達方 (8163)-元富-緯城券商分點個股進出

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
63.3
漲跌
▲0.6
漲幅
+0.96%
成交量
1,351張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間: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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	62.30	0	0.00	62.70	1	2,222	0.04%
2024/04/23	0	0.00	10	60.60	61.30	-10	2,215	-0.45%
2024/04/22	0	0.00	1	60.10	59.80	-1	2,211	-0.05%
2024/04/19	3	60.50	0	0.00	60.40	3	2,206	0.14%
2024/04/18	6	60.77	0	0.00	60.80	6	2,195	0.27%
2024/04/17	0	0.00	0	60.40	60.60	0	2,197	0.00%
2024/04/15	1	61.50	0.1	61.82	61.50	0.9	2,183	0.04%
2024/04/11	1	61.50	0	0.00	61.50	1	2,301	0.04%
2024/04/10	0	0.00	0.1	62.30	62.60	-0.1	2,301	0.00%
2024/04/09	10	62.00	4	62.00	62.10	6	2,312	0.26%
2024/04/08	0	63.60	7	63.83	63.50	-7	2,321	-0.30%
2024/04/03	0	0.00	1	63.80	63.60	-1	2,345	-0.04%
2024/04/02	0	63.00	0	0.00	63.00	0	2,325	0.00%
2024/04/01	0	0.00	12	62.63	62.90	-12	2,322	-0.52%
2024/03/29	0	0.00	6	62.40	62.30	-6	2,319	-0.26%
2024/03/28	6	62.60	0	0.00	62.30	6	2,320	0.26%
2024/03/27	0	63.20	0	63.10	63.00	0	2,317	0.00%
2024/03/26	16	61.90	0	0.00	61.90	16	2,323	0.69%
2024/03/25	7	62.90	2	62.70	62.80	5	2,309	0.22%
2024/03/22	4	64.00	0	0.00	64.30	4	2,308	0.17%
2024/03/21	0	64.00	1	64.09	64.10	-1	2,289	-0.04%
2024/03/20	33	62.80	0	62.90	62.40	33	2,288	1.44%
2024/03/19	5	61.50	0	0.00	61.90	5	2,245	0.22%
2024/03/18	0	60.60	2	60.30	60.80	-2	2,237	-0.09%
2024/03/15	13	60.83	0	60.80	60.00	13	2,241	0.58%
2024/03/14	6	60.45	0	0.00	60.60	6	2,225	0.27%
2024/03/13	3	60.70	0	0.00	60.70	3	2,220	0.14%
2024/03/11	0	0.00	3	60.00	59.60	-3	2,243	-0.13%
2024/03/08	6	60.60	0.1	61.36	60.00	5.9	2,235	0.27%
2024/03/07	12	61.38	2.1	61.11	61.00	9.9	2,216	0.45%
2024/03/06	6.1	60.91	5	61.56	61.70	1.1	2,159	0.05%
2024/03/05	8	59.93	9.1	61.15	61.40	-1.1	1,963	-0.06%
2024/03/04	0	0.00	0.1	55.91	55.90	-0.1	1,648	-0.01%
2024/03/01	0	0.00	1	54.28	54.40	-1	1,616	-0.06%
2024/02/29	0	0.00	3	53.60	53.20	-3	1,593	-0.19%
2024/02/27	0	0.00	2	53.00	53.40	-2	1,576	-0.13%
2024/02/23	3	52.70	1	52.50	52.00	2	1,651	0.12%
2024/02/16	0	0.00	1	51.70	52.10	-1	1,775	-0.06%
2024/02/15	2	50.50	0	0.00	50.50	2	1,788	0.11%
2024/02/02	0	0.00	0	51.10	50.70	0	1,867	0.00%
2024/01/24	2	53.10	0	0.00	52.50	2	2,513	0.08%
2024/01/15	0	0.00	3	52.30	52.20	-3	2,445	-0.12%
2024/01/12	2	51.60	0	0.00	51.60	2	2,440	0.08%
2024/01/10	1	52.10	0	0.00	51.90	1	2,433	0.04%
2024/01/09	1	52.20	10	53.00	52.10	-9	2,421	-0.37%
2024/01/08	4	52.90	0	0.00	52.60	4	2,408	0.17%
2024/01/05	0	0.00	2	55.80	54.90	-2	2,360	-0.08%
2024/01/04	0	0.00	0.3	53.70	53.50	-0.3	2,267	-0.01%
2024/01/03	4	55.70	0	0.00	55.30	4	2,241	0.18%
2024/01/02	1	55.30	0	0.00	55.60	1	2,210	0.05%
2023/12/29	0	0.00	3	53.80	54.20	-3	2,162	-0.14%
2023/12/28	2	52.50	3	53.40	53.10	-1	2,121	-0.05%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,092	-0.05%
2023/12/25	1	52.00	2	52.10	51.80	-1	2,082	-0.05%
2023/12/21	2	52.60	39	53.03	52.60	-37	2,052	-1.80%
2023/12/20	0.1	53.40	120	53.68	53.70	-120	2,025	-5.92%	大賣/鉅額交易
2023/12/19	7	53.11	387	53.12	53.00	-380	2,003	-18.97%	大賣/鉅額交易
2023/12/18	0	0.00	5	55.70	54.40	-5	1,960	-0.26%
2023/12/15	2	56.30	10	56.00	56.10	-8	1,931	-0.41%
2023/12/14	0	0.00	1	56.41	56.70	-1	1,889	-0.06%
2023/12/13	0.1	55.94	14	55.73	55.80	-13.9	1,859	-0.75%
2023/12/12	0	0.00	7	55.29	55.30	-7	1,830	-0.38%
2023/12/11	0	0.00	17	54.82	54.90	-17	1,814	-0.94%
2023/12/08	0	0.00	8	54.95	54.80	-8	1,799	-0.45%
2023/12/07	3	54.40	0	0.00	54.50	3	1,785	0.17%
2023/12/06	3	55.50	0	0.00	55.40	3	1,757	0.17%
2023/12/05	15	54.27	4	54.80	54.80	11	1,714	0.64%
2023/12/04	1.1	55.19	0.1	54.55	55.00	1	1,687	0.06%
2023/12/01	14.1	53.50	0	53.50	53.50	14	1,625	0.86%
2023/11/30	10	53.25	0	0.00	52.70	10	1,593	0.63%
2023/11/28	0.2	51.73	0	0.00	52.10	0.2	1,527	0.01%
2023/11/24	0	0.00	1	51.30	51.60	-1	1,497	-0.07%
2023/11/22	182	52.47	0.1	52.56	52.60	181.9	1,452	12.52%	大買/鉅額交易
2023/11/20	6	50.97	0	0.00	51.20	6	1,361	0.44%
2023/11/17	340	51.68	1	52.00	51.60	339	1,329	25.51%	大買/鉅額交易
2023/11/15	0	0.00	150	51.00	50.60	-150	1,249	-12.00%	大賣/鉅額交易
2023/11/14	13	50.85	0	0.00	50.20	13	1,211	1.07%
2023/11/13	0	0.00	3	50.40	51.00	-3	1,175	-0.26%
2023/11/10	80	51.29	22	51.21	51.40	58	1,116	5.20%
2023/11/09	42	51.02	1.1	50.91	50.90	40.9	1,063	3.85%
2023/11/08	50	49.78	0	0.00	50.00	50	974	5.13%
2023/11/07	22	49.40	2	49.00	49.85	20	936	2.14%
2023/11/06	0	50.00	59	49.85	49.70	-59	881	-6.69%
2023/11/03	62	48.69	20.2	48.74	48.85	41.8	661	6.32%
2023/11/02	1	44.30	0	0.00	44.55	1	411	0.24%
2023/10/17	0	0.00	1	43.25	43.05	-1	475	-0.21%
2023/10/13	1	43.90	0	0.00	43.85	1	493	0.20%
2023/10/06	0	0.00	3	43.05	43.15	-3	525	-0.57%
2023/09/21	3	42.90	0	0.00	43.50	3	737	0.41%
2023/09/12	4	43.51	0	0.00	43.60	4	772	0.52%
2023/08/30	3	42.60	0	0.00	42.85	3	807	0.37%
2023/08/10	0	42.15	0	0.00	42.05	0	949	0.00%
2023/08/07	3	42.13	0	0.00	42.80	3	946	0.32%
2023/08/01	0	0.00	1	43.65	43.80	-1	915	-0.11%
2023/07/31	0	0.00	1	44.10	43.90	-1	911	-0.11%
2023/07/25	0	0.00	0.1	44.10	44.20	-0.1	889	-0.01%
2023/07/24	3	44.00	0	0.00	44.30	3	882	0.34%
2023/07/21	2	44.50	0	0.00	44.85	2	879	0.23%
2023/07/20	0	0.00	2	45.05	45.05	-2	882	-0.23%
2023/07/19	2	45.30	2	44.55	44.35	0	878	0.00%
2023/07/18	3	45.50	0	0.00	45.50	3	881	0.34%
2023/07/12	0	0.00	1	45.00	45.15	-1	858	-0.12%
2023/07/10	0	0.00	2	46.43	46.00	-2	821	-0.24%
2023/07/07	1	47.10	5	46.83	46.75	-4	810	-0.49%
2023/07/06	4	47.53	0	0.00	47.40	4	800	0.50%
2023/07/04	2	47.65	3	47.47	47.60	-1	820	-0.12%
2023/06/30	2	46.40	0	0.00	46.30	2	805	0.25%
2023/06/29	3	45.97	1	46.70	46.70	2	803	0.25%
2023/06/27	2	45.85	0	0.00	45.30	2	792	0.25%
2023/06/20	0	0.00	2	47.25	47.25	-2	778	-0.26%
2023/06/16	0	0.00	2	47.95	47.85	-2	781	-0.26%
2023/06/15	1	47.85	1	47.95	47.85	0	777	0.00%
2023/06/14	2	47.93	0	0.00	47.95	2	772	0.26%
2023/06/05	0	0.00	1	47.10	47.20	-1	965	-0.10%
2023/06/01	0	0.00	0.1	47.05	47.10	-0.1	959	-0.01%
2023/05/25	0	0.00	1	46.50	46.65	-1	925	-0.11%
2023/05/23	2	46.90	0	0.00	46.90	2	912	0.22%
2023/05/22	2	46.35	3	46.22	46.30	-1	898	-0.11%
2023/05/18	0	0.00	3	45.60	45.50	-3	872	-0.34%
2023/05/17	0	0.00	1	45.40	45.40	-1	864	-0.12%
2023/05/16	0	0.00	1	45.05	45.10	-1	855	-0.12%
2023/05/15	0	0.00	20	44.65	44.75	-20	847	-2.36%
2023/05/09	2	44.55	0	0.00	44.65	2	918	0.22%
2023/05/03	2	44.45	0	0.00	44.45	2	928	0.22%
2023/04/25	2	42.90	1	42.80	42.70	1	930	0.11%
2023/04/24	1	43.35	0	0.00	43.50	1	923	0.11%
2023/04/18	10	44.55	0	0.00	44.55	10	902	1.11%
2023/04/17	10	44.55	0	0.00	44.55	10	896	1.11%
2023/04/13	0	0.00	1	45.25	44.55	-1	879	-0.11%
2023/04/12	1	45.30	1	44.85	45.30	0	865	0.00%
2023/04/10	2	44.20	8	44.51	44.90	-6	825	-0.73%
2023/04/06	0	44.20	0	0.00	44.50	0	777	0.00%
2023/03/31	0	0.00	1	44.15	44.10	-1	763	-0.13%
2023/03/30	0.2	44.10	0	0.00	44.05	0.2	763	0.03%
2023/03/28	0	44.40	0	0.00	43.65	0	763	0.00%
2023/03/27	0.1	44.20	4	44.15	44.05	-3.9	759	-0.51%
2023/03/24	1	44.05	0	0.00	44.10	1	762	0.13%
2023/03/22	0	43.95	0	0.00	44.20	0	750	0.00%
2023/03/21	3	43.55	0	0.00	43.55	3	744	0.40%
2023/03/20	0.1	43.50	0	0.00	43.35	0.1	741	0.02%
2023/03/17	0.4	43.10	0	0.00	43.30	0.4	744	0.05%
2023/03/16	0	0.00	1	42.80	42.60	-1	742	-0.13%
2023/03/15	0	0.00	1	43.25	43.25	-1	745	-0.13%
2023/03/13	0.1	43.65	0	0.00	43.60	0.1	738	0.01%
2023/03/10	0.1	43.95	0	0.00	43.85	0.1	726	0.01%
2023/03/09	9	44.30	8	44.30	44.50	1	713	0.14%
2023/03/08	7.1	44.33	18	44.04	44.70	-10.9	671	-1.63%
2023/03/01	1	41.20	0	0.00	41.35	1	551	0.18%
2023/02/14	0	0.00	4	40.50	40.40	-4	544	-0.73%
2023/02/09	0	0.00	2	41.40	41.55	-2	511	-0.39%
2023/02/03	0	0.00	18	40.40	40.45	-18	457	-3.93%
2023/01/17	1	38.85	0	0.00	38.90	1	424	0.24%
2023/01/11	4	39.10	0	0.00	38.90	4	435	0.92%
2023/01/10	4	38.70	30	38.75	39.00	-26	436	-5.96%
2023/01/06	0	0.00	1	38.15	38.15	-1	437	-0.23%
2022/12/28	1	37.70	0	0.00	37.65	1	479	0.21%
2022/12/16	0	38.40	0	0.00	38.05	0	481	0.01%
2022/12/13	0	38.60	6	38.65	38.50	-6	476	-1.25%
2022/12/06	5	39.75	0	0.00	39.50	5	491	1.02%
2022/12/05	5	40.50	0	0.00	40.20	5	490	1.02%
2022/11/30	5	40.10	0	0.00	40.15	5	479	1.04%
2022/11/28	0.3	40.15	0	0.00	39.85	0.3	455	0.06%
2022/11/21	0	0.00	1	39.15	39.15	-1	435	-0.23%
2022/11/15	6	39.23	0	0.00	39.25	6	448	1.34%
2022/11/07	1	38.60	0	0.00	38.60	1	442	0.23%
2022/11/02	2	38.80	0	0.00	38.90	2	479	0.42%
2022/11/01	1	38.20	0	0.00	38.40	1	482	0.21%
2022/09/07	18	39.80	0	0.00	39.90	18	692	2.60%
2022/08/31	3	41.15	0	0.00	41.30	3	701	0.43%
2022/08/29	2	40.88	0	0.00	40.75	2	701	0.29%
2022/08/22	3	42.05	0	0.00	42.05	3	713	0.42%
2022/08/10	0	0.00	2	41.40	41.40	-2	723	-0.28%
2022/08/04	2.1	38.91	0	0.00	39.05	2.1	706	0.30%
2022/07/12	20	36.35	0	0.00	36.10	20	1,112	1.80%
2022/07/11	6	36.90	0	0.00	36.95	6	1,118	0.54%
2022/07/08	1	37.30	1	37.25	37.40	0	1,132	0.00%
2022/07/07	0	0.00	1	36.55	36.60	-1	1,128	-0.09%
2022/07/06	2	39.18	0	0.00	38.60	2	1,109	0.18%
2022/07/05	2	39.60	0	0.00	39.80	2	1,100	0.18%
2022/07/04	0	0.00	1	39.00	39.40	-1	1,092	-0.09%
2022/06/30	1	40.60	0	0.00	40.45	1	1,095	0.09%
2022/06/20	2	41.00	0	0.00	40.80	2	1,221	0.16%
2022/06/16	0	42.75	0	0.00	42.10	0	1,249	0.00%
2022/06/14	2	42.18	0	0.00	42.40	2	1,324	0.15%
2022/06/13	0	42.80	0	0.00	42.65	0	1,365	0.00%
2022/06/09	2	44.05	0	0.00	43.95	2	1,468	0.14%
2022/06/08	0	44.10	0	0.00	44.00	0	1,490	0.00%
2022/06/06	0	43.95	0	0.00	43.90	0	1,667	0.00%
2022/05/23	0	43.05	0	0.00	43.00	0	1,791	0.00%
2022/05/18	2	42.85	0	0.00	42.90	2	1,785	0.11%
2022/05/16	0	42.40	0	0.00	42.30	0	1,784	0.00%
2022/05/13	0	42.50	0	0.00	42.30	0	1,779	0.00%
2022/05/12	1	41.85	0	0.00	41.20	1	1,785	0.06%
2022/05/11	3	42.60	0	0.00	42.50	3	1,782	0.17%
2022/05/09	1	43.25	0	0.00	43.00	1	1,758	0.06%
2022/05/06	0	45.20	0	0.00	45.20	0	1,721	0.00%
2022/05/05	0	45.80	0	0.00	45.75	0	1,706	0.00%
2022/05/04	0	46.05	0	0.00	45.80	0	1,685	0.00%
2022/04/27	0	47.00	0	0.00	46.95	0	1,650	0.00%
2022/04/25	0	48.95	0	0.00	48.20	0	1,627	0.00%
2022/04/22	0	49.95	0	0.00	49.95	0	1,607	0.00%
2022/04/21	0	50.30	4	50.70	50.40	-4	1,612	-0.25%
2022/04/20	0	0.00	5	50.40	50.40	-5	1,577	-0.32%
2022/04/15	0.1	48.85	0	0.00	48.80	0.1	1,523	0.00%
2022/04/14	0	0.00	1	49.05	48.90	-1	1,554	-0.06%
2022/04/13	0	48.55	0	0.00	48.55	0	1,568	0.00%
2022/04/11	0	47.50	0	0.00	47.80	0	1,626	0.00%
2022/04/07	0	48.50	0	0.00	47.90	0	1,710	0.00%
2022/04/06	1	49.00	0	0.00	49.15	1	1,868	0.05%
2022/03/31	1	49.90	0	0.00	49.70	1	1,917	0.05%
2022/03/30	0	0.00	4	50.03	50.20	-4	1,983	-0.20%
2022/03/17	0	49.30	0	0.00	49.35	0	2,134	0.00%
2022/03/16	2	49.65	0	0.00	49.50	2	2,147	0.09%
2022/03/15	0	0.00	1	49.45	49.00	-1	2,170	-0.05%
2022/03/14	1	49.80	28	49.35	49.35	-27	2,218	-1.22%
2022/03/10	25	48.64	1	48.35	48.35	24	2,323	1.03%
2022/03/09	0	0.00	1	45.90	48.30	-1	2,435	-0.04%
2022/03/08	1	45.70	4	45.38	44.70	-3	2,688	-0.11%
2022/03/07	1	45.80	0	0.00	46.00	1	2,710	0.04%
2022/03/04	2	47.65	4	47.74	47.60	-2	2,750	-0.07%
2022/03/02	0	0.00	1	46.60	46.30	-1	2,820	-0.04%
2022/02/25	1	45.60	0	0.00	45.40	1	3,005	0.03%
2022/02/24	1	46.20	0	0.00	45.50	1	3,275	0.03%
2022/02/10	1	46.80	0	0.00	47.05	1	3,416	0.03%
2022/01/24	0	0.00	7	45.23	45.70	-7	3,491	-0.20%
2022/01/20	0	47.20	0	0.00	47.20	0	3,467	0.00%
2022/01/14	1	46.30	2	46.20	46.35	-1	3,450	-0.03%
2022/01/07	0.1	47.20	0	0.00	47.30	0.1	3,382	0.00%
2022/01/06	0	0.00	10	48.25	48.15	-10	3,342	-0.30%
2022/01/05	0.1	49.21	1	48.90	48.85	-0.9	3,313	-0.03%
2022/01/04	0	0.00	1	49.60	49.35	-1	3,280	-0.03%
2022/01/03	2.1	49.90	15	49.61	49.50	-13	3,252	-0.40%
2021/12/30	2.1	50.70	0	0.00	50.70	2.1	3,209	0.06%
2021/12/29	18	51.13	2	50.95	51.00	16	3,153	0.51%
2021/12/24	14	49.38	1	49.30	49.35	13	2,929	0.44%
2021/12/23	1.1	48.55	1	48.55	48.60	0.1	2,836	0.00%
2021/12/22	0	0.00	3	48.58	48.50	-3	2,834	-0.11%
2021/12/16	1	49.50	2.1	49.78	49.85	-1.1	2,709	-0.04%
2021/12/13	0	0.00	4	48.75	48.85	-4	2,526	-0.16%
2021/12/10	4	48.95	1	48.75	49.15	3	2,501	0.12%
2021/12/09	2.1	48.83	1	48.25	48.30	1.1	2,450	0.04%
2021/12/08	3	49.02	1	49.30	49.00	2	2,383	0.08%
2021/12/07	5.4	49.89	6	49.54	49.65	-0.6	2,295	-0.03%
2021/12/06	2.1	49.55	7	49.71	49.20	-4.9	2,207	-0.22%
2021/12/03	24	49.45	40	49.50	49.60	-16	2,123	-0.75%
2021/12/02	29	49.11	12	48.64	48.65	17	1,971	0.86%
2021/11/30	5	46.64	8	46.73	46.50	-3	1,580	-0.19%
2021/11/26	0	46.40	2	46.63	46.15	-2	1,518	-0.13%
2021/11/25	2	46.18	0	0.00	46.10	2	1,469	0.14%
2021/11/24	1	46.20	0	0.00	46.00	1	1,473	0.07%
2021/11/23	2	47.13	4	46.73	47.05	-2	1,332	-0.15%
2021/11/22	12	45.25	0	0.00	45.45	12	1,066	1.12%
2021/11/11	10	43.40	0	0.00	43.05	10	1,115	0.90%
2021/11/02	10	42.45	0	0.00	41.80	10	1,171	0.85%
2021/10/26	0	0.00	12	41.27	41.20	-12	1,209	-0.99%
2021/09/29	2	41.73	0	0.00	41.30	2	1,795	0.11%
2021/09/15	5	42.97	0	0.00	42.55	5	2,016	0.25%
2021/09/14	2	43.30	0	0.00	43.00	2	2,020	0.10%
2021/09/13	1	43.50	0	0.00	43.50	1	2,031	0.05%
2021/09/10	2	43.55	0	0.00	43.55	2	2,045	0.10%
2021/09/08	5	43.60	0	0.00	42.80	5	2,069	0.24%
2021/09/07	0	0.00	5	44.25	44.10	-5	2,073	-0.24%
2021/09/03	0	0.00	7	45.21	44.85	-7	2,143	-0.33%
2021/09/02	0	0.00	3	44.70	44.75	-3	2,191	-0.14%
2021/09/01	5	44.00	0	0.00	44.60	5	2,163	0.23%
2021/08/31	3	44.00	3	44.05	44.35	0	2,153	0.00%
2021/08/30	3	43.75	0	0.00	43.90	3	2,128	0.14%
2021/08/27	1	42.55	0	0.00	42.65	1	2,091	0.05%
2021/08/26	5	42.50	0	0.00	42.60	5	2,102	0.24%
2021/08/25	2	42.60	0	0.00	42.60	2	2,121	0.09%
2021/08/19	1	43.60	0	0.00	43.15	1	2,115	0.05%
2021/08/10	6	46.85	0	0.00	46.75	6	2,098	0.29%
2021/08/05	2	47.55	0	0.00	47.85	2	2,189	0.09%
2021/08/02	2	47.40	0	0.00	47.50	2	2,448	0.08%
2021/07/22	1	47.60	1	47.25	47.30	0	2,730	0.00%
2021/07/20	6	47.11	2	47.28	46.95	4	2,865	0.14%
2021/07/19	18	47.90	3	48.03	48.10	15	2,857	0.52%
2021/07/16	22	47.27	0.5	47.80	48.00	21.5	2,843	0.76%
2021/07/15	2	46.55	0	0.00	46.75	2	2,853	0.07%
2021/07/14	8	46.15	0	0.00	46.15	8	2,928	0.27%
2021/07/08	0	0.00	2	46.30	46.20	-2	2,960	-0.07%
2021/07/07	0	0.00	1	46.10	46.10	-1	3,009	-0.03%
2021/06/29	20	45.15	0	0.00	45.10	20	3,161	0.63%
2021/06/28	0	0.00	9	45.34	45.90	-9	3,144	-0.29%
2021/06/24	0	0.00	1	43.70	43.65	-1	3,118	-0.03%
2021/06/23	0	0.00	1	43.30	43.30	-1	3,118	-0.03%
2021/06/22	2	42.95	0	0.00	42.90	2	3,132	0.06%
2021/06/18	0	0.00	1	43.85	43.70	-1	3,156	-0.03%
2021/06/15	0	44.25	0	0.00	44.00	0	3,204	0.00%
2021/06/11	2	44.53	0	0.00	44.50	2	3,218	0.06%
2021/06/04	2	42.50	0	0.00	42.40	2	3,539	0.06%
2021/06/01	0	0.00	10	43.15	43.25	-10	3,571	-0.28%
2021/05/31	1	42.40	1	42.85	42.65	0	3,606	0.00%
2021/05/28	5	42.62	2	42.80	42.75	3	3,607	0.08%
2021/05/26	10	42.10	0	0.00	42.25	10	3,627	0.28%
2021/05/24	3	41.68	0	0.00	41.55	3	3,690	0.08%
2021/05/20	1	41.15	0	0.00	40.70	1	3,804	0.03%
2021/05/17	1	38.00	1	40.15	38.40	0	3,824	0.00%
2021/05/14	17	41.18	0	0.00	41.40	17	3,785	0.45%
2021/05/13	20	42.45	0	0.00	41.70	20	3,741	0.53%
2021/05/11	6	47.63	2	47.20	46.65	4	3,625	0.11%
2021/05/10	1	49.35	0	0.00	49.05	1	3,578	0.03%
2021/05/07	2	47.93	2	48.48	49.00	0	3,456	0.00%
2021/05/04	0	0.00	1	47.35	47.00	-1	3,393	-0.03%
2021/04/29	0	0.00	70	51.20	51.20	-70	3,286	-2.13%
2021/04/28	3	52.07	1	51.50	52.40	2	3,255	0.06%
2021/04/27	0	0.00	4	52.10	52.10	-4	3,221	-0.12%
2021/04/26	0	0.00	10	51.04	51.20	-10	3,112	-0.32%
2021/04/22	4	49.78	0	0.00	49.00	4	3,058	0.13%
2021/04/21	3	50.93	2	51.25	51.00	1	3,010	0.03%
2021/04/20	11	50.53	2	50.45	50.50	9	2,962	0.30%
2021/04/19	6	48.85	0	0.00	49.15	6	2,948	0.20%
2021/04/14	20	47.40	10	47.40	47.30	10	2,945	0.34%
2021/04/09	9	48.15	0	0.00	48.00	9	2,896	0.31%
2021/04/08	22	49.23	1	49.25	49.20	21	2,818	0.75%
2021/04/07	0	49.00	0	0.00	47.30	0	2,724	0.00%
2021/03/29	2	46.90	0	0.00	47.55	2	2,695	0.07%
2021/03/26	1	46.35	0	0.00	46.40	1	2,670	0.04%
2021/03/23	1	47.05	0	0.00	46.30	1	2,685	0.04%
2021/03/17	0	0.00	2	47.70	47.45	-2	2,696	-0.07%
2021/03/16	3	47.68	12	47.78	47.55	-9	2,723	-0.33%
2021/03/15	10	45.90	0	0.00	46.10	10	2,615	0.38%
2021/03/12	0	0.00	1	46.05	46.05	-1	2,647	-0.04%
2021/03/11	1	46.65	1	46.60	46.65	0	2,776	0.00%
2021/03/10	0	0.00	1	46.05	47.40	-1	2,775	-0.04%
2021/03/09	0	0.00	1	45.70	45.75	-1	2,732	-0.04%
2021/03/04	1	46.05	2	45.33	45.35	-1	2,773	-0.04%
2021/03/02	1	45.25	0	0.00	45.30	1	2,723	0.04%
2021/02/24	1	45.20	2	44.78	44.55	-1	2,748	-0.04%
2021/02/23	0	0.00	39	45.14	44.90	-39	2,747	-1.42%
2021/02/22	2	44.18	2	43.98	44.15	0	2,748	0.00%
2021/02/17	1	42.30	1	42.30	42.20	0	2,696	0.00%
2021/02/05	0	0.00	1	41.85	41.95	-1	2,731	-0.04%
2021/02/04	0	0.00	1	41.30	41.65	-1	2,757	-0.04%
2021/02/02	2	40.98	0	0.00	41.00	2	2,880	0.07%
2021/01/27	0	0.00	2	41.85	41.85	-2	3,066	-0.07%
2021/01/26	0	0.00	2	42.70	41.65	-2	3,121	-0.06%
2021/01/25	4	42.16	3	42.10	42.00	1	3,093	0.03%
2021/01/21	1	41.35	2	41.13	41.15	-1	3,093	-0.03%
2021/01/20	6	41.49	1	41.65	41.05	5	3,085	0.16%
2021/01/19	5	42.95	0	0.00	43.05	5	3,055	0.16%
2021/01/18	1	43.15	0	0.00	43.05	1	3,073	0.03%
2021/01/15	2	44.25	0	0.00	44.10	2	3,052	0.07%
2021/01/14	0	0.00	1	45.10	44.95	-1	3,040	-0.03%
2021/01/13	1	44.60	1	44.65	44.50	0	2,993	0.00%
2021/01/12	0	0.00	1	45.20	44.25	-1	2,974	-0.03%
2020/12/29	0	0.00	5	43.30	42.85	-5	2,763	-0.18%
2020/12/24	0	0.00	2	43.55	43.15	-2	2,735	-0.07%
2020/12/23	11	42.24	0	0.00	42.55	11	2,714	0.41%
2020/12/22	5	42.95	0	0.00	42.10	5	2,736	0.18%
2020/12/21	3	42.22	2	42.08	42.65	1	2,747	0.04%
2020/12/18	10	42.30	1	42.50	42.30	9	2,735	0.33%
2020/12/17	2	42.80	0	0.00	42.85	2	2,738	0.07%
2020/12/16	0	0.00	2.1	43.47	43.35	-2.1	2,738	-0.08%
2020/12/15	3	43.78	0	0.00	43.15	3	2,734	0.11%
2020/12/14	1	44.05	2	44.80	44.70	-1	2,708	-0.04%
2020/12/11	7	44.80	2	43.88	43.75	5	2,696	0.19%
2020/12/08	0	0.00	1	46.10	45.75	-1	2,577	-0.04%
2020/12/07	20	47.35	2	46.75	46.70	18	2,543	0.71%
2020/12/04	1	45.40	0	0.00	45.40	1	2,382	0.04%
2020/12/03	0	0.00	2	44.30	43.85	-2	2,345	-0.09%
2020/12/02	0	0.00	1	43.95	43.60	-1	2,418	-0.04%
2020/12/01	0	0.00	1	43.05	43.80	-1	2,532	-0.04%
2020/11/27	1	42.55	0	0.00	42.50	1	2,664	0.04%
2020/11/26	0	0.00	5	42.70	42.40	-5	2,714	-0.18%
2020/11/25	1	42.70	0	0.00	42.55	1	2,843	0.04%
2020/11/24	1	43.50	1	43.35	43.40	0	2,814	0.00%
2020/11/23	0	0.00	2	42.65	42.90	-2	2,741	-0.07%
2020/11/20	3	42.00	2	42.45	42.50	1	2,711	0.04%
2020/11/19	1	43.20	8	42.46	42.50	-7	2,680	-0.26%
2020/11/18	0	0.00	1	42.15	41.95	-1	2,605	-0.04%
2020/11/17	1	41.85	3	41.92	42.00	-2	2,598	-0.08%
2020/11/16	0	0.00	1	42.15	41.75	-1	2,666	-0.04%
2020/11/12	3	41.72	0	0.00	41.45	3	2,788	0.11%
2020/11/11	1	42.20	1	42.25	42.25	0	2,796	0.00%
2020/11/10	2	42.20	3	42.12	42.00	-1	2,788	-0.04%
2020/11/09	10	41.84	1	42.80	41.70	9	2,744	0.33%
2020/11/06	1	41.65	6	41.67	41.85	-5	2,629	-0.19%
2020/11/05	5	41.30	1	40.80	40.75	4	2,578	0.16%
2020/11/04	0	0.00	2	40.60	40.55	-2	2,605	-0.08%
2020/11/03	5	40.67	2	40.58	40.50	3	2,676	0.11%
2020/10/30	0	0.00	2	40.05	39.55	-2	2,871	-0.07%
2020/10/29	0	0.00	2	39.90	39.95	-2	2,875	-0.07%
2020/10/27	0	0.00	3	40.50	40.30	-3	2,864	-0.10%
2020/10/26	0	0.00	5	40.15	40.15	-5	2,841	-0.18%
2020/10/23	0	0.00	1	39.55	39.45	-1	2,813	-0.04%
2020/10/16	0	0.00	1.2	39.38	38.75	-1.2	2,885	-0.04%
2020/10/15	0	0.00	2	39.05	38.85	-2	2,895	-0.07%
2020/10/14	1	39.00	0	0.00	38.85	1	2,901	0.03%
2020/10/05	0	0.00	1	38.00	38.10	-1	3,219	-0.03%
2020/09/30	1	37.75	0	0.00	37.75	1	3,319	0.03%
2020/09/29	0	0.00	1	37.65	37.50	-1	3,416	-0.03%
2020/09/28	1	37.35	2	37.50	37.35	-1	3,503	-0.03%
2020/09/25	3	36.68	0	0.00	37.05	3	3,597	0.08%
2020/09/24	0	0.00	30	38.07	37.75	-30	3,600	-0.83%
2020/09/22	1	38.75	0	0.00	39.00	1	3,622	0.03%
2020/09/16	0	0.00	1	40.10	39.60	-1	3,610	-0.03%
2020/09/11	1	39.60	0	0.00	39.15	1	3,630	0.03%
2020/09/08	1	40.50	4	40.60	40.20	-3	3,557	-0.08%
2020/09/07	1	41.65	0	0.00	41.60	1	3,515	0.03%
2020/09/04	10	42.16	4	42.93	42.70	6	3,435	0.17%
2020/09/03	6	41.75	7	42.46	41.90	-1	3,382	-0.03%
2020/09/01	0	0.00	1	39.85	40.30	-1	3,240	-0.03%
2020/08/31	0	0.00	2	40.50	40.45	-2	3,253	-0.06%
2020/08/27	0	0.00	1	39.00	38.55	-1	3,153	-0.03%
2020/08/20	1	37.00	0	0.00	37.30	1	3,144	0.03%
2020/08/19	0	0.00	4	40.25	39.55	-4	3,058	-0.13%
2020/08/18	0	0.00	1.1	39.92	40.10	-1.1	2,961	-0.04%
2020/08/14	6	39.13	0	0.00	39.15	6	2,826	0.21%
2020/08/13	1	39.30	3	39.30	39.25	-2	2,801	-0.07%
2020/08/11	0	0.00	5	38.75	39.15	-5	2,715	-0.18%
2020/08/10	2	38.85	46	39.05	38.90	-44	2,686	-1.64%
2020/08/07	40	39.34	13	38.87	39.25	27	2,659	1.02%
2020/08/06	8	39.21	3	38.92	38.70	5	2,595	0.19%
2020/08/05	5	37.58	6	38.02	38.15	-1	2,456	-0.04%
2020/07/30	4	35.30	0	0.00	35.30	4	2,384	0.17%
2020/07/24	1	36.70	1	37.05	36.65	0	2,409	0.00%
2020/07/23	0	0.00	1	37.35	37.40	-1	2,412	-0.04%
2020/07/17	0	0.00	2	37.70	37.65	-2	2,426	-0.08%
2020/07/16	26	38.66	5	38.84	38.00	21	2,412	0.87%
2020/07/15	2	37.30	9	37.64	37.30	-7	2,293	-0.31%
2020/07/14	1	38.05	0	0.00	37.65	1	2,279	0.04%
2020/07/13	0	0.00	1	37.45	38.30	-1	2,248	-0.04%
2020/07/10	1	37.40	1	37.40	37.35	0	2,257	0.00%
2020/07/09	3	38.33	1	38.25	38.00	2	2,233	0.09%
2020/07/08	7	40.14	0	0.00	40.20	7	2,138	0.33%
2020/07/07	1	40.10	0	0.00	40.10	1	2,056	0.05%
2020/07/06	0	0.00	1	40.25	40.35	-1	2,010	-0.05%
2020/07/03	0	0.00	1	39.25	39.10	-1	1,973	-0.05%
2020/07/02	0	0.00	1	38.50	38.95	-1	1,972	-0.05%
2020/06/30	6	37.62	1	37.65	37.85	5	1,944	0.26%
2020/06/29	2	37.60	0	0.00	37.60	2	1,937	0.10%
2020/06/24	0	0.00	2	38.00	38.00	-2	1,931	-0.10%
2020/06/23	14	37.91	7	37.81	37.80	7	1,948	0.36%
2020/06/19	4	38.18	1	38.10	37.70	3	1,968	0.15%
2020/06/18	1	37.40	0	0.00	37.65	1	1,963	0.05%
2020/06/15	1	37.25	0	0.00	37.00	1	2,042	0.05%
2020/06/12	1	37.20	0	0.00	37.50	1	2,057	0.05%
2020/06/11	2	38.25	2	38.55	38.20	0	2,092	0.00%
2020/06/10	12	39.05	3	39.00	38.85	9	2,073	0.43%
2020/06/09	0	0.00	4	38.34	38.55	-4	2,053	-0.19%
2020/06/08	5	38.68	0	0.00	38.65	5	2,085	0.24%
2020/06/05	1	38.60	4	38.54	38.80	-3	2,038	-0.15%
2020/06/04	0	0.00	1	37.50	37.60	-1	1,977	-0.05%
2020/06/03	0	0.00	1	37.00	37.25	-1	1,981	-0.05%
2020/06/02	0	0.00	2	36.70	36.60	-2	1,958	-0.10%
2020/05/26	0	0.00	1	36.30	36.25	-1	1,944	-0.05%
2020/05/25	0	0.00	1	35.50	36.10	-1	1,953	-0.05%
2020/05/22	1	36.40	1	36.35	36.15	0	1,975	0.00%
2020/05/21	0	0.00	1	36.70	36.70	-1	1,972	-0.05%
2020/05/18	2	35.50	0	0.00	35.55	2	1,979	0.10%
2020/05/14	0	0.00	3	36.47	36.20	-3	1,997	-0.15%
2020/05/13	0	0.00	2	36.80	36.90	-2	1,985	-0.10%
2020/05/12	6	37.04	0	0.00	37.15	6	1,965	0.31%
2020/05/11	3	37.27	0	0.00	37.25	3	1,964	0.15%
2020/05/08	2	38.00	1	38.05	38.00	1	1,929	0.05%
2020/05/07	1	37.55	0	0.00	37.50	1	1,917	0.05%
2020/05/05	1	37.80	1	37.35	37.50	0	1,920	0.00%
2020/04/30	2	37.43	0	0.00	37.30	2	1,901	0.11%
2020/04/29	1	36.80	1	36.90	36.95	0	1,895	0.00%
2020/04/28	4	37.53	2	37.23	36.90	2	1,899	0.11%
2020/04/24	1	35.65	0	0.00	35.50	1	1,887	0.05%
2020/04/23	1	35.85	0	0.00	35.85	1	1,893	0.05%
2020/04/21	0	0.00	1	35.50	34.35	-1	1,881	-0.05%
2020/04/20	0	0.00	1	35.15	35.25	-1	1,879	-0.05%
2020/04/16	5	35.30	0	0.00	35.25	5	1,874	0.27%
2020/04/15	0	35.35	0	0.00	35.20	0	1,867	0.00%
2020/04/14	10	34.30	0	0.00	34.35	10	1,828	0.55%
2020/04/10	1	33.95	1	34.05	34.10	0	1,941	0.00%
2020/04/09	1	34.30	3	34.10	33.90	-2	2,067	-0.10%
2020/04/08	3	33.13	2	32.90	33.50	1	2,052	0.05%
2020/04/06	0	31.00	0	0.00	30.50	0	2,106	0.00%
2020/04/01	1	30.30	1	30.70	30.35	0	2,111	0.00%
2020/03/31	0	0.00	1	30.00	29.85	-1	2,100	-0.05%
2020/03/26	1	29.50	0	0.00	29.80	1	2,147	0.05%
2020/03/25	3	29.88	1	29.80	29.60	2	2,303	0.09%
2020/03/20	10	28.30	0	0.00	28.40	10	2,326	0.43%
2020/03/16	0	0.00	1	28.70	28.50	-1	2,293	-0.04%
2020/03/12	0	0.00	10	31.70	31.60	-10	2,293	-0.44%
2020/03/11	1	35.20	0	0.00	35.00	1	2,325	0.04%
2020/03/10	1	35.55	29	35.03	35.55	-28	2,327	-1.20%
2020/03/09	0	0.00	1	36.40	35.90	-1	2,368	-0.04%
2020/03/06	4	37.41	0	0.00	37.40	4	2,377	0.17%
2020/02/27	0	0.00	4	38.30	37.75	-4	2,381	-0.17%
2020/02/26	2	38.73	1	38.65	38.70	1	2,367	0.04%
2020/02/25	1	38.40	2	39.23	39.40	-1	2,350	-0.04%
2020/02/24	1	38.70	0	0.00	38.70	1	2,328	0.04%
2020/02/21	1	39.20	0	0.00	39.10	1	2,322	0.04%
2020/02/20	1	39.20	0	0.00	39.05	1	2,319	0.04%
2020/02/19	0	0.00	2	39.33	39.20	-2	2,312	-0.09%
2020/02/18	2	39.10	1	39.30	38.95	1	2,309	0.04%
2020/02/14	1	38.75	1	38.70	38.70	0	2,292	0.00%
2020/02/13	1	38.55	1	38.55	38.25	0	2,292	0.00%
2020/02/12	0	0.00	2	38.38	38.35	-2	2,313	-0.09%
2020/02/11	1	37.90	0	0.00	37.95	1	2,304	0.04%
2020/02/07	1	37.70	2	37.80	37.50	-1	2,319	-0.04%
2020/02/06	1	38.40	21	38.39	38.35	-20	2,310	-0.87%
2020/02/05	1	39.00	4	38.35	38.00	-3	2,314	-0.13%
2020/02/04	2	38.75	0	0.00	38.70	2	2,318	0.09%
2020/01/31	5	38.60	0	0.00	38.50	5	2,324	0.22%
2020/01/30	1	38.85	8	39.00	38.50	-7	2,327	-0.30%
2020/01/20	1	42.50	5	42.50	42.45	-4	2,281	-0.18%
2020/01/16	1	42.75	0	0.00	42.80	1	2,304	0.04%
2020/01/15	1	43.05	2	43.13	42.85	-1	2,295	-0.04%
2020/01/14	2	43.10	2	43.15	43.40	0	2,302	0.00%
2020/01/10	1	42.75	0	0.00	42.80	1	2,357	0.04%
2020/01/09	0	0.00	2	43.33	43.00	-2	2,356	-0.08%
2020/01/08	0	0.00	21	43.19	42.70	-21	2,347	-0.89%
2020/01/07	3	43.42	3	43.88	43.15	0	2,344	0.00%
2020/01/06	1	43.70	5	44.17	44.00	-4	2,279	-0.18%
2020/01/03	4	44.43	6	44.79	44.30	-2	2,241	-0.09%
2020/01/02	1	44.15	0	0.00	44.05	1	2,112	0.05%
2019/12/31	3	43.87	0	0.00	44.05	3	2,082	0.14%
2019/12/30	22	44.62	14	44.50	44.65	8	2,044	0.39%
2019/12/27	0	0.00	3	42.93	42.95	-3	1,944	-0.15%
2019/12/26	3	43.10	1	43.40	42.75	2	1,943	0.10%
2019/12/25	2	42.98	5	43.00	42.90	-3	2,025	-0.15%
2019/12/24	1	42.50	3	42.80	42.90	-2	2,020	-0.10%
2019/12/23	22	42.43	5	42.36	42.15	17	2,006	0.85%
2019/12/20	27	44.36	5	44.74	43.35	22	1,974	1.11%
2019/12/19	4	43.64	1	43.80	43.95	3	1,810	0.17%
2019/12/18	0	0.00	1	43.70	43.85	-1	1,777	-0.06%
2019/12/16	4	43.09	2	43.18	43.40	2	1,719	0.12%
2019/12/13	1	42.55	0	0.00	42.50	1	1,681	0.06%
2019/12/11	3	42.30	0	0.00	42.30	3	1,612	0.19%
2019/12/10	0	0.00	1	42.05	42.10	-1	1,579	-0.06%
2019/12/06	1	41.00	3	41.38	41.65	-2	1,494	-0.13%
2019/12/05	1	40.80	1	40.45	40.25	0	1,436	0.00%
2019/12/04	3	40.57	3	40.62	40.40	0	1,471	0.00%
2019/12/03	0	0.00	1	40.25	40.15	-1	1,441	-0.07%
2019/11/13	0	0.00	1	39.45	39.30	-1	1,499	-0.07%
2019/11/12	1	38.75	0	0.00	38.95	1	1,504	0.07%
2019/11/11	5	38.85	0	0.00	38.60	5	1,525	0.33%
2019/11/07	0	0.00	1	39.60	39.50	-1	1,522	-0.07%
2019/11/06	1	39.85	0	0.00	39.55	1	1,513	0.07%
2019/11/04	1	40.05	0	0.00	40.10	1	1,518	0.07%
2019/11/01	1	40.30	1	40.15	40.10	0	1,513	0.00%
2019/10/31	1	39.80	6	40.38	40.90	-5	1,505	-0.33%
2019/10/30	3	39.62	0	0.00	40.15	3	1,471	0.20%
2019/10/29	1	40.30	0	0.00	40.00	1	1,458	0.07%
2019/10/28	0	0.00	1	41.05	41.05	-1	1,470	-0.07%
2019/10/25	0	0.00	4	41.35	41.20	-4	1,472	-0.27%
2019/10/24	2	41.60	1	41.45	41.60	1	1,460	0.07%
2019/10/21	7	41.46	6	40.82	41.35	1	1,426	0.07%
2019/10/18	0	0.00	2	40.30	40.35	-2	1,372	-0.15%
2019/10/17	1	39.95	1	39.95	40.15	0	1,341	0.00%
2019/10/16	2	39.80	0	0.00	39.75	2	1,360	0.15%
2019/10/15	2	40.50	1	40.05	39.95	1	1,370	0.07%
2019/10/14	5	40.27	3	40.10	40.10	2	1,363	0.15%
2019/10/09	1	39.60	7	39.86	39.10	-6	1,358	-0.44%
2019/10/08	0	0.00	3	40.52	40.10	-3	1,355	-0.22%
2019/10/04	5	39.85	1	39.80	39.80	4	1,377	0.29%
2019/10/03	0	0.00	1	40.05	40.05	-1	1,509	-0.07%
2019/10/02	6	40.41	0	0.00	40.50	6	1,608	0.37%
2019/10/01	12	40.65	12	40.59	40.90	0	1,644	0.00%
2019/09/27	1	39.35	0	0.00	39.40	1	1,621	0.06%
2019/09/26	1	39.45	1	39.00	39.05	0	1,632	0.00%
2019/09/25	0	0.00	1	38.95	38.80	-1	1,637	-0.06%
2019/09/23	4	39.83	0	0.00	39.85	4	1,670	0.24%
2019/09/17	0	0.00	2	39.90	39.45	-2	1,739	-0.11%
2019/09/16	2	39.60	4	39.15	39.15	-2	1,746	-0.11%
2019/09/12	4	39.83	0	0.00	39.55	4	1,802	0.22%
2019/09/11	2	39.60	2.4	39.57	39.65	-0.4	1,838	-0.02%
2019/09/09	1	40.30	0	0.00	39.65	1	1,939	0.05%
2019/09/06	1	41.05	0	0.00	40.60	1	1,926	0.05%
2019/09/04	0	0.00	1	41.75	41.85	-1	1,947	-0.05%
2019/09/02	1	41.30	2	41.80	41.85	-1	1,963	-0.05%
2019/08/30	3	42.00	2	41.65	41.40	1	1,962	0.05%
2019/08/28	1	40.55	0	0.00	40.50	1	1,918	0.05%
2019/08/23	0	0.00	5	41.70	41.70	-5	1,925	-0.26%
2019/08/21	5	41.40	0	0.00	41.35	5	1,959	0.26%
2019/08/20	0	0.00	4	41.60	41.30	-4	1,959	-0.20%
2019/08/16	0	0.00	1	41.05	41.00	-1	1,981	-0.05%
2019/08/14	5	41.20	2	41.18	40.85	3	1,973	0.15%
2019/08/13	0	0.00	1	39.85	40.35	-1	1,957	-0.05%
2019/08/12	0	0.00	2	39.70	40.00	-2	1,965	-0.10%
2019/08/08	0	0.00	10	39.00	38.85	-10	1,975	-0.51%
2019/08/07	6	39.03	1	38.55	38.50	5	1,984	0.25%
2019/08/06	0	0.00	3	39.33	39.45	-3	1,996	-0.15%
2019/08/05	1	39.95	0	0.00	39.55	1	2,017	0.05%
2019/08/02	1	40.45	0	0.00	40.25	1	2,051	0.05%
2019/07/30	4	42.10	2	42.55	41.70	2	2,092	0.10%
2019/07/26	2	42.10	10	42.15	42.25	-8	2,089	-0.38%
2019/07/25	2	41.93	0	0.00	42.00	2	2,094	0.10%
2019/07/24	1	41.75	12	41.98	41.55	-11	2,117	-0.52%
2019/07/22	0	0.00	5	41.15	41.10	-5	2,223	-0.22%
2019/07/19	0	0.00	25	41.10	41.00	-25	2,238	-1.12%
2019/07/18	0	0.00	12	41.10	40.95	-12	2,274	-0.53%
2019/07/17	1	41.70	3	42.07	41.70	-2	2,295	-0.09%
2019/07/16	1	42.20	1	42.20	42.25	0	2,368	0.00%
2019/07/15	2	41.60	0	41.80	41.75	2	2,528	0.08%
2019/07/12	0	0.00	1	41.95	41.85	-1	2,943	-0.03%
2019/07/09	16	42.06	1	41.90	41.80	15	3,143	0.48%
2019/07/08	20	46.05	6.2	46.26	46.50	13.9	3,069	0.45%
2019/07/05	12	46.07	11	46.19	46.00	1	3,050	0.03%
2019/07/04	5	46.18	2	46.00	46.05	3	3,035	0.10%
2019/07/03	1	45.00	1	45.05	44.95	0	3,051	0.00%
2019/07/02	1	45.05	1	45.45	45.35	0	3,074	0.00%
2019/07/01	10	45.10	10	45.15	45.15	0	3,094	0.00%
2019/06/28	0	0.00	1	44.50	44.30	-1	3,121	-0.03%
2019/06/27	1	44.45	3	44.50	44.30	-2	3,215	-0.06%
2019/06/26	3	44.03	0	0.00	44.00	3	3,467	0.09%
2019/06/25	2	44.23	1	44.90	44.20	1	3,672	0.03%
2019/06/24	0	0.00	1	44.35	44.80	-1	3,698	-0.03%
2019/06/20	0	0.00	4	44.63	44.60	-4	3,710	-0.11%
2019/06/19	24	43.97	0	0.00	43.90	24	3,704	0.65%
2019/06/18	6	44.06	1	44.30	43.90	5	3,689	0.14%
2019/06/17	2	43.58	5	43.40	44.20	-3	3,652	-0.08%
2019/06/14	6	42.65	0	0.00	42.30	6	3,625	0.17%
2019/06/13	2	42.63	0	0.00	42.30	2	3,633	0.06%
2019/06/12	2	43.45	1	44.55	43.40	1	3,652	0.03%
2019/06/11	1	42.70	2	43.13	42.95	-1	3,656	-0.03%
2019/06/06	0	0.00	1	42.00	41.75	-1	3,746	-0.03%
2019/06/05	1	42.50	3	43.10	42.20	-2	3,763	-0.05%
2019/06/04	0	0.00	2	42.80	42.75	-2	3,818	-0.05%
2019/05/31	2	43.15	1	43.00	43.35	1	3,918	0.03%
2019/05/30	0	0.00	1	42.65	42.90	-1	4,058	-0.02%
2019/05/29	1	42.10	0	0.00	42.00	1	4,130	0.02%
2019/05/28	0	0.00	1	42.60	42.65	-1	4,211	-0.02%
2019/05/24	3	41.83	0	0.00	41.75	3	4,340	0.07%
2019/05/23	0	0.00	1	42.05	41.80	-1	4,391	-0.02%
2019/05/22	0	0.00	10	43.50	42.80	-10	4,480	-0.22%
2019/05/16	2	44.80	1	44.40	43.80	1	4,877	0.02%
2019/05/15	3	45.07	3	45.13	45.40	0	4,949	0.00%
2019/05/14	1	44.00	1	44.05	44.50	0	5,093	0.00%
2019/05/10	1	46.60	1	46.30	46.40	0	5,309	0.00%
2019/05/09	1	47.20	2	47.33	46.30	-1	5,301	-0.02%
2019/05/08	0	0.00	2	46.68	47.15	-2	5,339	-0.04%
2019/05/07	1	47.20	1	47.10	46.80	0	5,398	0.00%
2019/05/06	2	47.10	0	0.00	46.65	2	5,445	0.04%
2019/05/03	2	48.08	1	48.05	48.00	1	5,453	0.02%
2019/05/02	3	47.80	2	47.95	48.05	1	5,454	0.02%
2019/04/30	2	46.93	1	47.40	47.60	1	5,452	0.02%
2019/04/29	8	48.49	5	47.45	47.00	3	5,443	0.06%
2019/04/26	3	49.78	0	0.00	49.35	3	5,378	0.06%
2019/04/25	1	50.50	1	50.50	50.40	0	5,380	0.00%
2019/04/24	7	51.17	3	51.47	50.40	4	5,410	0.07%
2019/04/23	0	0.00	10	50.67	51.00	-10	5,414	-0.18%
2019/04/22	8	50.98	2	50.95	50.40	6	5,390	0.11%
2019/04/19	9	51.94	8	53.25	51.50	1	5,344	0.02%
2019/04/18	22	54.00	26	53.55	51.90	-4	5,217	-0.08%
2019/04/17	2	51.60	6	51.90	52.10	-4	4,912	-0.08%
2019/04/16	4	50.80	4	51.20	51.20	0	4,821	0.00%
2019/04/15	3	51.30	2	51.50	50.80	1	4,788	0.02%
2019/04/12	1	51.20	2	50.65	51.20	-1	4,768	-0.02%
2019/04/11	17	51.24	5	51.18	50.50	12	4,731	0.25%
2019/04/10	0	0.00	1	50.40	50.80	-1	4,659	-0.02%
2019/04/09	13	49.43	25	50.42	50.40	-12	4,635	-0.26%
2019/04/08	1	50.80	2	50.10	49.60	-1	4,577	-0.02%
2019/04/03	7	49.60	2	49.68	49.90	5	4,572	0.11%
2019/04/02	12	49.17	2	49.25	49.20	10	4,554	0.22%
2019/04/01	6	50.58	2	49.88	49.55	4	4,514	0.09%
2019/03/29	4	51.23	4	51.83	51.00	0	4,422	0.00%
2019/03/28	7	49.88	4.1	49.83	50.20	3	4,217	0.07%
2019/03/27	3	48.90	0	0.00	49.10	3	4,070	0.07%
2019/03/26	2	48.20	0	0.00	47.95	2	4,058	0.05%
2019/03/25	2	47.80	1	48.10	47.95	1	4,079	0.02%
2019/03/22	2	48.60	6	48.90	48.85	-4	4,131	-0.10%
2019/03/20	1	48.15	0	0.00	48.15	1	4,213	0.02%
2019/03/19	0	0.00	1	47.80	47.70	-1	4,255	-0.02%
2019/03/18	2	47.90	0	0.00	47.80	2	4,279	0.05%
2019/03/15	11	48.98	14	48.41	48.30	-3	4,320	-0.07%
2019/03/14	6	48.29	5	47.90	48.20	1	4,347	0.02%
2019/03/13	4	47.55	1	47.35	47.35	3	4,420	0.07%
2019/03/12	2	48.93	5	48.93	48.45	-3	4,427	-0.07%
2019/03/11	9	49.13	0	0.00	48.60	9	4,576	0.20%
2019/03/08	4	49.01	4	49.21	48.95	0	4,900	0.00%
2019/03/07	1	49.30	7	49.85	48.90	-6	5,053	-0.12%
2019/03/06	4	49.15	7	49.56	49.40	-3	5,198	-0.06%
2019/03/05	6	49.76	9	50.83	49.40	-3	5,330	-0.06%
2019/03/04	2	49.68	2	49.10	49.95	0	5,322	0.00%
2019/02/27	2	47.43	72	47.73	48.60	-70	5,299	-1.32%
2019/02/26	11	49.80	7	49.31	48.30	4	5,304	0.08%
2019/02/22	0	0.00	1	49.30	49.25	-1	5,642	-0.02%
2019/02/21	6	50.42	1	49.20	49.65	5	5,740	0.09%
2019/02/20	14	49.45	6	49.68	49.45	8	6,090	0.13%
2019/02/19	1	48.20	2	48.33	48.20	-1	6,410	-0.02%
2019/02/18	1	47.15	2	47.28	47.00	-1	6,365	-0.02%
2019/02/14	30	48.20	12	47.01	46.90	18	6,474	0.28%
2019/02/13	4	47.46	13	47.32	47.50	-9	6,440	-0.14%
2019/02/12	11	47.45	1	46.45	46.30	10	6,335	0.16%
2019/02/11	10	45.64	4	46.23	46.15	6	6,297	0.10%
2019/01/29	1	43.80	2	44.45	43.90	-1	6,405	-0.02%
2019/01/28	3	43.88	4	43.81	43.85	-1	6,408	-0.02%
2019/01/25	0	0.00	1	43.20	42.65	-1	6,668	-0.01%
2019/01/24	2	42.48	1	43.00	42.25	1	6,838	0.01%
2019/01/23	4	42.04	3	41.93	42.30	1	6,947	0.01%
2019/01/22	0	0.00	1	42.00	41.90	-1	7,014	-0.01%
2019/01/18	0	0.00	1	41.95	42.05	-1	7,145	-0.01%
2019/01/15	4	42.00	1	42.30	42.00	3	7,408	0.04%
2019/01/14	0	0.00	1	41.10	41.30	-1	7,474	-0.01%
2019/01/11	0	0.00	3	40.87	40.85	-3	7,575	-0.04%
2019/01/10	2	40.93	0	0.00	40.80	2	7,608	0.03%
2019/01/09	2	41.63	5	41.58	41.50	-3	7,678	-0.04%
2019/01/08	1	39.50	3	39.45	39.80	-2	7,699	-0.03%
2019/01/07	2	38.80	1	39.20	39.00	1	7,804	0.01%
2019/01/04	5	36.93	4	37.44	37.70	1	8,013	0.01%
2019/01/03	2	38.95	2	39.08	38.50	0	8,106	0.00%
2019/01/02	1	39.50	2	38.93	38.90	-1	8,227	-0.01%
2018/12/27	4	39.83	3	39.45	39.35	1	8,678	0.01%
2018/12/26	3	39.87	1	39.30	38.70	2	8,713	0.02%
2018/12/25	0	0.00	1	38.80	39.15	-1	8,747	-0.01%
2018/12/24	1	39.80	1	39.55	40.00	0	8,822	0.00%
2018/12/21	3	38.93	4	39.44	40.10	-1	8,977	-0.01%
2018/12/20	21	39.26	0	0.00	39.25	21	9,028	0.23%
2018/12/19	0	0.00	1	41.60	41.25	-1	9,063	-0.01%
2018/12/18	2	41.25	1	41.45	41.15	1	9,120	0.01%
2018/12/17	4	42.89	1	43.30	42.35	3	9,208	0.03%
2018/12/14	3	41.82	3	42.40	43.40	0	9,231	0.00%
2018/12/13	2	42.33	5	42.66	42.10	-3	9,257	-0.03%
2018/12/12	3	42.27	5	42.46	42.15	-2	9,320	-0.02%
2018/12/11	0	0.00	4	41.48	41.20	-4	9,419	-0.04%
2018/12/10	2	40.90	1	41.40	41.00	1	9,549	0.01%
2018/12/07	1	42.35	2	42.33	42.40	-1	9,581	-0.01%
2018/12/06	29	41.34	51	41.10	41.35	-22	9,661	-0.23%
2018/12/05	6	43.78	1	44.40	43.70	5	9,644	0.05%
2018/12/04	10	45.73	12	46.35	45.30	-2	9,765	-0.02%
2018/12/03	31	46.02	26	45.79	46.00	5	9,903	0.05%
2018/11/30	12	43.53	2	43.85	42.85	10	9,702	0.10%
2018/11/29	20	43.76	14	42.98	42.60	6	9,660	0.06%
2018/11/28	4	43.21	14	43.17	43.35	-10	9,822	-0.10%
2018/11/27	0	0.00	12	41.93	42.70	-12	10,097	-0.12%
2018/11/26	2	41.70	15	41.76	41.90	-13	10,169	-0.13%
2018/11/23	10	41.80	6	40.98	40.95	4	10,650	0.04%
2018/11/22	15	43.52	47	42.99	42.20	-32	11,237	-0.28%
2018/11/21	16	44.09	12	44.07	43.45	4	11,316	0.04%
2018/11/20	4	42.83	8	42.91	42.85	-4	11,248	-0.04%
2018/11/19	66	43.16	22	43.04	43.35	44	11,244	0.39%
2018/11/16	6	41.29	11	42.32	42.45	-5	10,913	-0.05%
2018/11/15	30	38.45	3	38.40	38.60	27	10,502	0.26%
2018/11/14	6	38.13	7	38.25	38.15	-1	10,558	-0.01%
2018/11/13	2	36.48	3	36.12	36.30	-1	10,537	-0.01%
2018/11/12	2	36.80	2	36.60	36.50	0	10,744	0.00%
2018/11/09	2	37.65	2	37.15	37.90	0	10,946	0.00%
2018/11/08	9	38.23	5	37.87	37.60	4	11,142	0.04%
2018/11/07	5	37.47	11	37.77	38.20	-6	11,387	-0.05%
2018/11/06	7	37.33	2	38.73	36.55	5	11,635	0.04%
2018/11/05	2	37.58	1	38.40	38.30	1	11,813	0.01%
2018/11/02	11	38.76	15	39.23	38.50	-4	12,206	-0.03%
2018/11/01	8	37.41	14	38.15	38.00	-6	12,109	-0.05%
2018/10/31	4	35.60	8	35.54	35.60	-4	12,270	-0.03%
2018/10/30	6	33.75	3	33.75	33.80	3	12,463	0.02%
2018/10/29	13	34.80	11	34.76	34.90	2	12,819	0.02%
2018/10/26	3	34.95	5	35.22	34.35	-2	13,108	-0.02%
2018/10/25	9	34.75	8	34.14	34.30	1	13,319	0.01%
2018/10/24	2	37.18	1	38.05	37.20	1	13,823	0.01%
2018/10/23	7	38.53	0	0.00	37.20	7	14,375	0.05%
2018/10/22	2	36.63	8	37.59	38.20	-6	14,660	-0.04%
2018/10/19	6	36.08	3	36.22	36.25	3	14,996	0.02%
2018/10/18	2	38.18	33	38.44	38.20	-31	15,189	-0.20%
2018/10/17	8	38.74	1	38.35	37.95	7	15,515	0.05%
2018/10/16	0	0.00	4	39.00	38.70	-4	15,752	-0.03%
2018/10/15	1	38.80	1	38.80	38.10	0	16,077	0.00%
2018/10/12	3	37.83	5	37.54	38.00	-2	16,424	-0.01%
2018/10/11	7	35.76	12	35.93	35.65	-5	16,551	-0.03%
2018/10/09	6	39.51	10	39.70	39.60	-4	16,632	-0.02%
2018/10/08	5	38.78	17	38.72	38.70	-12	16,608	-0.07%
2018/10/05	7	42.99	3	44.50	40.55	4	16,636	0.02%
2018/10/04	6	44.88	4	45.29	44.50	2	16,728	0.01%
2018/10/03	4	45.05	2	45.85	44.85	2	16,756	0.01%
2018/10/02	2	46.00	11	46.24	45.45	-9	16,880	-0.05%
2018/10/01	2	45.25	4	45.34	45.50	-2	16,997	-0.01%
2018/09/28	6	44.68	6	45.00	44.70	0	17,123	0.00%
2018/09/27	10	45.30	3	46.43	44.55	7	17,100	0.04%
2018/09/26	8	46.63	4	47.36	46.65	4	17,279	0.02%
2018/09/25	3	47.22	9	47.42	47.15	-6	17,431	-0.03%
2018/09/21	3	47.02	3	46.95	47.45	0	17,599	0.00%
2018/09/20	7	46.29	3	46.42	46.30	4	17,626	0.02%
2018/09/19	4	47.03	13	47.23	45.90	-9	17,739	-0.05%
2018/09/18	7	46.66	4	47.21	46.20	3	18,029	0.02%
2018/09/17	69	47.42	12	48.19	47.50	57	18,147	0.31%
2018/09/14	6	46.38	12	47.29	47.20	-6	18,202	-0.03%
2018/09/13	4	46.29	4	46.81	45.30	0	18,300	0.00%
2018/09/12	19	46.48	9	46.71	46.20	10	18,486	0.05%
2018/09/11	9	48.06	11	48.23	47.95	-2	18,890	-0.01%
2018/09/10	6	47.38	7	47.52	46.90	-1	19,253	-0.01%
2018/09/07	20	49.26	10	49.74	48.00	10	19,522	0.05%
2018/09/06	5	51.78	9	51.80	51.40	-4	19,801	-0.02%
2018/09/05	11	51.74	8	52.23	51.70	3	20,055	0.01%
2018/09/04	13	52.67	14	52.67	52.50	-1	20,382	0.00%
2018/09/03	20	54.90	2	54.60	53.20	18	20,383	0.09%
2018/08/31	15	58.91	7	59.10	59.10	8	20,235	0.04%
2018/08/30	18	58.44	9	59.14	59.50	9	20,644	0.04%
2018/08/29	15	57.71	38	57.62	58.60	-23	20,528	-0.11%
2018/08/28	5	54.22	44	54.71	53.70	-39	20,044	-0.19%
2018/08/27	84	53.75	9	53.76	53.60	75	20,136	0.37%
2018/08/24	8	51.33	10	51.37	51.20	-2	20,142	-0.01%
2018/08/23	8	51.15	2	51.20	50.90	6	20,315	0.03%
2018/08/22	2	52.55	4	52.83	52.80	-2	20,443	-0.01%
2018/08/21	7	53.59	8	53.49	53.30	-1	20,954	0.00%
2018/08/20	6	52.23	10	52.51	53.10	-4	21,048	-0.02%
2018/08/17	6	53.58	7	53.14	51.70	-1	21,292	0.00%
2018/08/16	6	52.38	14	52.50	53.00	-8	21,414	-0.04%
2018/08/15	16	51.80	7	51.76	50.90	9	21,712	0.04%
2018/08/14	16	53.61	17	54.32	53.00	-1	21,833	0.00%
2018/08/13	13	53.08	8	53.39	53.00	5	21,720	0.02%
2018/08/10	16	55.31	15	55.50	54.70	1	21,906	0.00%
2018/08/09	17	56.15	24	56.27	57.20	-7	22,026	-0.03%
2018/08/08	29	55.46	25	55.14	54.00	4	21,777	0.02%
2018/08/07	28	56.75	27	56.69	57.00	1	21,945	0.00%
2018/08/06	16	56.51	16	56.14	56.10	0	21,671	0.00%
2018/08/03	13	53.44	22	54.44	55.10	-9	21,681	-0.04%
2018/08/02	26	52.98	11	52.97	52.60	15	21,360	0.07%
2018/08/01	5	55.94	13	56.14	56.30	-8	21,195	-0.04%
2018/07/31	17	55.34	23	55.85	55.00	-6	21,293	-0.03%
2018/07/30	23	58.75	15	61.51	56.90	8	21,006	0.04%
2018/07/27	14	61.99	15	61.03	63.20	-1	20,592	0.00%
2018/07/26	37	61.24	31	60.40	59.50	6	20,199	0.03%
2018/07/25	17	58.99	28	59.49	60.50	-11	19,772	-0.06%
2018/07/24	24	59.30	21	59.63	59.30	3	19,543	0.02%
2018/07/23	16	57.57	14	57.73	58.40	2	19,192	0.01%
2018/07/20	47	58.57	17	58.99	57.50	30	18,857	0.16%
2018/07/19	8	62.19	17	62.81	62.50	-9	18,399	-0.05%
2018/07/18	11	66.12	6	70.48	63.10	5	17,954	0.03%
2018/07/17	16	71.48	21	71.31	70.10	-5	17,612	-0.03%
2018/07/16	24	76.64	19	77.39	74.00	5	17,421	0.03%
2018/07/13	11	79.62	10	80.97	77.40	1	17,352	0.01%
2018/07/12	27	78.11	25	78.49	79.60	2	17,118	0.01%
2018/07/11	11	74.71	5	74.26	74.10	6	16,907	0.04%
2018/07/10	21	74.47	13.1	75.38	75.40	7.9	16,942	0.05%
2018/07/09	6	76.03	5	75.54	74.70	1	16,812	0.01%
2018/07/06	4	73.35	14	72.05	71.20	-10	16,621	-0.06%
2018/07/05	3	75.13	8	78.91	74.30	-5	16,436	-0.03%
2018/07/04	13	78.77	12	77.72	78.00	1	16,343	0.01%
2018/07/03	8	82.30	3	81.83	80.30	5	16,062	0.03%
2018/07/02	12	82.87	8	83.35	82.00	4	15,824	0.03%
2018/06/29	4	82.08	3	81.50	81.00	1	15,564	0.01%
2018/06/28	2	80.10	5	80.26	79.50	-3	15,407	-0.02%
2018/06/27	10	84.17	9	85.22	81.70	1	15,197	0.01%
2018/06/26	36	81.47	35	82.09	83.80	1	14,811	0.01%
2018/06/25	5	81.08	7	82.07	79.00	-2	14,555	-0.01%
2018/06/22	6	82.90	25	81.99	82.00	-19	14,376	-0.13%
2018/06/21	10	85.44	22	85.75	84.80	-12	14,108	-0.09%
2018/06/20	29	88.64	58	87.86	83.90	-29	13,863	-0.21%
2018/06/19	92	90.05	96	90.16	92.50	-4	13,401	-0.03%
2018/06/15	69	88.76	49	89.37	86.20	20	12,909	0.15%
2018/06/14	73	86.51	101	86.64	88.40	-28	12,439	-0.23%	大賣/
2018/06/13	15	82.41	11	82.66	82.50	4	11,881	0.03%
2018/06/12	58.2	84.24	35	84.59	81.40	23.2	11,487	0.20%
2018/06/11	24	78.28	21	79.67	81.20	3	10,989	0.03%
2018/06/08	14	74.11	12	74.19	73.90	2	10,619	0.02%
2018/06/07	29	73.59	19	72.93	72.10	10	10,315	0.10%
2018/06/06	18	69.11	18.2	69.78	71.10	-0.2	9,695	0.00%
2018/06/05	4	63.97	15	64.55	64.70	-11	9,274	-0.12%
2018/06/04	40	67.68	17	67.94	67.00	23	9,060	0.25%
2018/06/01	23	65.47	19	66.12	68.40	4	8,759	0.05%
2018/05/31	8	66.29	8	67.90	63.50	0	8,530	0.00%
2018/05/30	14	65.96	16	66.55	67.60	-2	8,298	-0.02%
2018/05/29	34	68.34	18	68.99	68.00	16	8,049	0.20%
2018/05/28	5	63.92	3	64.40	66.10	2	7,484	0.03%
2018/05/25	8	58.98	28	58.31	60.10	-20	7,226	-0.28%
2018/05/24	10	54.62	19	54.61	54.70	-9	6,818	-0.13%
2018/05/23	16	52.07	22	51.88	53.60	-6	6,462	-0.09%
2018/05/22	11	50.41	20	49.84	50.00	-9	5,898	-0.15%
2018/05/21	23	47.85	23	47.97	48.60	0	5,531	0.00%
2018/05/18	73	48.99	46	49.16	47.30	27	5,303	0.51%
2018/05/17	25	47.54	23	47.39	48.70	2	4,741	0.04%
2018/05/16	73	47.18	41	47.28	47.00	32	4,302	0.74%
2018/05/15	28	47.51	19	48.01	48.40	9	4,095	0.22%
2018/05/14	2	44.00	11	44.95	45.00	-9	3,717	-0.24%
2018/05/11	1	40.95	10	40.82	40.95	-9	3,612	-0.25%
2018/05/10	3	37.28	6	37.23	37.25	-3	3,268	-0.09%
2018/05/09	9	36.56	12	36.86	37.80	-3	3,153	-0.10%
2018/05/08	12	37.18	13	37.02	37.10	-1	2,984	-0.03%
2018/05/07	5	35.79	9	36.02	36.70	-4	2,594	-0.15%
2018/05/04	13	33.72	19	34.12	33.40	-6	2,251	-0.27%
2018/05/03	3	32.18	4	32.50	32.35	-1	2,047	-0.05%
2018/05/02	1	31.65	11	31.89	31.60	-10	2,001	-0.50%
2018/04/30	11	32.02	0	0.00	31.25	11	1,998	0.55%
2018/04/26	0	0.00	3	30.30	30.30	-3	1,923	-0.16%
2018/04/24	0	0.00	3	31.00	31.20	-3	2,061	-0.15%
2018/04/23	0	0.00	6	32.00	32.10	-6	2,271	-0.26%
2018/04/20	0	0.00	1	32.15	31.90	-1	2,552	-0.04%
2018/04/17	0	0.00	15	32.14	31.80	-15	2,501	-0.60%
2018/04/16	5	32.95	3	32.82	33.30	2	2,483	0.08%
2018/04/13	3	32.60	0	0.00	31.55	3	2,435	0.12%
2018/04/12	0	0.00	4	31.18	31.90	-4	2,447	-0.16%
2018/04/10	4	30.81	0	0.00	30.70	4	2,521	0.16%
2018/04/03	0	0.00	4	31.31	30.90	-4	2,640	-0.15%
2018/03/31	3	31.00	0.1	31.05	31.05	3	2,690	0.11%
2018/03/30	1	31.00	0	0.00	30.80	1	2,747	0.04%
2018/03/28	0	0.00	1	31.15	30.90	-1	2,788	-0.04%
2018/03/22	1	31.85	1	32.20	32.05	0	2,764	0.00%
2018/03/20	0	0.00	0.1	31.55	31.55	-0.1	2,700	0.00%
2018/03/14	0	0.00	3	31.20	31.00	-3	2,677	-0.11%
2018/03/12	0	30.60	0	0.00	30.80	0	2,771	0.00%
2018/03/09	0	0.00	0.2	30.90	30.90	-0.2	2,818	-0.01%
2018/03/08	0	0.00	10	30.65	30.65	-10	2,895	-0.35%
2018/03/06	0	0.00	1	32.20	31.60	-1	3,505	-0.03%
2018/03/05	15.1	32.22	5	32.29	32.00	10.1	3,547	0.28%
2018/03/01	0	0.00	10	30.09	31.10	-10	3,543	-0.28%
2018/02/23	10	30.58	8	30.40	30.50	2	3,597	0.06%
2018/02/22	5	29.50	0	0.00	29.35	5	3,596	0.14%
2018/02/09	2	28.50	0	0.00	28.50	2	3,653	0.05%
2018/02/08	2	28.70	1	28.75	28.80	1	3,699	0.03%
2018/02/06	18	28.68	0	0.00	28.20	18	3,731	0.48%
2018/02/05	0	0.00	3	29.70	30.35	-3	3,722	-0.08%
2018/02/02	0	0.00	18	30.54	30.50	-18	3,749	-0.48%
2018/01/31	6	30.53	0	0.00	30.55	6	4,292	0.14%
2018/01/30	4	30.40	0	0.00	30.25	4	4,319	0.09%
2018/01/29	2	30.80	0	0.00	30.85	2	4,307	0.05%
2018/01/26	2	30.83	0	0.00	30.90	2	4,342	0.05%
2018/01/25	8	31.23	13	31.05	31.10	-5	4,329	-0.12%
2018/01/24	5	31.90	5	31.70	31.50	0	4,312	0.00%
2018/01/23	2	31.45	2	31.70	31.50	0	4,310	0.00%
2018/01/22	10	32.17	0	0.00	32.10	10	4,289	0.23%
2018/01/18	7	32.65	8	32.39	31.85	-1	4,188	-0.02%
2018/01/17	140	33.26	131	32.52	32.15	9	4,078	0.22%	大買/大賣/
2018/01/16	11	33.89	23	34.42	34.80	-12	3,831	-0.31%
2018/01/12	0	0.00	5.1	32.29	31.70	-5.1	3,538	-0.14%
2018/01/11	3	32.00	9	31.76	32.00	-6	3,509	-0.17%
2018/01/10	4	31.63	1	32.00	31.30	3	3,474	0.09%
2018/01/09	17	31.45	25	31.71	31.90	-8	3,420	-0.23%
2018/01/08	3	31.68	9	31.81	31.00	-6	3,373	-0.18%
2018/01/05	0	0.00	2	30.55	30.80	-2	3,286	-0.06%
2018/01/04	13	31.58	6	31.68	30.80	7	3,251	0.22%
2018/01/03	6	31.14	16	31.23	31.35	-10	3,194	-0.31%
2018/01/02	0	0.00	5	30.19	30.30	-5	3,101	-0.16%