	-1	446	-0.22%
2022/11/08	0	0.00	1	39.00	38.80	-1	444	-0.23%
2022/10/18	0	0.00	2	37.65	38.00	-2	518	-0.39%
2022/10/17	3	36.20	0	0.00	37.50	3	522	0.57%
2022/10/13	2	36.75	0	0.00	36.45	2	523	0.38%
2022/10/12	2	37.75	0	0.00	37.90	2	523	0.38%
2022/10/11	1	38.00	0	0.00	38.25	1	519	0.19%
2022/09/28	3	39.00	0	0.00	38.50	3	595	0.50%
2022/09/15	0	0.00	4	43.00	42.75	-4	683	-0.59%
2022/08/22	13	42.06	3	42.12	42.05	10	713	1.40%
2022/08/19	0	0.00	1	42.00	41.80	-1	706	-0.14%
2022/08/18	0	0.00	1	41.10	41.15	-1	705	-0.14%
2022/08/17	1	41.15	0	0.00	41.05	1	710	0.14%
2022/08/16	0	0.00	1	41.60	41.15	-1	719	-0.14%
2022/08/11	0	0.00	1	42.00	41.75	-1	725	-0.14%
2022/08/10	1	41.15	2	41.25	41.40	-1	723	-0.14%
2022/08/05	0	0.00	1	40.50	40.45	-1	710	-0.14%
2022/07/28	0	0.00	1	40.05	39.75	-1	835	-0.12%
2022/07/20	1	39.00	0	0.00	39.10	1	947	0.11%
2022/07/15	0	0.00	1	38.20	37.80	-1	1,014	-0.10%
2022/07/08	0	0.00	12	37.41	37.40	-12	1,132	-1.06%
2022/07/07	1	36.30	0	0.00	36.60	1	1,128	0.09%
2022/07/01	7	39.38	0	0.00	38.80	7	1,108	0.63%
2022/06/30	11	40.59	0	0.00	40.45	11	1,095	1.00%
2022/06/27	0	0.00	15	42.55	42.50	-15	1,168	-1.28%
2022/06/20	3	41.45	0	0.00	40.80	3	1,221	0.25%
2022/06/01	0	0.00	1	44.20	43.95	-1	1,713	-0.06%
2022/05/30	1	43.75	1	43.80	43.80	0	1,778	0.00%
2022/05/27	0	0.00	1	43.50	43.35	-1	1,775	-0.06%
2022/05/23	0	0.00	1	43.00	43.00	-1	1,791	-0.06%
2022/05/16	0	0.00	1	43.20	42.30	-1	1,784	-0.06%
2022/05/12	4	41.68	0	0.00	41.20	4	1,785	0.22%
2022/05/10	17	42.98	0	0.00	43.40	17	1,764	0.96%
2022/05/09	8	43.73	0	0.00	43.00	8	1,758	0.45%
2022/05/06	2	45.20	0	0.00	45.20	2	1,721	0.12%
2022/05/05	2	45.80	0	0.00	45.75	2	1,706	0.12%
2022/05/04	3	46.17	0	0.00	45.80	3	1,685	0.18%
2022/04/28	1	47.55	0	0.00	47.25	1	1,654	0.06%
2022/04/27	7	47.21	0	0.00	46.95	7	1,650	0.42%
2022/04/26	0	0.00	2	48.60	48.60	-2	1,630	-0.12%
2022/04/25	3	48.50	0	0.00	48.20	3	1,627	0.18%
2022/04/22	0	0.00	20	50.00	49.95	-20	1,607	-1.24%
2022/04/20	1	50.20	8	50.24	50.40	-7	1,577	-0.44%
2022/04/19	0	0.00	1	49.05	49.65	-1	1,530	-0.07%
2022/04/14	0	0.00	1	49.10	48.90	-1	1,554	-0.06%
2022/04/13	0	0.00	1	48.45	48.55	-1	1,568	-0.06%
2022/04/12	3	47.87	2	47.98	47.85	1	1,602	0.06%
2022/04/11	2	47.85	0	0.00	47.80	2	1,626	0.12%
2022/04/07	2	48.53	0	0.00	47.90	2	1,710	0.12%
2022/04/06	0	0.00	20	49.23	49.15	-20	1,868	-1.07%
2022/03/31	37	49.66	17.1	49.69	49.70	19.9	1,917	1.04%
2022/03/30	0	0.00	3	49.93	50.20	-3	1,983	-0.15%
2022/03/23	1	49.70	1	49.80	49.15	0	2,025	0.00%
2022/03/22	0	0.00	1	49.50	49.50	-1	2,110	-0.05%
2022/03/21	0	0.00	1	49.20	49.30	-1	2,122	-0.05%
2022/03/15	0	0.00	1	49.50	49.00	-1	2,170	-0.05%
2022/03/14	1	49.30	5	49.79	49.35	-4	2,218	-0.18%
2022/03/09	2	48.30	12	47.87	48.30	-10	2,435	-0.41%
2022/03/08	4	45.09	2	44.75	44.70	2	2,688	0.07%
2022/03/07	7	46.14	0	0.00	46.00	7	2,710	0.26%
2022/03/04	3	48.08	5	47.68	47.60	-2	2,750	-0.07%
2022/03/02	0	0.00	1	46.45	46.30	-1	2,820	-0.04%
2022/03/01	0	0.00	11	46.47	46.40	-11	2,866	-0.38%
2022/02/24	1	45.75	0	0.00	45.50	1	3,275	0.03%
2022/02/17	10	46.85	0	0.00	46.85	10	3,398	0.29%
2022/02/11	2	47.35	1	47.50	47.50	1	3,426	0.03%
2022/02/10	0	0.00	2	47.10	47.05	-2	3,416	-0.06%
2022/02/09	0	0.00	4	46.74	46.90	-4	3,423	-0.12%
2022/02/08	0	0.00	1	46.20	46.20	-1	3,420	-0.03%
2022/02/07	0	0.00	1	45.80	45.60	-1	3,429	-0.03%
2022/01/26	2	44.70	0	0.00	44.80	2	3,474	0.06%
2022/01/24	3	45.40	0	0.00	45.70	3	3,491	0.09%
2022/01/21	4	46.19	0	0.00	45.90	4	3,479	0.11%
2022/01/20	0	0.00	1	47.50	47.20	-1	3,467	-0.03%
2022/01/19	1	46.50	0	0.00	46.95	1	3,469	0.03%
2022/01/18	0	0.00	3	47.17	46.90	-3	3,458	-0.09%
2022/01/17	0	0.00	1	47.20	47.15	-1	3,453	-0.03%
2022/01/14	7	46.26	5	46.35	46.35	2	3,450	0.06%
2022/01/13	0	0.00	20	47.04	46.95	-20	3,435	-0.58%
2022/01/12	7	46.79	5	46.80	46.80	2	3,438	0.06%
2022/01/11	1	47.70	28	47.68	47.05	-27	3,424	-0.79%
2022/01/10	0	0.00	1	48.05	48.05	-1	3,397	-0.03%
2022/01/07	14	47.45	46	47.98	47.30	-32	3,382	-0.95%
2022/01/06	3	48.33	0	0.00	48.15	3	3,342	0.09%
2022/01/05	1	48.80	1	48.85	48.85	0	3,313	0.00%
2022/01/04	2	49.58	0	0.00	49.35	2	3,280	0.06%
2021/12/30	0	0.00	2	50.60	50.70	-2	3,209	-0.06%
2021/12/29	3	50.67	8	51.04	51.00	-5	3,153	-0.16%
2021/12/28	0	0.00	16	49.55	49.35	-16	2,973	-0.54%
2021/12/24	2	49.60	1	49.35	49.35	1	2,929	0.03%
2021/12/22	10	48.70	1	48.60	48.50	9	2,834	0.32%
2021/12/21	5	48.50	5	48.50	48.50	0	2,823	0.00%
2021/12/20	3	48.60	0	0.00	48.50	3	2,804	0.11%
2021/12/17	0	0.00	1	49.10	48.80	-1	2,782	-0.04%
2021/12/16	0	0.00	5	49.38	49.85	-5	2,709	-0.18%
2021/12/15	12	48.25	2	48.80	48.20	10	2,603	0.38%
2021/12/14	2	48.63	2	49.10	48.55	0	2,577	0.00%
2021/12/10	11	49.15	13	49.13	49.15	-2	2,501	-0.08%
2021/12/09	3	48.58	6	48.60	48.30	-3	2,450	-0.12%
2021/12/08	15	49.26	4	49.21	49.00	11	2,383	0.46%
2021/12/07	0	0.00	24	49.65	49.65	-24	2,295	-1.05%
2021/12/06	0	0.00	1	50.20	49.20	-1	2,207	-0.05%
2021/12/03	7	48.85	11	49.29	49.60	-4	2,123	-0.19%
2021/12/02	87	49.52	91	49.29	48.65	-4	1,971	-0.20%
2021/12/01	0	0.00	2	47.18	47.15	-2	1,611	-0.12%
2021/11/30	0	0.00	2	46.65	46.50	-2	1,580	-0.13%
2021/11/29	5	45.15	5	44.51	45.80	0	1,559	0.00%
2021/11/26	20	46.75	9	46.77	46.15	11	1,518	0.72%
2021/11/25	1	46.20	10	46.55	46.10	-9	1,469	-0.61%
2021/11/24	57	45.94	46	46.09	46.00	11	1,473	0.75%
2021/11/23	114	47.21	17	46.82	47.05	97	1,332	7.28%	大買/
2021/11/22	10	45.30	17	45.19	45.45	-7	1,066	-0.66%
2021/11/19	2	43.00	0	0.00	42.90	2	1,024	0.20%
2021/11/17	0	0.00	5	43.25	43.40	-5	1,043	-0.48%
2021/11/15	5	42.80	0	0.00	42.80	5	1,077	0.46%
2021/11/11	1	43.25	0	0.00	43.05	1	1,115	0.09%
2021/11/10	0	0.00	13	43.97	43.80	-13	1,119	-1.16%
2021/11/05	0	0.00	2	43.25	43.15	-2	1,141	-0.18%
2021/11/04	0	0.00	1	43.80	43.45	-1	1,162	-0.09%
2021/11/03	0	0.00	1	43.50	43.50	-1	1,206	-0.08%
2021/11/01	12	42.48	3	42.83	42.30	9	1,180	0.76%
2021/10/28	0	0.00	1	42.20	41.90	-1	1,182	-0.08%
2021/10/27	15	41.40	0	0.00	41.65	15	1,194	1.26%
2021/10/21	0	0.00	2	42.00	42.00	-2	1,280	-0.16%
2021/10/20	0	0.00	3	41.10	41.15	-3	1,296	-0.23%
2021/10/18	0	0.00	1	40.30	40.30	-1	1,341	-0.07%
2021/10/15	0	0.00	1	40.40	40.30	-1	1,384	-0.07%
2021/10/08	0	0.00	1	40.80	40.25	-1	1,643	-0.06%
2021/10/07	5	40.14	0	0.00	40.20	5	1,668	0.30%
2021/10/05	1	38.80	0	0.00	40.15	1	1,733	0.06%
2021/10/04	3	39.50	0	0.00	39.20	3	1,746	0.17%
2021/10/01	9	40.61	5	40.30	40.35	4	1,751	0.23%
2021/09/30	12	41.40	0	0.00	41.40	12	1,778	0.67%
2021/09/29	2	41.35	0	0.00	41.30	2	1,795	0.11%
2021/09/24	0	0.00	82	42.47	42.35	-82	1,836	-4.46%
2021/09/23	0	0.00	22	42.25	42.10	-22	1,866	-1.18%
2021/09/22	1	41.80	0	0.00	41.80	1	1,911	0.05%
2021/09/09	2	41.95	0	0.00	42.95	2	2,057	0.10%
2021/09/08	14	43.24	0	0.00	42.80	14	2,069	0.68%
2021/09/06	1	44.05	0	0.00	44.05	1	2,092	0.05%
2021/09/03	0	0.00	9	45.16	44.85	-9	2,143	-0.42%
2021/09/02	0	0.00	41	44.81	44.75	-41	2,191	-1.87%
2021/09/01	0	0.00	5	44.51	44.60	-5	2,163	-0.23%
2021/08/31	6	43.95	2	44.40	44.35	4	2,153	0.19%
2021/08/30	5	43.76	14	43.81	43.90	-9	2,128	-0.42%
2021/08/27	8	42.70	0	0.00	42.65	8	2,091	0.38%
2021/08/26	0	0.00	10	42.65	42.60	-10	2,102	-0.48%
2021/08/25	10	42.15	9	42.94	42.60	1	2,121	0.05%
2021/08/24	6	42.10	0	0.00	41.35	6	2,072	0.29%
2021/08/23	1	41.75	1	41.60	41.75	0	2,096	0.00%
2021/08/20	2	43.00	0	0.00	43.40	2	2,107	0.09%
2021/08/19	1	43.15	0	0.00	43.15	1	2,115	0.05%
2021/08/18	2	43.68	0	0.00	44.00	2	2,101	0.10%
2021/08/17	1	43.80	0	0.00	43.90	1	2,087	0.05%
2021/08/16	4	44.23	0	0.00	44.05	4	2,086	0.19%
2021/08/13	3	45.17	0	0.00	44.90	3	2,080	0.14%
2021/08/11	14	45.61	11	45.78	45.80	3	2,099	0.14%
2021/08/10	3	46.97	0	0.00	46.75	3	2,098	0.14%
2021/08/09	2	47.50	17	47.76	47.95	-15	2,127	-0.70%
2021/08/05	0	0.00	1	47.80	47.85	-1	2,189	-0.05%
2021/08/03	1	47.40	0	0.00	47.20	1	2,321	0.04%
2021/08/02	0	0.00	1	47.50	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	17	46.88	47.00	-17	2,500	-0.68%
2021/07/29	1	46.55	0	0.00	46.65	1	2,511	0.04%
2021/07/28	14	46.13	12	46.38	46.50	2	2,525	0.08%
2021/07/27	5	47.15	1	48.20	46.90	4	2,579	0.16%
2021/07/26	0	0.00	1	47.80	47.70	-1	2,606	-0.04%
2021/07/23	14	47.57	8	47.73	47.30	6	2,650	0.23%
2021/07/22	3	47.58	4	47.46	47.30	-1	2,730	-0.04%
2021/07/21	5	47.30	1	47.10	46.95	4	2,826	0.14%
2021/07/20	3	47.20	1	47.80	46.95	2	2,865	0.07%
2021/07/19	17	48.01	22	48.25	48.10	-5	2,857	-0.17%
2021/07/16	2	48.00	4	47.33	48.00	-2	2,843	-0.07%
2021/07/15	0	0.00	3	46.57	46.75	-3	2,853	-0.11%
2021/07/14	10	46.20	3	46.50	46.15	7	2,928	0.24%
2021/07/13	2	46.75	4	46.94	46.10	-2	2,951	-0.07%
2021/07/12	0	0.00	3	46.47	46.45	-3	2,936	-0.10%
2021/07/09	0	0.00	1	46.20	45.90	-1	2,922	-0.03%
2021/07/08	0	0.00	2	46.35	46.20	-2	2,960	-0.07%
2021/07/07	0	0.00	23	46.23	46.10	-23	3,009	-0.76%
2021/07/06	1	46.20	0	0.00	45.80	1	3,018	0.03%
2021/07/05	0	0.00	1	46.20	45.90	-1	3,086	-0.03%
2021/07/01	1	45.00	1	45.50	44.95	0	3,180	0.00%
2021/06/30	1	44.80	6	45.80	45.90	-5	3,178	-0.16%
2021/06/29	26	45.22	0	0.00	45.10	26	3,161	0.82%
2021/06/28	80	46.00	14	44.87	45.90	66	3,144	2.10%
2021/06/23	0	0.00	1	43.30	43.30	-1	3,118	-0.03%
2021/06/21	1	43.20	0	0.00	43.35	1	3,139	0.03%
2021/06/18	0	0.00	4	43.84	43.70	-4	3,156	-0.13%
2021/06/17	1	43.20	0	0.00	44.15	1	3,163	0.03%
2021/06/16	3	43.78	0	0.00	43.35	3	3,179	0.09%
2021/06/15	1	43.80	0	0.00	44.00	1	3,204	0.03%
2021/06/11	9	44.22	0	0.00	44.50	9	3,218	0.28%
2021/06/10	1	44.10	4	43.05	44.45	-3	3,320	-0.09%
2021/06/09	0	0.00	2	42.45	42.55	-2	3,290	-0.06%
2021/06/08	0	0.00	1	42.25	42.25	-1	3,348	-0.03%
2021/06/07	0	0.00	3	42.63	42.10	-3	3,453	-0.09%
2021/06/04	0	0.00	20	42.50	42.40	-20	3,539	-0.57%
2021/06/02	5	42.80	0	0.00	42.55	5	3,572	0.14%
2021/06/01	6	42.91	0	0.00	43.25	6	3,571	0.17%
2021/05/21	0	0.00	3	41.35	41.40	-3	3,762	-0.08%
2021/05/17	14	39.38	10	40.10	38.40	4	3,824	0.10%
2021/05/14	3	40.87	1	42.80	41.40	2	3,785	0.05%
2021/05/13	14	40.28	10	42.01	41.70	4	3,741	0.11%
2021/05/12	14	44.03	0	0.00	43.05	14	3,675	0.38%
2021/05/11	12	47.36	4	47.25	46.65	8	3,625	0.22%
2021/05/10	9.2	49.55	7	50.49	49.05	2.2	3,578	0.06%
2021/05/07	3	48.00	1	48.45	49.00	2	3,456	0.06%
2021/05/06	2	45.50	0	0.00	46.20	2	3,403	0.06%
2021/05/04	14	47.18	1	47.40	47.00	13	3,393	0.38%
2021/05/03	7	49.54	21	49.76	49.40	-14	3,329	-0.42%
2021/04/29	5	52.06	58	51.87	51.20	-53	3,286	-1.61%
2021/04/28	76	52.32	83	52.18	52.40	-7	3,255	-0.21%
2021/04/27	85	52.07	2	51.95	52.10	83	3,221	2.58%
2021/04/26	4	50.78	6	51.05	51.20	-2	3,112	-0.06%
2021/04/23	7	49.24	0	0.00	49.50	7	3,069	0.23%
2021/04/22	4	49.45	20	50.39	49.00	-16	3,058	-0.52%
2021/04/21	0	0.00	17	50.95	51.00	-17	3,010	-0.56%
2021/04/20	2	49.50	16	50.36	50.50	-14	2,962	-0.47%
2021/04/19	1	49.10	5	49.10	49.15	-4	2,948	-0.14%
2021/04/16	5	48.00	0	0.00	48.25	5	2,934	0.17%
2021/04/14	4	46.48	1	46.70	47.30	3	2,945	0.10%
2021/04/13	4	48.90	18	49.52	48.00	-14	2,958	-0.47%
2021/04/12	1	48.90	1	48.30	48.70	0	2,932	0.00%
2021/04/09	1	48.00	1	49.05	48.00	0	2,896	0.00%
2021/04/08	1	49.20	9	48.58	49.20	-8	2,818	-0.28%
2021/04/07	10	47.44	1	47.30	47.30	9	2,724	0.33%
2021/03/31	1	47.50	0	0.00	47.40	1	2,711	0.04%
2021/03/29	30	47.19	0	0.00	47.55	30	2,695	1.11%
2021/03/25	10	46.28	10	46.10	46.05	0	2,686	0.00%
2021/03/23	14	46.93	0	0.00	46.30	14	2,685	0.52%
2021/03/22	3	47.10	0	0.00	47.00	3	2,676	0.11%
2021/03/17	2	47.50	0	0.00	47.45	2	2,696	0.07%
2021/03/16	0	0.00	16	46.97	47.55	-16	2,723	-0.59%
2021/03/15	2	45.85	2	45.90	46.10	0	2,615	0.00%
2021/03/12	3	46.10	0	0.00	46.05	3	2,647	0.11%
2021/03/11	15	46.55	2	47.08	46.65	13	2,776	0.47%
2021/03/10	2	46.70	10	46.98	47.40	-8	2,775	-0.29%
2021/03/09	15	45.27	6	45.74	45.75	9	2,732	0.33%
2021/03/08	5	45.30	5	45.75	45.40	0	2,724	0.00%
2021/03/04	7	45.56	7	46.06	45.35	0	2,773	0.00%
2021/03/03	5	45.35	0	0.00	45.70	5	2,737	0.18%
2021/03/02	22	45.85	10	46.60	45.30	12	2,723	0.44%
2021/02/26	10	45.15	0	0.00	45.25	10	2,714	0.37%
2021/02/25	0	0.00	4	45.04	45.05	-4	2,762	-0.14%
2021/02/24	1	44.80	30	44.60	44.55	-29	2,748	-1.05%
2021/02/23	1	44.30	5	44.89	44.90	-4	2,747	-0.15%
2021/02/22	0	0.00	11	43.98	44.15	-11	2,748	-0.40%
2021/02/19	0	0.00	15	43.00	43.55	-15	2,722	-0.55%
2021/02/18	0	0.00	3	42.73	42.60	-3	2,709	-0.11%
2021/02/17	32	42.21	0	0.00	42.20	32	2,696	1.19%
2021/02/04	3	41.20	5	41.50	41.65	-2	2,757	-0.07%
2021/02/02	5	41.05	0	0.00	41.00	5	2,880	0.17%
2021/02/01	6	40.25	1	40.40	40.55	5	2,985	0.17%
2021/01/29	0	0.00	2	41.00	41.00	-2	3,053	-0.07%
2021/01/28	10	41.45	11	41.75	41.80	-1	3,058	-0.03%
2021/01/27	0	0.00	3	41.90	41.85	-3	3,066	-0.10%
2021/01/26	0	0.00	2	42.00	41.65	-2	3,121	-0.06%
2021/01/22	0	0.00	26	41.10	41.35	-26	3,087	-0.84%
2021/01/21	21	41.48	0	0.00	41.15	21	3,093	0.68%
2021/01/20	29	41.53	34	41.27	41.05	-5	3,085	-0.16%
2021/01/19	2	42.85	2	43.35	43.05	0	3,055	0.00%
2021/01/18	23	43.04	0	0.00	43.05	23	3,073	0.75%
2021/01/15	8	44.38	20	43.82	44.10	-12	3,052	-0.39%
2021/01/14	7	45.04	2	45.05	44.95	5	3,040	0.16%
2021/01/13	20	44.40	0	0.00	44.50	20	2,993	0.67%
2021/01/12	4	44.85	40	44.68	44.25	-36	2,974	-1.21%
2021/01/11	26	44.37	2	44.43	44.80	24	2,933	0.82%
2021/01/08	5	43.82	4	43.75	43.75	1	2,910	0.03%
2021/01/07	0	0.00	1	44.50	44.05	-1	2,898	-0.03%
2021/01/06	2	43.65	49	43.37	43.55	-47	2,879	-1.63%
2021/01/05	4	43.94	13	43.62	44.55	-9	2,817	-0.32%
2020/12/30	0	0.00	3	43.30	43.20	-3	2,770	-0.11%
2020/12/28	20	43.15	0	0.00	43.40	20	2,749	0.73%
2020/12/24	62	43.56	13	43.71	43.15	49	2,735	1.79%
2020/12/23	2	42.35	0	0.00	42.55	2	2,714	0.07%
2020/12/22	6	42.15	0	0.00	42.10	6	2,736	0.22%
2020/12/21	7	42.29	30	42.10	42.65	-23	2,747	-0.84%
2020/12/18	1	42.50	0	0.00	42.30	1	2,735	0.04%
2020/12/17	0	0.00	40	42.76	42.85	-40	2,738	-1.46%
2020/12/16	10	43.25	20	43.70	43.35	-10	2,738	-0.37%
2020/12/15	11	43.50	0	0.00	43.15	11	2,734	0.40%
2020/12/14	0	0.00	10	44.15	44.70	-10	2,708	-0.37%
2020/12/11	15	43.67	12	44.81	43.75	3	2,696	0.11%
2020/12/10	26	45.09	11	44.20	44.70	15	2,658	0.56%
2020/12/09	1	46.35	0	0.00	46.00	1	2,599	0.04%
2020/12/08	1	45.75	0	0.00	45.75	1	2,577	0.04%
2020/12/07	6	46.94	12	47.18	46.70	-6	2,543	-0.24%
2020/12/04	0	0.00	14	44.97	45.40	-14	2,382	-0.59%
2020/12/03	5	43.99	14	44.24	43.85	-9	2,345	-0.38%
2020/12/02	7	43.71	1	44.00	43.60	6	2,418	0.25%
2020/11/30	0	0.00	1	43.15	43.35	-1	2,690	-0.04%
2020/11/27	10	42.50	0	0.00	42.50	10	2,664	0.38%
2020/11/26	0	0.00	1	42.45	42.40	-1	2,714	-0.04%
2020/11/25	2	42.75	3	43.20	42.55	-1	2,843	-0.04%
2020/11/24	11	43.57	3	44.10	43.40	8	2,814	0.28%
2020/11/23	0	0.00	17	42.60	42.90	-17	2,741	-0.62%
2020/11/20	10	42.60	0	0.00	42.50	10	2,711	0.37%
2020/11/19	12	42.56	1	43.00	42.50	11	2,680	0.41%
2020/11/18	0	0.00	3	42.30	41.95	-3	2,605	-0.12%
2020/11/17	22	41.85	0	0.00	42.00	22	2,598	0.85%
2020/11/16	20	42.05	3	41.82	41.75	17	2,666	0.64%
2020/11/13	11	41.80	17	41.81	41.75	-6	2,744	-0.22%
2020/11/12	11	41.45	0	0.00	41.45	11	2,788	0.39%
2020/11/11	13	42.26	0	0.00	42.25	13	2,796	0.46%
2020/11/10	1	41.50	16	42.41	42.00	-15	2,788	-0.54%
2020/11/09	37	42.45	22	41.72	41.70	15	2,744	0.55%
2020/11/06	0	0.00	5	41.46	41.85	-5	2,629	-0.19%
2020/11/05	0	0.00	0.1	40.90	40.75	-0.1	2,578	0.00%
2020/11/04	10	40.20	10	40.60	40.55	0	2,605	0.00%
2020/11/03	2	40.80	11	40.85	40.50	-9	2,676	-0.34%
2020/11/02	2	39.30	0	0.00	39.75	2	2,768	0.07%
2020/10/30	1	40.00	0	0.00	39.55	1	2,871	0.03%
2020/10/29	2	39.25	2	39.60	39.95	0	2,875	0.00%
2020/10/27	0	0.00	1	40.45	40.30	-1	2,864	-0.03%
2020/10/26	2	40.20	1	40.10	40.15	1	2,841	0.04%
2020/10/19	1	39.35	0	0.00	39.30	1	2,917	0.03%
2020/10/14	0	0.00	10	39.00	38.85	-10	2,901	-0.34%
2020/10/12	10	38.35	0	0.00	38.35	10	3,055	0.33%
2020/10/08	0	0.00	5	38.55	38.30	-5	3,084	-0.16%
2020/09/25	8	37.07	0	0.00	37.05	8	3,597	0.22%
2020/09/24	2	37.75	5	37.80	37.75	-3	3,600	-0.08%
2020/09/22	2	38.75	0	0.00	39.00	2	3,622	0.06%
2020/09/18	0	0.00	11.2	39.89	39.95	-11.2	3,611	-0.31%
2020/09/16	1	39.85	0	0.00	39.60	1	3,610	0.03%
2020/09/14	0	0.00	10	39.85	39.80	-10	3,626	-0.28%
2020/09/09	2	39.55	3	39.95	40.35	-1	3,577	-0.03%
2020/09/08	22	40.55	0	0.00	40.20	22	3,557	0.62%
2020/09/07	11	42.21	62	43.29	41.60	-51	3,515	-1.45%
2020/09/04	84	41.50	17	42.67	42.70	67	3,435	1.95%
2020/09/03	24	41.87	52	41.70	41.90	-28	3,382	-0.83%
2020/09/01	10	40.20	0	0.00	40.30	10	3,240	0.31%
2020/08/31	1	40.35	18	40.44	40.45	-17	3,253	-0.52%
2020/08/28	0	0.00	4	38.43	38.95	-4	3,135	-0.13%
2020/08/27	10	38.55	40	38.61	38.55	-30	3,153	-0.95%
2020/08/26	10	38.65	4	38.58	38.60	6	3,150	0.19%
2020/08/25	30	38.80	0	0.00	38.70	30	3,152	0.95%
2020/08/24	0	0.00	5	37.85	38.10	-5	3,140	-0.16%
2020/08/21	1	37.80	10	37.90	38.15	-9	3,150	-0.29%
2020/08/20	16	37.44	30	37.63	37.30	-14	3,144	-0.45%
2020/08/19	1	40.10	51	40.52	39.55	-50	3,058	-1.64%
2020/08/18	2	40.00	42	39.99	40.10	-40	2,961	-1.35%
2020/08/14	20	39.28	10	39.00	39.15	10	2,826	0.35%
2020/08/11	12	38.66	25	39.00	39.15	-13	2,715	-0.48%
2020/08/10	14	39.09	8	39.30	38.90	6	2,686	0.22%
2020/08/07	18	39.27	0	0.00	39.25	18	2,659	0.68%
2020/08/06	17	38.63	8	38.69	38.70	9	2,595	0.35%
2020/08/05	7	37.46	23	37.49	38.15	-16	2,456	-0.65%
2020/08/04	5	36.80	20	36.50	36.50	-15	2,386	-0.63%
2020/08/03	1	36.50	0	0.00	36.10	1	2,385	0.04%
2020/07/30	0	0.00	10	35.05	35.30	-10	2,384	-0.42%
2020/07/28	13	35.27	0	0.00	34.25	13	2,427	0.54%
2020/07/27	50	36.14	0	0.00	35.90	50	2,417	2.07%
2020/07/24	43	36.99	30	36.80	36.65	13	2,409	0.54%
2020/07/23	2	37.58	1	37.40	37.40	1	2,412	0.04%
2020/07/21	1	37.70	3	37.80	37.50	-2	2,410	-0.08%
2020/07/20	11	37.44	0	0.00	37.40	11	2,411	0.46%
2020/07/17	0	0.00	5	37.75	37.65	-5	2,426	-0.21%
2020/07/16	25	38.69	145	38.22	38.00	-120	2,412	-4.97%	大賣/鉅額交易
2020/07/15	130.1	37.51	0	0.00	37.30	130.1	2,293	5.67%	大買/鉅額交易
2020/07/13	1	37.45	2	37.90	38.30	-1	2,248	-0.04%
2020/07/09	3	38.15	0	0.00	38.00	3	2,233	0.13%
2020/07/08	0	0.00	22	40.22	40.20	-22	2,138	-1.03%
2020/07/07	22	40.34	2	40.63	40.10	20	2,056	0.97%
2020/07/06	4	40.08	47	39.75	40.35	-43	2,010	-2.14%
2020/07/03	20	39.11	6	39.33	39.10	14	1,973	0.71%
2020/07/02	0	0.00	1	39.00	38.95	-1	1,972	-0.05%
2020/07/01	2	38.25	1	38.50	38.20	1	1,942	0.05%
2020/06/30	2	37.63	0	0.00	37.85	2	1,944	0.10%
2020/06/29	0	0.00	11	37.60	37.60	-11	1,937	-0.57%
2020/06/24	10	38.15	0	0.00	38.00	10	1,931	0.52%
2020/06/19	0	0.00	1	38.00	37.70	-1	1,968	-0.05%
2020/06/12	4	37.23	30	37.28	37.50	-26	2,057	-1.26%
2020/06/11	21	38.40	55	38.25	38.20	-34	2,092	-1.62%
2020/06/10	60	39.03	35	38.87	38.85	25	2,073	1.21%
2020/06/08	4	38.73	29	38.76	38.65	-25	2,085	-1.20%
2020/06/05	40	38.48	14	38.30	38.80	26	2,038	1.28%
2020/06/04	0	0.00	1	37.50	37.60	-1	1,977	-0.05%
2020/06/03	55	37.13	5	37.16	37.25	50	1,981	2.52%
2020/05/29	15	36.16	5	36.20	35.90	10	1,944	0.51%
2020/05/28	5	36.45	0	0.00	36.15	5	1,946	0.26%
2020/05/27	25	36.20	0	0.00	36.15	25	1,940	1.29%
2020/05/26	7	36.34	1	36.60	36.25	6	1,944	0.31%
2020/05/25	1	35.50	1	35.70	36.10	0	1,953	0.00%
2020/05/20	0	0.00	1	36.50	36.40	-1	1,974	-0.05%
2020/05/15	2	35.75	10	35.75	35.80	-8	2,001	-0.40%
2020/05/14	1	36.50	0	0.00	36.20	1	1,997	0.05%
2020/05/13	1	36.85	3	36.85	36.90	-2	1,985	-0.10%
2020/05/12	12	37.01	0	0.00	37.15	12	1,965	0.61%
2020/05/11	31	37.30	0	0.00	37.25	31	1,964	1.58%
2020/05/08	2	37.85	12	38.05	38.00	-10	1,929	-0.52%
2020/05/06	10	37.50	0	0.00	37.30	10	1,921	0.52%
2020/05/05	1	37.55	9	37.37	37.50	-8	1,920	-0.42%
2020/05/04	8	36.48	0	0.00	36.50	8	1,899	0.42%
2020/04/29	4	36.80	0	0.00	36.95	4	1,895	0.21%
2020/04/28	4	37.55	25	36.70	36.90	-21	1,899	-1.11%
2020/04/23	0	0.00	1	36.05	35.85	-1	1,893	-0.05%
2020/04/22	0	0.00	1	35.50	35.40	-1	1,892	-0.05%
2020/04/21	2	34.75	0	0.00	34.35	2	1,881	0.11%
2020/04/17	21	35.82	4	35.70	35.10	17	1,892	0.90%
2020/04/16	1	35.40	0	0.00	35.25	1	1,874	0.05%
2020/04/15	0	0.00	3	35.18	35.20	-3	1,867	-0.16%
2020/04/14	1	34.35	0	0.00	34.35	1	1,828	0.05%
2020/04/10	0	0.00	2	34.10	34.10	-2	1,941	-0.10%
2020/04/09	0	0.00	3	34.22	33.90	-3	2,067	-0.15%
2020/04/08	2	33.40	15	33.15	33.50	-13	2,052	-0.63%
2020/04/07	1	31.90	3	31.53	31.80	-2	2,036	-0.10%
2020/03/31	10	29.80	0	0.00	29.85	10	2,100	0.48%
2020/03/30	1	29.55	0	0.00	29.65	1	2,106	0.05%
2020/03/26	2	29.35	0	0.00	29.80	2	2,147	0.09%
2020/03/25	1	29.85	1	29.70	29.60	0	2,303	0.00%
2020/03/20	0	0.00	10	28.45	28.40	-10	2,326	-0.43%
2020/03/19	10	26.25	8	26.48	25.90	2	2,334	0.09%
2020/03/16	0	0.00	3	28.75	28.50	-3	2,293	-0.13%
2020/03/12	0	0.00	1	32.10	31.60	-1	2,293	-0.04%
2020/03/11	0	0.00	1	34.90	35.00	-1	2,325	-0.04%
2020/03/10	4	34.55	0	0.00	35.55	4	2,327	0.17%
2020/03/09	3	36.50	0	0.00	35.90	3	2,368	0.13%
2020/02/27	0	0.00	2	38.40	37.75	-2	2,381	-0.08%
2020/02/25	0	0.00	0	39.60	39.40	0	2,350	0.00%
2020/02/17	0	0.00	1	38.70	38.70	-1	2,289	-0.04%
2020/02/13	1	38.60	0	0.00	38.25	1	2,292	0.04%
2020/02/06	5	38.60	0	0.00	38.35	5	2,310	0.22%
2020/02/04	5	37.75	5	38.35	38.70	0	2,318	0.00%
2020/02/03	10	36.60	5	36.90	37.10	5	2,340	0.21%
2020/01/30	21	38.87	0	0.00	38.50	21	2,327	0.90%
2020/01/20	6	42.71	0	0.00	42.45	6	2,281	0.26%
2020/01/16	4	43.35	2	42.80	42.80	2	2,304	0.09%
2020/01/15	5	43.08	23	43.30	42.85	-18	2,295	-0.78%
2020/01/13	0	0.00	127	42.39	42.35	-127	2,339	-5.43%	大賣/鉅額交易
2020/01/10	50	42.80	0	0.00	42.80	50	2,357	2.12%
2020/01/09	0	0.00	3	43.00	43.00	-3	2,356	-0.13%
2020/01/08	2	42.60	0	0.00	42.70	2	2,347	0.09%
2020/01/07	13	43.41	27	43.34	43.15	-14	2,344	-0.60%
2020/01/06	2	43.95	2	44.23	44.00	0	2,279	0.00%
2020/01/03	5	45.41	3	43.95	44.30	2	2,241	0.09%
2020/01/02	20	43.83	20	43.95	44.05	0	2,112	0.00%
2019/12/30	101	44.17	17	44.14	44.65	84	2,044	4.11%	大買/
2019/12/26	1	42.75	12	43.15	42.75	-11	1,943	-0.57%
2019/12/25	5	42.90	0	0.00	42.90	5	2,025	0.25%
2019/12/24	1	42.90	0	0.00	42.90	1	2,020	0.05%
2019/12/23	7	42.34	0	0.00	42.15	7	2,006	0.35%
2019/12/20	14	44.42	30	44.13	43.35	-16	1,974	-0.81%
2019/12/19	2	43.75	20	43.70	43.95	-18	1,810	-0.99%
2019/12/18	10	43.80	0	0.00	43.85	10	1,777	0.56%
2019/12/17	3	43.60	4	43.26	43.15	-1	1,746	-0.06%
2019/12/16	1	43.15	3	43.27	43.40	-2	1,719	-0.12%
2019/12/13	4	42.65	31	42.70	42.50	-27	1,681	-1.61%
2019/12/12	0	0.00	9	42.39	42.30	-9	1,649	-0.55%
2019/12/11	0	0.00	6	42.34	42.30	-6	1,612	-0.37%
2019/12/10	0	0.00	3	41.88	42.10	-3	1,579	-0.19%
2019/12/09	7	42.37	12	42.08	41.70	-5	1,550	-0.32%
2019/12/06	1	41.65	4	41.49	41.65	-3	1,494	-0.20%
2019/12/05	0	0.00	1	40.60	40.25	-1	1,436	-0.07%
2019/12/04	9	40.55	6	40.50	40.40	3	1,471	0.20%
2019/12/03	1	40.00	0	0.00	40.15	1	1,441	0.07%
2019/12/02	1	39.50	0	0.00	39.35	1	1,401	0.07%
2019/11/29	0	0.00	1	39.70	39.70	-1	1,406	-0.07%
2019/11/28	1	40.10	0	0.00	39.80	1	1,418	0.07%
2019/11/25	0	0.00	1	39.15	39.25	-1	1,444	-0.07%
2019/11/19	4	39.30	2	39.30	39.35	2	1,472	0.14%
2019/11/18	0	0.00	1.1	38.95	38.95	-1.1	1,476	-0.07%
2019/11/12	1	38.75	0	0.00	38.95	1	1,504	0.07%
2019/11/11	1	39.00	0	0.00	38.60	1	1,525	0.07%
2019/11/08	31	39.58	0	0.00	39.60	31	1,507	2.06%
2019/11/07	10	39.45	0	0.00	39.50	10	1,522	0.66%
2019/11/05	5	40.10	5	39.90	39.90	0	1,512	0.00%
2019/11/01	10	40.05	0	0.00	40.10	10	1,513	0.66%
2019/10/29	0	0.00	12	40.40	40.00	-12	1,458	-0.82%
2019/10/28	0	0.00	6	41.29	41.05	-6	1,470	-0.41%
2019/10/25	0	0.00	15	41.33	41.20	-15	1,472	-1.02%
2019/10/24	4	41.64	14	41.67	41.60	-10	1,460	-0.68%
2019/10/23	3	41.52	33	40.91	41.00	-30	1,439	-2.08%
2019/10/22	10	41.20	3	41.40	41.35	7	1,441	0.49%
2019/10/21	6	41.15	0	0.00	41.35	6	1,426	0.42%
2019/10/18	0	0.00	10	40.35	40.35	-10	1,372	-0.73%
2019/10/15	3	40.10	3	39.95	39.95	0	1,370	0.00%
2019/10/09	0	0.00	1	39.90	39.10	-1	1,358	-0.07%
2019/10/01	260	40.60	241	40.71	40.90	19	1,644	1.16%	大買/大賣/
2019/09/26	4	39.45	0	0.00	39.05	4	1,632	0.25%
2019/09/25	11	38.95	0	0.00	38.80	11	1,637	0.67%
2019/09/20	10	39.50	0	0.00	39.45	10	1,681	0.59%
2019/09/19	10	39.50	1	39.75	39.50	9	1,698	0.53%
2019/09/17	1	39.95	0	0.00	39.45	1	1,739	0.06%
2019/09/10	1	39.40	0	0.00	39.50	1	1,899	0.05%
2019/09/09	1	39.65	1	39.45	39.65	0	1,939	0.00%
2019/09/06	0	0.00	20	40.75	40.60	-20	1,926	-1.04%
2019/09/05	4	42.44	1	42.05	42.05	3	1,903	0.16%
2019/08/30	30	42.05	10	41.71	41.40	20	1,962	1.02%
2019/08/26	10	40.55	0	0.00	40.50	10	1,925	0.52%
2019/08/20	0	0.00	2	41.30	41.30	-2	1,959	-0.10%
2019/08/19	0	0.00	10	41.45	41.70	-10	1,963	-0.51%
2019/08/16	0	0.00	2	41.10	41.00	-2	1,981	-0.10%
2019/08/15	0	0.00	2	40.48	40.30	-2	1,971	-0.10%
2019/08/14	0	0.00	8	40.98	40.85	-8	1,973	-0.41%
2019/08/13	0	0.00	1	40.50	40.35	-1	1,957	-0.05%
2019/08/12	1	39.20	0	0.00	40.00	1	1,965	0.05%
2019/08/08	5	38.85	0	0.00	38.85	5	1,975	0.25%
2019/08/07	11	39.23	1	40.00	38.50	10	1,984	0.50%
2019/08/06	3	38.45	0	0.00	39.45	3	1,996	0.15%
2019/08/05	1	40.00	0	0.00	39.55	1	2,017	0.05%
2019/08/02	4	40.38	2	40.40	40.25	2	2,051	0.10%
2019/08/01	0	0.00	1	41.30	41.30	-1	2,063	-0.05%
2019/07/30	2	42.60	0	0.00	41.70	2	2,092	0.10%
2019/07/24	0	0.00	2	42.00	41.55	-2	2,117	-0.09%
2019/07/23	0	0.00	2	41.68	41.70	-2	2,189	-0.09%
2019/07/19	2	41.45	0	0.00	41.00	2	2,238	0.09%
2019/07/18	0	0.00	2	41.15	40.95	-2	2,274	-0.09%
2019/07/17	0	0.00	3	42.05	41.70	-3	2,295	-0.13%
2019/07/16	0	0.00	4	42.21	42.25	-4	2,368	-0.17%
2019/07/15	2	41.55	0	0.00	41.75	2	2,528	0.08%
2019/07/12	1	41.85	1	42.15	41.85	0	2,943	0.00%
2019/07/11	2.1	42.34	1	42.10	42.05	1.1	3,046	0.04%
2019/07/10	4	42.18	11	42.13	42.00	-7	3,090	-0.23%
2019/07/09	12	42.08	18	41.96	41.80	-6	3,143	-0.19%
2019/07/08	25	46.49	1	46.05	46.50	24	3,069	0.78%
2019/07/04	3	46.03	2	46.00	46.05	1	3,035	0.03%
2019/07/01	0	0.00	1	45.05	45.15	-1	3,094	-0.03%
2019/06/28	0	0.00	4	44.34	44.30	-4	3,121	-0.13%
2019/06/27	4	44.44	3	44.62	44.30	1	3,215	0.03%
2019/06/26	2	44.00	2	44.25	44.00	0	3,467	0.00%
2019/06/21	3	44.60	1	44.55	44.20	2	3,702	0.05%
2019/06/20	2	44.43	2	44.75	44.60	0	3,710	0.00%
2019/06/19	1	44.25	0	0.00	43.90	1	3,704	0.03%
2019/06/18	1	44.40	1	44.80	43.90	0	3,689	0.00%
2019/06/17	0	0.00	6	44.05	44.20	-6	3,652	-0.16%
2019/06/13	2	42.40	0	0.00	42.30	2	3,633	0.06%
2019/06/12	4	44.00	2	44.05	43.40	2	3,652	0.05%
2019/06/10	4	42.21	3	42.60	42.60	1	3,723	0.03%
2019/06/06	0	0.00	2	41.85	41.75	-2	3,746	-0.05%
2019/06/03	1	42.85	0	0.00	42.80	1	3,876	0.03%
2019/05/31	3	43.25	0	0.00	43.35	3	3,918	0.08%
2019/05/30	0	0.00	5	42.65	42.90	-5	4,058	-0.12%
2019/05/27	5	41.90	0	0.00	41.80	5	4,296	0.12%
2019/05/21	1	42.60	0	0.00	43.00	1	4,643	0.02%
2019/05/20	2	42.35	0	0.00	42.20	2	4,785	0.04%
2019/05/17	4	43.03	0	0.00	43.00	4	4,825	0.08%
2019/05/16	2	45.05	0	0.00	43.80	2	4,877	0.04%
2019/05/15	1	45.00	5	45.02	45.40	-4	4,949	-0.08%
2019/05/14	5	43.50	0	0.00	44.50	5	5,093	0.10%
2019/05/08	1	46.95	0	0.00	47.15	1	5,339	0.02%
2019/04/29	4	47.55	2	47.50	47.00	2	5,443	0.04%
2019/04/26	0	0.00	3.4	49.94	49.35	-3.4	5,378	-0.06%
2019/04/25	1	50.30	2	50.35	50.40	-1	5,380	-0.02%
2019/04/24	12	50.30	0	0.00	50.40	12	5,410	0.22%
2019/04/23	0	0.00	2	50.50	51.00	-2	5,414	-0.04%
2019/04/22	17	50.46	6	50.40	50.40	11	5,390	0.20%
2019/04/19	4	53.60	5	52.74	51.50	-1	5,344	-0.02%
2019/04/18	11	54.44	7	55.41	51.90	4	5,217	0.08%
2019/04/17	0	0.00	2	52.10	52.10	-2	4,912	-0.04%
2019/04/16	1	51.00	4	51.13	51.20	-3	4,821	-0.06%
2019/04/15	1	51.30	0	0.00	50.80	1	4,788	0.02%
2019/04/12	0	0.00	1	51.00	51.20	-1	4,768	-0.02%
2019/04/11	2	50.80	22	51.30	50.50	-20	4,731	-0.42%
2019/04/10	0	0.00	22	50.67	50.80	-22	4,659	-0.47%
2019/04/09	3	50.57	6	50.67	50.40	-3	4,635	-0.06%
2019/04/08	6	49.88	0	0.00	49.60	6	4,577	0.13%
2019/04/03	5	49.66	8	49.71	49.90	-3	4,572	-0.07%
2019/04/02	6	49.15	2	49.15	49.20	4	4,554	0.09%
2019/04/01	26	50.28	0	0.00	49.55	26	4,514	0.58%
2019/03/29	43	51.61	19	51.29	51.00	24	4,422	0.54%
2019/03/28	14	50.49	14	50.68	50.20	0	4,217	0.00%
2019/03/27	0	0.00	2	48.95	49.10	-2	4,070	-0.05%
2019/03/25	4	47.80	0	0.00	47.95	4	4,079	0.10%
2019/03/22	1	49.15	1	48.60	48.85	0	4,131	0.00%
2019/03/21	0	0.00	1	48.00	48.00	-1	4,149	-0.02%
2019/03/20	1	48.50	1	48.00	48.15	0	4,213	0.00%
2019/03/19	1	48.05	0	0.00	47.70	1	4,255	0.02%
2019/03/18	10	47.70	0	0.00	47.80	10	4,279	0.23%
2019/03/15	0	0.00	6	48.48	48.30	-6	4,320	-0.14%
2019/03/14	10	48.00	5	48.39	48.20	5	4,347	0.12%
2019/03/13	2	47.05	0	0.00	47.35	2	4,420	0.05%
2019/03/12	3	48.70	0	0.00	48.45	3	4,427	0.07%
2019/03/11	0	0.00	2.3	49.25	48.60	-2.3	4,576	-0.05%
2019/03/08	9	49.02	3	48.95	48.95	6	4,900	0.12%
2019/03/07	8	49.09	0	0.00	48.90	8	5,053	0.16%
2019/03/06	0	0.00	11	49.68	49.40	-11	5,198	-0.21%
2019/03/04	1	49.90	2	49.15	49.95	-1	5,322	-0.02%
2019/02/27	0	0.00	1	47.05	48.60	-1	5,299	-0.02%
2019/02/26	0	0.00	3	48.37	48.30	-3	5,304	-0.06%
2019/02/22	20	49.13	15	49.53	49.25	5	5,642	0.09%
2019/02/21	2	50.15	8	49.85	49.65	-6	5,740	-0.10%
2019/02/20	6	49.29	6	49.73	49.45	0	6,090	0.00%
2019/02/19	5	48.03	7	48.29	48.20	-2	6,410	-0.03%
2019/02/18	0	0.00	2	47.00	47.00	-2	6,365	-0.03%
2019/02/15	0	0.00	1	47.25	46.30	-1	6,500	-0.02%
2019/02/14	10	47.55	1	47.55	46.90	9	6,474	0.14%
2019/02/13	10	47.02	4	47.65	47.50	6	6,440	0.09%
2019/02/12	9	46.81	12	46.90	46.30	-3	6,335	-0.05%
2019/02/11	0	0.00	1	46.10	46.15	-1	6,297	-0.02%
2019/01/29	5	43.79	6	44.42	43.90	-1	6,405	-0.02%
2019/01/28	2	43.65	13	43.84	43.85	-11	6,408	-0.17%
2019/01/25	0	0.00	2	43.00	42.65	-2	6,668	-0.03%
2019/01/22	0	0.00	2	42.30	41.90	-2	7,014	-0.03%
2019/01/18	1	41.55	2	42.20	42.05	-1	7,145	-0.01%
2019/01/17	2	41.70	0	0.00	41.45	2	7,253	0.03%
2019/01/16	0	0.00	1	42.30	42.50	-1	7,284	-0.01%
2019/01/15	1	42.20	1	41.80	42.00	0	7,408	0.00%
2019/01/10	1	41.05	0	0.00	40.80	1	7,608	0.01%
2019/01/09	0	0.00	4	41.14	41.50	-4	7,678	-0.05%
2019/01/08	1	39.70	1	39.60	39.80	0	7,699	0.00%
2019/01/07	4	39.00	0	0.00	39.00	4	7,804	0.05%
2019/01/04	2	37.30	2	37.70	37.70	0	8,013	0.00%
2019/01/02	4	38.79	3	39.05	38.90	1	8,227	0.01%
2018/12/27	0	0.00	1	39.60	39.35	-1	8,678	-0.01%
2018/12/26	4	39.34	1	40.00	38.70	3	8,713	0.03%
2018/12/24	2	39.45	4	39.76	40.00	-2	8,822	-0.02%
2018/12/21	1	39.40	0	0.00	40.10	1	8,977	0.01%
2018/12/20	3	40.15	0	0.00	39.25	3	9,028	0.03%
2018/12/19	0	0.00	1	41.60	41.25	-1	9,063	-0.01%
2018/12/18	0	0.00	2	41.15	41.15	-2	9,120	-0.02%
2018/12/17	10	43.12	10	42.54	42.35	0	9,208	0.00%
2018/12/14	0	0.00	1	42.90	43.40	-1	9,231	-0.01%
2018/12/12	3	42.40	3	42.28	42.15	0	9,320	0.00%
2018/12/11	2	41.35	0	0.00	41.20	2	9,419	0.02%
2018/12/10	0	0.00	2	41.20	41.00	-2	9,549	-0.02%
2018/12/07	1	42.25	0	0.00	42.40	1	9,581	0.01%
2018/12/06	7	41.45	6	41.59	41.35	1	9,661	0.01%
2018/12/05	1	44.40	0	0.00	43.70	1	9,644	0.01%
2018/12/04	12	45.78	8	46.03	45.30	4	9,765	0.04%
2018/12/03	1	46.30	18	46.07	46.00	-17	9,903	-0.17%
2018/11/30	3	43.30	1	42.95	42.85	2	9,702	0.02%
2018/11/29	0	0.00	35	43.72	42.60	-35	9,660	-0.36%
2018/11/28	3	43.53	2	43.50	43.35	1	9,822	0.01%
2018/11/27	0	0.00	3	42.50	42.70	-3	10,097	-0.03%
2018/11/26	0	0.00	1	42.00	41.90	-1	10,169	-0.01%
2018/11/23	10	41.30	5	41.75	40.95	5	10,650	0.05%
2018/11/22	0	0.00	2	43.25	42.20	-2	11,237	-0.02%
2018/11/21	12	44.28	1	44.05	43.45	11	11,316	0.10%
2018/11/20	17	43.15	17	42.87	42.85	0	11,248	0.00%
2018/11/19	78	42.97	44	43.08	43.35	34	11,244	0.30%
2018/11/16	10	42.20	32	41.17	42.45	-22	10,913	-0.20%
2018/11/15	8	38.53	9	38.63	38.60	-1	10,502	-0.01%
2018/11/14	2	37.55	18	37.98	38.15	-16	10,558	-0.15%
2018/11/12	1	36.60	0	0.00	36.50	1	10,744	0.01%
2018/11/09	10	37.10	0	0.00	37.90	10	10,946	0.09%
2018/11/08	10	38.45	0	0.00	37.60	10	11,142	0.09%
2018/11/07	2	37.20	3	38.05	38.20	-1	11,387	-0.01%
2018/11/06	2	38.05	7	38.30	36.55	-5	11,635	-0.04%
2018/11/05	2	38.80	4	37.89	38.30	-2	11,813	-0.02%
2018/11/02	4	39.41	1	39.80	38.50	3	12,206	0.02%
2018/11/01	7	37.43	4	37.09	38.00	3	12,109	0.02%
2018/10/31	9	36.01	1	35.65	35.60	8	12,270	0.07%
2018/10/30	0	0.00	5	34.00	33.80	-5	12,463	-0.04%
2018/10/29	2	34.70	2	34.80	34.90	0	12,819	0.00%
2018/10/26	1	34.40	2	35.10	34.35	-1	13,108	-0.01%
2018/10/25	7	35.18	6	34.95	34.30	1	13,319	0.01%
2018/10/24	2	37.70	2	37.70	37.20	0	13,823	0.00%
2018/10/23	5	39.15	6	39.22	37.20	-1	14,375	-0.01%
2018/10/22	1	38.05	2	37.70	38.20	-1	14,660	-0.01%
2018/10/19	0	0.00	2	36.03	36.25	-2	14,996	-0.01%
2018/10/17	3	38.47	1	39.10	37.95	2	15,515	0.01%
2018/10/16	26	39.24	1	38.80	38.70	25	15,752	0.16%
2018/10/15	2	38.80	2	38.63	38.10	0	16,077	0.00%
2018/10/12	4	38.71	1	37.30	38.00	3	16,424	0.02%
2018/10/11	1	35.90	41	36.27	35.65	-40	16,551	-0.24%
2018/10/09	13	39.83	5	39.71	39.60	8	16,632	0.05%
2018/10/08	2	38.18	35	38.49	38.70	-33	16,608	-0.20%
2018/10/05	2	43.83	2	41.30	40.55	0	16,636	0.00%
2018/10/02	3	46.13	0	0.00	45.45	3	16,880	0.02%
2018/10/01	1	45.50	1	45.65	45.50	0	16,997	0.00%
2018/09/28	1	44.80	1	44.90	44.70	0	17,123	0.00%
2018/09/27	1	46.05	0	0.00	44.55	1	17,100	0.01%
2018/09/26	2	47.38	1	46.75	46.65	1	17,279	0.01%
2018/09/25	5	47.07	2	47.30	47.15	3	17,431	0.02%
2018/09/20	1	46.20	0	0.00	46.30	1	17,626	0.01%
2018/09/18	1	46.40	0	0.00	46.20	1	18,029	0.01%
2018/09/17	7	48.15	7	47.92	47.50	0	18,147	0.00%
2018/09/14	9	46.60	7	46.58	47.20	2	18,202	0.01%
2018/09/13	6	46.50	5	46.80	45.30	1	18,300	0.01%
2018/09/12	2	46.43	49	46.10	46.20	-47	18,486	-0.25%
2018/09/11	8	48.08	6	47.99	47.95	2	18,890	0.01%
2018/09/10	5	47.58	5	48.52	46.90	0	19,253	0.00%
2018/09/07	14	49.06	15	50.53	48.00	-1	19,522	-0.01%
2018/09/06	12	51.92	1	52.40	51.40	11	19,801	0.06%
2018/09/05	11	52.11	0	0.00	51.70	11	20,055	0.05%
2018/09/04	13	52.58	9	52.94	52.50	4	20,382	0.02%
2018/09/03	6	54.95	63	53.71	53.20	-57	20,383	-0.28%
2018/08/31	7	59.06	7	59.00	59.10	0	20,235	0.00%
2018/08/30	9	59.07	5	58.94	59.50	4	20,644	0.02%
2018/08/29	58	58.20	24	57.11	58.60	34	20,528	0.17%
2018/08/28	10	54.05	0	0.00	53.70	10	20,044	0.05%
2018/08/27	0	0.00	16	53.21	53.60	-16	20,136	-0.08%
2018/08/24	3	51.27	2	51.10	51.20	1	20,142	0.00%
2018/08/23	2	51.20	0	0.00	50.90	2	20,315	0.01%
2018/08/22	10	53.00	0	0.00	52.80	10	20,443	0.05%
2018/08/21	0	0.00	2	53.40	53.30	-2	20,954	-0.01%
2018/08/20	10	52.40	11	52.69	53.10	-1	21,048	0.00%
2018/08/17	13	53.53	14	54.25	51.70	-1	21,292	0.00%
2018/08/16	4	52.40	4	52.75	53.00	0	21,414	0.00%
2018/08/15	14	51.89	11	51.69	50.90	3	21,712	0.01%
2018/08/14	45	53.80	17	53.51	53.00	28	21,833	0.13%
2018/08/13	4	52.93	5	53.50	53.00	-1	21,720	0.00%
2018/08/10	15	55.07	1	55.90	54.70	14	21,906	0.06%
2018/08/09	24	56.29	6	56.93	57.20	18	22,026	0.08%
2018/08/08	13	56.49	1	56.80	54.00	12	21,777	0.06%
2018/08/07	4	56.70	5	57.20	57.00	-1	21,945	0.00%
2018/08/06	1	56.60	2	56.85	56.10	-1	21,671	0.00%
2018/08/03	5	53.08	18	53.90	55.10	-13	21,681	-0.06%
2018/08/02	6	53.30	5	52.22	52.60	1	21,360	0.00%
2018/08/01	1	55.90	2	55.75	56.30	-1	21,195	0.00%
2018/07/31	12	56.63	1	53.10	55.00	11	21,293	0.05%
2018/07/30	29	62.60	32	58.42	56.90	-3	21,006	-0.01%
2018/07/27	7	61.65	8.1	61.71	63.20	-1.1	20,592	-0.01%
2018/07/26	33	60.53	2	61.80	59.50	31	20,199	0.15%
2018/07/25	14	59.38	8	59.00	60.50	6	19,772	0.03%
2018/07/24	32	59.18	6	59.60	59.30	26	19,543	0.13%
2018/07/23	2	57.45	3	58.10	58.40	-1	19,192	-0.01%
2018/07/20	4	59.35	6	60.55	57.50	-2	18,857	-0.01%
2018/07/19	2	63.05	1	63.30	62.50	1	18,399	0.01%
2018/07/18	33.1	70.23	1	70.00	63.10	32.1	17,954	0.18%
2018/07/17	13	73.02	10	70.05	70.10	3	17,612	0.02%
2018/07/16	23	77.03	0	0.00	74.00	23	17,421	0.13%
2018/07/13	27	79.01	3	81.47	77.40	24	17,352	0.14%
2018/07/12	14	78.25	36	78.18	79.60	-22	17,118	-0.13%
2018/07/11	5	74.72	4	75.05	74.10	1	16,907	0.01%
2018/07/10	5	75.24	3	75.20	75.40	2	16,942	0.01%
2018/07/09	0	0.00	5	76.06	74.70	-5	16,812	-0.03%
2018/07/06	12	75.03	25	71.52	71.20	-13	16,621	-0.08%
2018/07/05	19	78.11	32	79.26	74.30	-13	16,436	-0.08%
2018/07/04	25	77.22	42	77.42	78.00	-17	16,343	-0.10%
2018/07/03	24	82.63	8.1	82.80	80.30	15.9	16,062	0.10%
2018/07/02	4	83.33	5	83.34	82.00	-1	15,824	-0.01%
2018/06/29	22	81.28	32	82.13	81.00	-10	15,564	-0.06%
2018/06/28	43	81.04	13	82.02	79.50	30	15,407	0.19%
2018/06/27	110	85.37	41	86.48	81.70	69	15,197	0.45%	大買/
2018/06/26	9	80.80	27	81.49	83.80	-18	14,811	-0.12%
2018/06/25	26	79.96	2	81.05	79.00	24	14,555	0.16%
2018/06/22	51	81.97	52	83.25	82.00	-1	14,376	-0.01%
2018/06/21	19	86.74	32	85.35	84.80	-13	14,108	-0.09%
2018/06/20	38	91.90	7	84.17	83.90	31	13,863	0.22%
2018/06/19	13	88.66	53	88.01	92.50	-40	13,401	-0.30%
2018/06/15	12	88.62	11	87.48	86.20	1	12,909	0.01%
2018/06/14	30	86.61	11	88.29	88.40	19	12,439	0.15%
2018/06/13	13	83.05	26	80.69	82.50	-13	11,881	-0.11%
2018/06/12	36	83.84	36	80.63	81.40	0	11,487	0.00%
2018/06/11	3	80.13	27.3	77.16	81.20	-24.3	10,989	-0.22%
2018/06/08	34	73.44	19	73.95	73.90	15	10,619	0.14%
2018/06/07	38	71.96	51	72.54	72.10	-13	10,315	-0.13%
2018/06/06	28	69.17	31	70.00	71.10	-3	9,695	-0.03%
2018/06/05	11	66.45	1	64.00	64.70	10	9,274	0.11%
2018/06/04	54	68.79	6	68.40	67.00	48	9,060	0.53%
2018/06/01	5	66.66	34	64.01	68.40	-29	8,759	-0.33%
2018/05/31	16	70.24	8	68.30	63.50	8	8,530	0.09%
2018/05/30	7	66.16	5	66.46	67.60	2	8,298	0.02%
2018/05/29	45	69.15	5.2	67.82	68.00	39.9	8,049	0.50%
2018/05/28	8	65.70	0	0.00	66.10	8	7,484	0.11%
2018/05/25	20	59.90	25	57.05	60.10	-5	7,226	-0.07%
2018/05/24	5	54.36	23	54.89	54.70	-18	6,818	-0.26%
2018/05/23	10	50.88	56	50.88	53.60	-46	6,462	-0.71%
2018/05/22	7	50.18	6	50.45	50.00	1	5,898	0.02%
2018/05/21	50	48.23	12	47.78	48.60	38	5,531	0.69%
2018/05/18	96	48.71	92	48.24	47.30	4	5,303	0.08%
2018/05/17	6	47.34	11	47.81	48.70	-5	4,741	-0.11%
2018/05/16	6	46.96	1	47.10	47.00	5	4,302	0.12%
2018/05/15	3	47.33	4	47.75	48.40	-1	4,095	-0.02%
2018/05/14	2	44.95	6	45.00	45.00	-4	3,717	-0.11%
2018/05/11	1	39.25	65	40.55	40.95	-64	3,612	-1.77%
2018/05/10	26	37.25	23	36.97	37.25	3	3,268	0.09%
2018/05/09	45	37.70	82	36.82	37.80	-37	3,153	-1.17%
2018/05/08	48	37.09	38	36.94	37.10	10	2,984	0.34%
2018/05/07	41	36.64	57	36.65	36.70	-16	2,594	-0.62%
2018/05/04	46	34.17	24	33.52	33.40	22	2,251	0.98%
2018/05/03	0	0.00	1	32.85	32.35	-1	2,047	-0.05%
2018/05/02	0	0.00	4	31.10	31.60	-4	2,001	-0.20%
2018/04/30	4	31.95	0	0.00	31.25	4	1,998	0.20%
2018/04/27	3	29.63	1	29.70	31.05	2	1,933	0.10%
2018/04/25	0	0.00	1	30.90	30.90	-1	1,963	-0.05%
2018/04/23	20	32.25	0	0.00	32.10	20	2,271	0.88%
2018/04/20	0	0.00	1	32.10	31.90	-1	2,552	-0.04%
2018/04/19	0	0.00	10	33.00	32.75	-10	2,532	-0.39%
2018/04/18	20	32.60	1	32.25	32.45	19	2,504	0.76%
2018/04/17	2	32.33	0	0.00	31.80	2	2,501	0.08%
2018/04/16	61	32.99	33	32.48	33.30	28	2,483	1.13%
2018/04/13	46	31.84	1	32.40	31.55	45	2,435	1.85%
2018/04/12	1	31.90	1	31.20	31.90	0	2,447	0.00%
2018/03/28	0	0.00	5	31.20	30.90	-5	2,788	-0.18%
2018/03/27	6	31.90	2	31.50	31.65	4	2,814	0.14%
2018/03/23	0	0.00	90	30.38	30.45	-90	2,788	-3.23%
2018/03/22	14	32.15	3	32.82	32.05	11	2,764	0.40%
2018/03/21	10	31.45	3	31.65	31.65	7	2,698	0.26%
2018/03/20	10	31.60	0	0.00	31.55	10	2,700	0.37%
2018/03/19	3	32.55	0	0.00	32.00	3	2,702	0.11%
2018/03/15	18	31.28	0	0.00	31.45	18	2,674	0.67%
2018/03/14	0	0.00	0.2	31.00	31.00	-0.2	2,677	-0.01%
2018/03/13	2	30.90	0	0.00	31.05	2	2,706	0.07%
2018/03/12	20	31.20	0	0.00	30.80	20	2,771	0.72%
2018/03/09	10	30.80	3	30.85	30.90	7	2,818	0.25%
2018/03/08	20	30.90	0	0.00	30.65	20	2,895	0.69%
2018/03/07	10	31.00	0	0.00	30.65	10	3,205	0.31%
2018/03/05	1	31.95	1	32.20	32.00	0	3,547	0.00%
2018/03/02	0	0.00	1	31.15	30.90	-1	3,477	-0.03%
2018/03/01	1	30.90	0	0.00	31.10	1	3,543	0.03%
2018/02/12	0	0.00	100	28.38	28.05	-100	3,610	-2.77%
2018/02/06	2	29.00	4	29.00	28.20	-2	3,731	-0.05%
2018/02/02	10	30.65	0	0.00	30.50	10	3,749	0.27%
2018/01/30	1	30.40	0	0.00	30.25	1	4,319	0.02%
2018/01/22	10	31.75	0	0.00	32.10	10	4,289	0.23%
2018/01/19	21	31.31	9	31.55	31.25	12	4,246	0.28%
2018/01/18	1	32.30	0	0.00	31.85	1	4,188	0.02%
2018/01/17	8	32.87	5	32.85	32.15	3	4,078	0.07%
2018/01/16	32	33.93	67	34.43	34.80	-35	3,831	-0.91%
2018/01/15	6	32.01	1	32.15	31.65	5	3,533	0.14%
2018/01/12	0	0.00	1	32.00	31.70	-1	3,538	-0.03%
2018/01/10	1	32.25	0	0.00	31.30	1	3,474	0.03%
2018/01/09	3	31.72	4	32.08	31.90	-1	3,420	-0.03%
2018/01/08	3	31.00	3	32.03	31.00	0	3,373	0.00%
2018/01/05	2	30.70	0	0.00	30.80	2	3,286	0.06%
2018/01/04	0	0.00	1	30.80	30.80	-1	3,251	-0.03%
2018/01/03	0	0.00	24	30.95	31.35	-24	3,194	-0.75%
2018/01/02	0	0.00	5	30.20	30.30	-5	3,101	-0.16%