達方 (8163)-元富-城東券商分點個股進出

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－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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	67.80	6	67.05	66.80	-4	2,766	-0.14%
2024/05/14	0	0.00	8	68.35	68.40	-8	2,750	-0.29%
2024/05/10	1	67.50	0	0.00	67.40	1	2,717	0.04%
2024/05/09	0	0.00	1	69.30	67.90	-1	2,676	-0.04%
2024/05/07	13	71.22	5	71.26	71.80	8	2,569	0.31%
2024/05/06	1	68.50	1	67.90	67.80	0	2,411	0.00%
2024/05/03	14	66.80	6	67.58	67.70	8	2,353	0.34%
2024/05/02	0	0.00	3	63.57	63.80	-3	2,237	-0.13%
2024/04/30	0	0.00	3	63.13	63.30	-3	2,234	-0.13%
2024/04/29	0	0.00	1	62.70	62.70	-1	2,222	-0.04%
2024/04/22	0	0.00	2	59.80	59.80	-2	2,211	-0.09%
2024/04/19	0.1	59.90	0	0.00	60.40	0.1	2,206	0.00%
2024/04/16	1	59.90	55	60.30	60.10	-54	2,196	-2.46%
2024/04/15	2	61.50	2	61.55	61.50	0	2,183	0.00%
2024/04/12	0	0.00	3	62.17	62.00	-3	2,221	-0.14%
2024/04/11	5	61.62	12	61.68	61.50	-7	2,301	-0.30%
2024/04/10	3	62.13	0	0.00	62.60	3	2,301	0.13%
2024/04/09	1	62.10	1	62.00	62.10	0	2,312	0.00%
2024/04/08	0	63.90	0	0.00	63.50	0	2,321	0.00%
2024/04/03	20	64.30	0	0.00	63.60	20	2,345	0.85%
2024/04/01	1	62.50	0	0.00	62.90	1	2,322	0.04%
2024/03/28	1	62.70	0	0.00	62.30	1	2,320	0.04%
2024/03/26	1	62.30	1	63.20	61.90	0	2,323	0.00%
2024/03/21	0	62.70	0	0.00	64.10	0	2,289	0.00%
2024/03/20	3	63.37	14	62.78	62.40	-11	2,288	-0.48%
2024/03/19	2	61.70	3	61.43	61.90	-1	2,245	-0.04%
2024/03/18	3	60.40	1	60.80	60.80	2	2,237	0.09%
2024/03/15	1.1	60.30	1	61.30	60.00	0.1	2,241	0.00%
2024/03/14	1	60.10	1	60.70	60.60	0	2,225	0.00%
2024/03/13	0	0.00	1	61.40	60.70	-1	2,220	-0.05%
2024/03/12	2	60.20	28	60.07	60.50	-26	2,229	-1.17%
2024/03/11	1	59.60	44	59.75	59.60	-43	2,243	-1.92%
2024/03/08	1	60.60	2	60.20	60.00	-1	2,235	-0.04%
2024/03/07	1	61.20	3	60.97	61.00	-2	2,216	-0.09%
2024/03/06	36	60.77	37	61.62	61.70	-1	2,159	-0.05%
2024/03/05	7	60.50	17	60.12	61.40	-10	1,963	-0.51%
2024/03/04	0	0.00	7	55.77	55.90	-7	1,648	-0.42%
2024/03/01	0	0.00	2	54.25	54.40	-2	1,616	-0.12%
2024/02/29	1	53.20	1	53.80	53.20	0	1,593	0.00%
2024/02/27	0	0.00	3	53.80	53.40	-3	1,576	-0.19%
2024/02/26	1	52.80	7	52.81	52.70	-6	1,585	-0.38%
2024/02/23	2	52.45	0	0.00	52.00	2	1,651	0.12%
2024/02/22	0	0.00	2	53.10	52.80	-2	1,661	-0.12%
2024/02/20	1	52.30	0	0.00	52.50	1	1,739	0.06%
2024/02/19	0	0.00	1	52.70	52.60	-1	1,748	-0.06%
2024/02/15	0	0.00	5	50.80	50.50	-5	1,788	-0.28%
2024/02/05	0	50.60	0	0.00	50.60	0	1,824	0.00%
2024/01/30	1	51.30	0	0.00	51.00	1	2,045	0.05%
2024/01/29	1	51.60	2	51.70	51.70	-1	2,257	-0.04%
2024/01/25	3	51.67	1	51.60	51.50	2	2,513	0.08%
2024/01/23	1	52.50	1	52.50	52.40	0	2,498	0.00%
2024/01/22	0	0.00	2	52.50	52.50	-2	2,489	-0.08%
2024/01/19	1	51.80	0	0.00	51.90	1	2,481	0.04%
2024/01/18	1	51.10	0	0.00	51.30	1	2,479	0.04%
2024/01/17	3	52.07	0	0.00	51.90	3	2,471	0.12%
2024/01/16	3	51.83	9	51.91	52.00	-6	2,456	-0.24%
2024/01/12	30	51.50	0	0.00	51.60	30	2,440	1.23%
2024/01/10	10	51.80	0	0.00	51.90	10	2,433	0.41%
2024/01/09	2	52.20	0	0.00	52.10	2	2,421	0.08%
2024/01/08	11	53.35	0	0.00	52.60	11	2,408	0.46%
2024/01/05	0	0.00	3	54.97	54.90	-3	2,360	-0.13%
2024/01/04	5	53.92	7	53.84	53.50	-2	2,267	-0.09%
2024/01/03	1	55.70	0	0.00	55.30	1	2,241	0.04%
2024/01/02	5	54.30	3	55.17	55.60	2	2,210	0.09%
2023/12/29	5	54.30	5	54.38	54.20	0	2,162	0.00%
2023/12/28	0	0.00	1	53.20	53.10	-1	2,121	-0.05%
2023/12/27	0	0.00	3	52.60	52.20	-3	2,101	-0.14%
2023/12/26	4	52.10	2	52.35	52.20	2	2,092	0.10%
2023/12/25	2	51.85	1	51.80	51.80	1	2,082	0.05%
2023/12/22	0	52.70	0	0.00	52.50	0	2,066	0.00%
2023/12/21	2.1	52.60	1	52.40	52.60	1.1	2,052	0.05%
2023/12/20	0	0.00	0	53.80	53.70	0	2,025	0.00%
2023/12/19	4	53.10	4	53.60	53.00	0	2,003	0.00%
2023/12/18	3	55.07	12	55.27	54.40	-9	1,960	-0.46%
2023/12/15	2	56.00	0	0.00	56.10	2	1,931	0.10%
2023/12/14	2	56.70	2	56.55	56.70	0	1,889	0.00%
2023/12/13	11	55.55	10	55.78	55.80	1	1,859	0.05%
2023/12/12	3	54.50	3	55.30	55.30	0	1,830	0.00%
2023/12/11	2	54.45	3	54.67	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	15	54.91	54.80	-15	1,799	-0.83%
2023/12/07	6	54.82	9	54.88	54.50	-3	1,785	-0.17%
2023/12/06	0	0.00	2	55.10	55.40	-2	1,757	-0.11%
2023/12/04	3	55.20	2	55.10	55.00	1	1,687	0.06%
2023/12/01	0	0.00	13	53.58	53.50	-13	1,625	-0.80%
2023/11/30	0	0.00	4	53.10	52.70	-4	1,593	-0.25%
2023/11/29	2	52.15	0	0.00	52.30	2	1,534	0.13%
2023/11/28	0	0.00	4	51.88	52.10	-4	1,527	-0.26%
2023/11/27	1	51.20	1	50.90	50.90	0	1,508	0.00%
2023/11/22	0	0.00	7	51.70	52.60	-7	1,452	-0.48%
2023/11/21	1	51.30	0	51.30	51.10	1	1,379	0.07%
2023/11/20	3	50.53	2	51.00	51.20	1	1,361	0.07%
2023/11/17	1	51.70	12.2	51.93	51.60	-11.2	1,329	-0.84%
2023/11/16	0	0.00	4	50.65	50.90	-4	1,267	-0.32%
2023/11/15	1	50.70	3.1	50.94	50.60	-2.1	1,249	-0.17%
2023/11/14	3	50.37	0	0.00	50.20	3	1,211	0.25%
2023/11/13	2	51.15	1	51.10	51.00	1	1,175	0.09%
2023/11/10	1	50.90	3	50.83	51.40	-2	1,116	-0.18%
2023/11/09	11	50.92	15	51.11	50.90	-4	1,063	-0.38%
2023/11/07	0	0.00	2	49.60	49.85	-2	936	-0.21%
2023/11/06	23	49.63	28	49.86	49.70	-5	881	-0.57%
2023/11/03	28	47.64	29	48.38	48.85	-1	661	-0.15%
2023/11/02	0	0.00	2	44.55	44.55	-2	411	-0.49%
2023/10/26	0	0.00	2	42.80	42.85	-2	448	-0.45%
2023/10/25	0	0.00	0	42.90	43.40	0	452	0.00%
2023/10/24	0	0.00	0.4	42.60	42.70	-0.4	463	-0.09%
2023/10/23	0	0.00	2.6	42.53	42.50	-2.6	469	-0.55%
2023/10/17	1	43.50	0	0.00	43.05	1	475	0.21%
2023/10/11	1	43.50	0	0.00	43.75	1	512	0.20%
2023/10/06	0	0.00	1	43.15	43.15	-1	525	-0.19%
2023/09/20	0.1	43.50	0	0.00	43.45	0.1	739	0.01%
2023/09/15	2	43.85	1	44.00	43.70	1	763	0.13%
2023/09/12	1	43.45	0	0.00	43.60	1	772	0.13%
2023/09/08	0	0.00	31	43.07	43.30	-31	780	-3.97%
2023/09/06	1	44.30	1	44.00	44.20	0	798	0.00%
2023/09/05	0.1	43.50	0	0.00	43.80	0.1	796	0.01%
2023/08/31	0	43.05	0	0.00	43.60	0	807	0.00%
2023/08/25	5	42.60	0	0.00	42.50	5	835	0.60%
2023/08/23	0	0.00	1	42.40	42.35	-1	854	-0.12%
2023/08/22	15.1	42.38	0	0.00	42.20	15.1	870	1.74%
2023/08/21	5	42.70	0	0.00	42.80	5	876	0.57%
2023/08/18	1	42.15	1	42.30	42.00	0	879	0.00%
2023/08/15	1	42.30	2	42.20	42.30	-1	920	-0.11%
2023/08/11	0	0.00	1	41.75	41.75	-1	940	-0.11%
2023/08/07	1.1	41.88	0	0.00	42.80	1.1	946	0.11%
2023/08/02	1	43.20	0	0.00	43.20	1	922	0.11%
2023/08/01	3	43.62	0	0.00	43.80	3	915	0.33%
2023/07/21	0	0.00	1	44.60	44.85	-1	879	-0.11%
2023/07/19	11	44.30	0	0.00	44.35	11	878	1.25%
2023/07/18	1.1	46.09	0	0.00	45.50	1.1	881	0.12%
2023/07/12	2	44.75	3	45.12	45.15	-1	858	-0.12%
2023/07/11	0	0.00	1	43.50	43.50	-1	840	-0.12%
2023/07/10	1	46.20	0	0.00	46.00	1	821	0.12%
2023/07/04	6	47.48	0	0.00	47.60	6	820	0.73%
2023/07/03	1	46.55	1	46.55	46.85	0	818	0.00%
2023/06/29	0	0.00	5	46.55	46.70	-5	803	-0.62%
2023/06/27	5	45.60	2	46.00	45.30	3	792	0.38%
2023/06/26	1.1	46.12	0	46.30	46.00	1	786	0.13%
2023/06/21	8	46.88	19	46.78	46.70	-11	780	-1.41%
2023/06/20	2	47.40	5	47.25	47.25	-3	778	-0.39%
2023/06/19	0	0.00	4	47.33	47.35	-4	781	-0.51%
2023/06/15	0	0.00	3	47.97	47.85	-3	777	-0.39%
2023/06/14	0	0.00	1	48.00	47.95	-1	772	-0.13%
2023/06/12	7	47.04	1	47.20	47.10	6	764	0.78%
2023/06/09	0	0.00	2	46.70	46.70	-2	761	-0.26%
2023/06/08	3	46.80	15	46.85	46.70	-12	775	-1.55%
2023/06/07	0	0.00	10	47.30	47.30	-10	789	-1.27%
2023/06/05	0	0.00	1	47.60	47.20	-1	965	-0.10%
2023/06/02	1.2	47.37	5	47.40	47.40	-3.8	965	-0.39%
2023/06/01	2.9	47.00	0	0.00	47.10	2.9	959	0.30%
2023/05/31	0.1	46.95	1	47.20	47.00	-0.9	959	-0.09%
2023/05/30	0.8	46.94	0	0.00	46.90	0.8	954	0.09%
2023/05/29	1	46.90	30	46.67	47.10	-29	950	-3.05%
2023/05/26	1	45.95	0	0.00	46.35	1	938	0.11%
2023/05/25	0.7	46.30	5	46.28	46.65	-4.3	925	-0.46%
2023/05/24	0	0.00	1	46.95	46.85	-1	918	-0.11%
2023/05/22	2.4	46.13	0	46.00	46.30	2.4	898	0.27%
2023/05/19	5	45.85	11	45.58	45.55	-6	883	-0.68%
2023/05/18	2.6	45.49	0	0.00	45.50	2.6	872	0.30%
2023/05/17	8	45.35	4	45.29	45.40	4	864	0.46%
2023/05/16	2	44.95	10	44.82	45.10	-8	855	-0.93%
2023/05/12	0	0.00	2	44.25	44.75	-2	886	-0.23%
2023/05/08	5	44.50	2	44.55	44.50	3	922	0.33%
2023/05/03	0	0.00	2	44.45	44.45	-2	928	-0.22%
2023/05/02	10	44.18	0	0.00	44.40	10	931	1.07%
2023/04/25	2	42.70	0	0.00	42.70	2	930	0.22%
2023/04/21	0	0.00	130	43.20	43.20	-130	924	-14.06%	大賣/鉅額交易
2023/04/19	8	44.78	0	0.00	44.60	8	911	0.88%
2023/04/18	2	44.60	0	0.00	44.55	2	902	0.22%
2023/04/17	1	44.65	1	44.65	44.55	0	896	0.00%
2023/04/14	1	44.60	1	44.60	44.40	0	887	0.00%
2023/04/13	0	0.00	2	44.65	44.55	-2	879	-0.23%
2023/04/12	15	45.18	6	45.23	45.30	9	865	1.04%
2023/04/10	121	44.61	6	44.34	44.90	115	825	13.94%	大買/鉅額交易
2023/04/06	0	44.43	0	0.00	44.50	0	777	0.00%
2023/03/31	3	44.10	0	0.00	44.10	3	763	0.39%
2023/03/23	1	44.35	0	0.00	44.20	1	757	0.13%
2023/03/22	0	0.00	1	43.80	44.20	-1	750	-0.13%
2023/03/16	0	43.23	0	0.00	42.60	0	742	0.00%
2023/03/13	0	0.00	3	43.07	43.60	-3	738	-0.41%
2023/03/10	2.2	43.81	1	43.70	43.85	1.2	726	0.17%
2023/03/09	1	44.30	12	44.40	44.50	-11	713	-1.54%
2023/03/08	14	43.35	11	44.21	44.70	3	671	0.45%
2023/03/02	0	0.00	2	41.60	41.60	-2	557	-0.36%
2023/02/24	0	0.00	19	41.10	41.30	-19	548	-3.46%
2023/02/22	0	0.00	5	41.05	41.00	-5	542	-0.92%
2023/02/21	4	41.13	6	41.15	41.15	-2	542	-0.37%
2023/02/15	0.1	40.70	0	0.00	40.70	0.1	548	0.01%
2023/02/10	20	41.21	12	41.12	41.00	8	547	1.46%
2023/02/09	0	0.00	2	41.05	41.55	-2	511	-0.39%
2023/02/07	0	0.00	21	40.14	40.20	-21	473	-4.44%
2023/02/06	1	40.10	14	40.42	40.10	-13	466	-2.78%
2023/02/03	1	40.25	12	40.18	40.45	-11	457	-2.40%
2023/02/02	2	40.05	7	40.00	40.15	-5	447	-1.12%
2023/01/31	9	39.59	6	39.25	39.40	3	436	0.69%
2023/01/30	18	39.36	0	0.00	39.30	18	431	4.17%
2023/01/17	4	38.85	0	0.00	38.90	4	424	0.94%
2023/01/12	2	38.90	0	0.00	38.70	2	434	0.46%
2023/01/11	8	39.01	8	39.00	38.90	0	435	0.00%
2022/12/23	0	0.00	4	37.70	37.80	-4	481	-0.83%
2022/12/20	5	37.50	0	0.00	37.40	5	483	1.03%
2022/12/16	7	38.20	0	0.00	38.05	7	481	1.46%
2022/12/14	0	0.00	1	38.65	38.65	-1	473	-0.21%
2022/12/09	0	0.00	1	38.65	38.50	-1	478	-0.21%
2022/12/07	4	38.78	0	0.00	38.70	4	494	0.81%
2022/12/06	5	39.88	2	39.90	39.50	3	491	0.61%
2022/12/05	0	0.00	1	40.55	40.20	-1	490	-0.20%
2022/12/02	4	40.53	1	40.60	40.50	3	485	0.62%
2022/11/30	0	0.00	5	40.10	40.15	-5	479	-1.04%
2022/11/29	10	40.10	0	0.00	40.20	10	475	2.10%
2022/11/28	1	39.95	2	39.85	39.85	-1	455	-0.22%
2022/11/25	2	39.20	0	0.00	39.15	2	427	0.47%
2022/11/24	3	39.00	0	0.00	39.05	3	428	0.70%
2022/11/22	2	38.85	0	0.00	39.10	2	431	0.46%
2022/11/18	0.5	39.65	0	0.00	38.95	0.5	437	0.11%
2022/11/17	0	0.00	1	39.30	39.45	-1	438	-0.23%
2022/11/15	0	0.00	1	39.40	39.25	-1	448	-0.22%
2022/11/09	1	39.05	0	0.00	39.25	1	440	0.23%
2022/10/28	0	0.00	4	37.59	37.20	-4	514	-0.78%
2022/10/17	1	36.15	0	0.00	37.50	1	522	0.19%
2022/10/12	0.1	38.00	0	0.00	37.90	0.1	523	0.02%
2022/09/29	0.2	39.50	0	0.00	39.60	0.2	571	0.03%
2022/09/26	3	39.65	0	0.00	39.55	3	620	0.48%
2022/09/19	0	0.00	1	42.45	42.10	-1	668	-0.15%
2022/09/14	1	41.65	0	0.00	41.50	1	670	0.15%
2022/09/13	0	0.00	12	42.00	41.80	-12	675	-1.78%
2022/09/08	0	0.00	1	40.95	41.00	-1	688	-0.15%
2022/09/05	2	40.55	0	0.00	40.50	2	692	0.29%
2022/09/02	0.7	41.25	0	0.00	40.85	0.7	697	0.10%
2022/09/01	0	0.00	0	41.10	40.95	0	700	0.00%
2022/08/31	0	0.00	1	41.35	41.30	-1	701	-0.14%
2022/08/24	0	0.00	0	41.30	41.00	0	707	0.00%
2022/08/22	1	41.90	1	42.35	42.05	0	713	0.00%
2022/08/19	0	41.90	10	41.84	41.80	-10	706	-1.42%
2022/08/17	2	41.05	0	0.00	41.05	2	710	0.28%
2022/08/15	1	41.75	0	0.00	41.70	1	724	0.14%
2022/08/12	0.3	41.50	0	0.00	41.45	0.3	721	0.04%
2022/08/10	0	0.00	2	41.40	41.40	-2	723	-0.28%
2022/07/29	0	0.00	0	39.90	40.05	0	806	0.00%
2022/07/28	1	39.60	0	0.00	39.75	1	835	0.12%
2022/07/19	0	0.00	4	38.91	39.30	-4	971	-0.41%
2022/07/08	1	37.10	0	0.00	37.40	1	1,132	0.09%
2022/07/07	5	36.60	6	36.42	36.60	-1	1,128	-0.09%
2022/07/05	3	39.47	1	39.70	39.80	2	1,100	0.18%
2022/07/01	9	38.95	0	0.00	38.80	9	1,108	0.81%
2022/06/30	1	40.75	0	0.00	40.45	1	1,095	0.09%
2022/06/21	5	42.41	0	0.00	42.45	5	1,202	0.42%
2022/06/13	10	42.65	0	0.00	42.65	10	1,365	0.73%
2022/06/07	5	43.90	0	0.00	43.80	5	1,543	0.32%
2022/05/30	0	0.00	10	43.80	43.80	-10	1,778	-0.56%
2022/05/27	0	0.00	35	43.35	43.35	-35	1,775	-1.97%
2022/05/24	0	0.00	1	43.15	42.90	-1	1,798	-0.06%
2022/05/23	0	0.00	1	43.10	43.00	-1	1,791	-0.06%
2022/05/20	0	0.00	2	42.95	42.90	-2	1,794	-0.11%
2022/05/19	2	42.00	2	42.25	42.30	0	1,791	0.00%
2022/05/17	1	42.70	0	0.00	42.65	1	1,784	0.06%
2022/05/13	3	42.40	4	42.25	42.30	-1	1,779	-0.06%
2022/05/11	5	42.55	0	0.00	42.50	5	1,782	0.28%
2022/05/10	2	43.40	0	0.00	43.40	2	1,764	0.11%
2022/05/09	10	42.95	1	43.45	43.00	9	1,758	0.51%
2022/05/06	1	45.15	2	45.15	45.20	-1	1,721	-0.06%
2022/05/05	24	45.83	0	0.00	45.75	24	1,706	1.41%
2022/05/04	0	0.00	7	45.90	45.80	-7	1,685	-0.42%
2022/05/03	0	0.00	5	47.70	47.75	-5	1,639	-0.30%
2022/04/29	6	47.65	1	47.40	47.40	5	1,646	0.30%
2022/04/27	2	46.95	7	47.16	46.95	-5	1,650	-0.30%
2022/04/26	3	48.57	1	48.60	48.60	2	1,630	0.12%
2022/04/25	8	48.64	0	0.00	48.20	8	1,627	0.49%
2022/04/22	1	49.85	0	0.00	49.95	1	1,607	0.06%
2022/04/21	39	50.68	12	50.43	50.40	27	1,612	1.67%
2022/04/20	0	0.00	4	50.04	50.40	-4	1,577	-0.25%
2022/04/19	1	49.20	2	49.33	49.65	-1	1,530	-0.07%
2022/04/18	1	48.30	0	0.00	48.40	1	1,519	0.07%
2022/04/15	0	0.00	1	49.10	48.80	-1	1,523	-0.07%
2022/04/14	1	48.95	0	0.00	48.90	1	1,554	0.06%
2022/04/13	0	0.00	1	48.55	48.55	-1	1,568	-0.06%
2022/04/12	0	47.95	0	0.00	47.85	0	1,602	0.00%
2022/04/11	5	48.18	0	0.00	47.80	5	1,626	0.31%
2022/04/08	2	48.10	3	48.23	48.20	-1	1,658	-0.06%
2022/04/06	1	49.35	7	49.04	49.15	-6	1,868	-0.32%
2022/04/01	5	49.35	0	0.00	49.35	5	1,886	0.27%
2022/03/31	6	49.68	8	49.80	49.70	-2	1,917	-0.10%
2022/03/30	7	49.91	4	49.99	50.20	3	1,983	0.15%
2022/03/29	10	49.30	0	0.00	49.05	10	1,947	0.51%
2022/03/25	1	49.50	1	49.40	49.25	0	1,967	0.00%
2022/03/24	0	0.00	1	49.70	49.50	-1	1,976	-0.05%
2022/03/23	2	49.33	0	0.00	49.15	2	2,025	0.10%
2022/03/22	1	49.40	0	0.00	49.50	1	2,110	0.05%
2022/03/18	2	49.20	0	0.00	48.40	2	2,142	0.09%
2022/03/17	2	49.38	2	49.65	49.35	0	2,134	0.00%
2022/03/16	2	49.15	1	49.45	49.50	1	2,147	0.05%
2022/03/15	2	49.38	7	49.07	49.00	-5	2,170	-0.23%
2022/03/14	16	49.30	9	49.65	49.35	7	2,218	0.32%
2022/03/11	4	48.65	5	48.50	48.40	-1	2,244	-0.04%
2022/03/10	0	0.00	1	48.65	48.35	-1	2,323	-0.04%
2022/03/09	1	48.60	6	48.31	48.30	-5	2,435	-0.21%
2022/03/08	2	45.20	0	0.00	44.70	2	2,688	0.07%
2022/03/04	12	47.93	8	47.51	47.60	4	2,750	0.15%
2022/03/01	4	46.50	4	46.50	46.40	0	2,866	0.00%
2022/02/25	1	45.40	0	0.00	45.40	1	3,005	0.03%
2022/02/24	3	45.87	0	0.00	45.50	3	3,275	0.09%
2022/02/16	0	0.00	5	46.90	46.80	-5	3,403	-0.15%
2022/02/15	4	46.55	4	46.85	46.50	0	3,402	0.00%
2022/02/11	0	0.00	5	47.43	47.50	-5	3,426	-0.15%
2022/02/10	1	46.65	1	46.95	47.05	0	3,416	0.00%
2022/02/09	4	46.80	4	46.75	46.90	0	3,423	0.00%
2022/01/26	0	0.00	1	44.80	44.80	-1	3,474	-0.03%
2022/01/25	1	45.60	0	0.00	45.00	1	3,476	0.03%
2022/01/21	2	46.00	0	0.00	45.90	2	3,479	0.06%
2022/01/19	1	47.05	0	0.00	46.95	1	3,469	0.03%
2022/01/17	7	47.12	4	47.20	47.15	3	3,453	0.09%
2022/01/13	1	47.00	0	0.00	46.95	1	3,435	0.03%
2022/01/12	1	46.65	0	0.00	46.80	1	3,438	0.03%
2022/01/11	0	0.00	1	47.10	47.05	-1	3,424	-0.03%
2022/01/06	1	48.65	4	48.58	48.15	-3	3,342	-0.09%
2022/01/05	3	49.23	0	0.00	48.85	3	3,313	0.09%
2022/01/04	9	49.48	3	49.62	49.35	6	3,280	0.18%
2022/01/03	2	49.50	2	49.55	49.50	0	3,252	0.00%
2021/12/30	4	50.73	6	50.65	50.70	-2	3,209	-0.06%
2021/12/29	4	50.53	6	50.25	51.00	-2	3,153	-0.06%
2021/12/28	0	0.00	3	49.53	49.35	-3	2,973	-0.10%
2021/12/27	0	0.00	7	49.40	49.55	-7	2,955	-0.24%
2021/12/24	7	49.36	1	49.30	49.35	6	2,929	0.20%
2021/12/23	0	0.00	1	48.55	48.60	-1	2,836	-0.04%
2021/12/22	0	0.00	2	48.78	48.50	-2	2,834	-0.07%
2021/12/21	2	48.35	0	0.00	48.50	2	2,823	0.07%
2021/12/17	3	48.75	1	48.40	48.80	2	2,782	0.07%
2021/12/16	3	49.45	6	49.41	49.85	-3	2,709	-0.11%
2021/12/15	5	48.37	0	0.00	48.20	5	2,603	0.19%
2021/12/13	0	0.00	10	49.05	48.85	-10	2,526	-0.40%
2021/12/10	0	0.00	1	48.95	49.15	-1	2,501	-0.04%
2021/12/09	2	48.33	14	48.57	48.30	-12	2,450	-0.49%
2021/12/08	61	49.23	64	49.06	49.00	-3	2,383	-0.13%
2021/12/07	5	49.85	16	50.02	49.65	-11	2,295	-0.48%
2021/12/06	31	49.78	13	49.20	49.20	18	2,207	0.82%
2021/12/03	7	49.37	8	49.55	49.60	-1	2,123	-0.05%
2021/12/02	31	49.22	19	49.18	48.65	12	1,971	0.61%
2021/12/01	10	47.05	1	47.00	47.15	9	1,611	0.56%
2021/11/30	2	46.70	2	46.78	46.50	0	1,580	0.00%
2021/11/29	2	44.93	2	45.38	45.80	0	1,559	0.00%
2021/11/26	3	46.58	3	46.97	46.15	0	1,518	0.00%
2021/11/24	3	45.82	3	45.90	46.00	0	1,473	0.00%
2021/11/23	15	46.64	3	46.55	47.05	12	1,332	0.90%
2021/11/22	4	44.75	1	45.10	45.45	3	1,066	0.28%
2021/11/18	1	43.25	0	0.00	43.25	1	1,022	0.10%
2021/11/16	1	42.55	0	0.00	42.55	1	1,058	0.09%
2021/11/15	0	0.00	2	43.25	42.80	-2	1,077	-0.19%
2021/11/12	2	43.00	0	0.00	43.00	2	1,104	0.18%
2021/11/11	1	43.10	0	0.00	43.05	1	1,115	0.09%
2021/11/10	1	43.65	0	0.00	43.80	1	1,119	0.09%
2021/11/04	0	0.00	2	43.60	43.45	-2	1,162	-0.17%
2021/11/03	0	0.00	5	43.35	43.50	-5	1,206	-0.41%
2021/10/15	2	40.40	0	0.00	40.30	2	1,384	0.14%
2021/10/12	0.3	40.00	0	0.00	40.00	0.3	1,623	0.02%
2021/10/04	0	0.00	2	39.38	39.20	-2	1,746	-0.11%
2021/09/27	0	0.00	0.2	43.00	42.95	-0.2	1,812	-0.01%
2021/09/24	2	42.55	0.1	42.50	42.35	2	1,836	0.11%
2021/09/22	0.1	42.00	0	0.00	41.80	0.1	1,911	0.01%
2021/09/16	2	42.50	0	0.00	42.20	2	2,010	0.10%
2021/09/15	2	42.55	0	0.00	42.55	2	2,016	0.10%
2021/09/13	0.1	43.55	0	0.00	43.50	0.1	2,031	0.00%
2021/09/08	0	0.00	2	43.08	42.80	-2	2,069	-0.10%
2021/09/01	0	0.00	2	44.43	44.60	-2	2,163	-0.09%
2021/08/31	0	0.00	1	44.35	44.35	-1	2,153	-0.05%
2021/08/27	0	0.00	1	42.60	42.65	-1	2,091	-0.05%
2021/08/25	7	42.56	1	41.95	42.60	6	2,121	0.28%
2021/08/24	1	41.45	0	0.00	41.35	1	2,072	0.05%
2021/08/23	1	41.60	0	0.00	41.75	1	2,096	0.05%
2021/08/20	2	43.30	0	0.00	43.40	2	2,107	0.09%
2021/08/17	1	44.20	0	0.00	43.90	1	2,087	0.05%
2021/08/16	1.1	44.06	0	0.00	44.05	1.1	2,086	0.05%
2021/08/13	1	45.00	0	0.00	44.90	1	2,080	0.05%
2021/08/12	0	0.00	1	45.65	45.55	-1	2,083	-0.05%
2021/08/11	12	45.74	4	45.50	45.80	8	2,099	0.38%
2021/08/10	2	46.80	0	0.00	46.75	2	2,098	0.10%
2021/08/09	1	47.55	3	48.03	47.95	-2	2,127	-0.09%
2021/08/06	1	47.30	0	0.00	47.30	1	2,126	0.05%
2021/08/04	40	47.40	0	0.00	47.50	40	2,263	1.77%
2021/07/30	1	46.80	0	0.00	47.00	1	2,500	0.04%
2021/07/29	0	0.00	1	46.65	46.65	-1	2,511	-0.04%
2021/07/28	0	0.00	8	46.68	46.50	-8	2,525	-0.32%
2021/07/26	0	0.00	1	47.55	47.70	-1	2,606	-0.04%
2021/07/23	0	0.00	1	47.80	47.30	-1	2,650	-0.04%
2021/07/21	1	46.50	0	0.00	46.95	1	2,826	0.04%
2021/07/20	1	47.20	3	47.40	46.95	-2	2,865	-0.07%
2021/07/19	10	48.28	0	0.00	48.10	10	2,857	0.35%
2021/07/13	0	0.00	1	46.35	46.10	-1	2,951	-0.03%
2021/07/12	0	0.00	4	46.35	46.45	-4	2,936	-0.14%
2021/07/07	1	46.60	2	46.18	46.10	-1	3,009	-0.03%
2021/07/06	5	45.85	23	45.89	45.80	-18	3,018	-0.60%
2021/07/05	5	46.00	0	0.00	45.90	5	3,086	0.16%
2021/07/01	2	45.10	0	45.00	44.95	2	3,180	0.06%
2021/06/29	3	45.50	1	45.10	45.10	2	3,161	0.06%
2021/06/28	4	45.50	9	45.34	45.90	-5	3,144	-0.16%
2021/06/24	0	0.00	1	43.70	43.65	-1	3,118	-0.03%
2021/06/22	2	43.28	0	0.00	42.90	2	3,132	0.06%
2021/06/21	0.1	43.50	0	0.00	43.35	0.1	3,139	0.00%
2021/06/16	2	43.70	1	43.35	43.35	1	3,179	0.03%
2021/06/15	3	44.00	0	0.00	44.00	3	3,204	0.09%
2021/06/11	0	0.00	2	44.60	44.50	-2	3,218	-0.06%
2021/06/10	4	43.03	4	44.45	44.45	0	3,320	0.00%
2021/06/03	4	42.64	0	0.00	42.80	4	3,562	0.11%
2021/06/01	0	0.00	2	43.13	43.25	-2	3,571	-0.06%
2021/05/31	0	0.00	3	42.70	42.65	-3	3,606	-0.08%
2021/05/28	0	0.00	1	42.80	42.75	-1	3,607	-0.03%
2021/05/27	0	0.00	140	41.54	42.70	-140	3,626	-3.86%	大賣/鉅額交易
2021/05/25	0	0.00	1	42.45	42.25	-1	3,663	-0.03%
2021/05/20	1	40.70	0	0.00	40.70	1	3,804	0.03%
2021/05/18	1	40.70	50	39.84	40.70	-49	3,833	-1.28%
2021/05/17	2	39.35	0	0.00	38.40	2	3,824	0.05%
2021/05/14	14.1	41.66	2	41.40	41.40	12.1	3,785	0.32%
2021/05/13	5	41.82	2	40.25	41.70	3	3,741	0.08%
2021/05/12	6	44.63	5	43.03	43.05	1	3,675	0.03%
2021/05/11	5	47.38	13	47.12	46.65	-8	3,625	-0.22%
2021/05/10	2	49.48	0	0.00	49.05	2	3,578	0.06%
2021/05/06	0	0.00	5	46.15	46.20	-5	3,403	-0.15%
2021/05/05	1	47.60	0	0.00	46.80	1	3,379	0.03%
2021/05/04	4	47.11	3	47.00	47.00	1	3,393	0.03%
2021/05/03	4	49.60	1	50.20	49.40	3	3,329	0.09%
2021/04/29	10	52.13	0	0.00	51.20	10	3,286	0.30%
2021/04/28	2	51.50	3	51.93	52.40	-1	3,255	-0.03%
2021/04/27	0	0.00	8	51.84	52.10	-8	3,221	-0.25%
2021/04/26	6	50.48	3	50.83	51.20	3	3,112	0.10%
2021/04/22	3.1	50.36	9	49.33	49.00	-5.9	3,058	-0.19%
2021/04/21	4.1	50.69	4.3	51.01	51.00	-0.2	3,010	0.00%
2021/04/20	4	49.68	117	49.59	50.50	-113	2,962	-3.81%	大賣/鉅額交易
2021/04/19	2	49.10	1	49.20	49.15	1	2,948	0.03%
2021/04/16	4	48.40	1	48.00	48.25	3	2,934	0.10%
2021/04/14	2	46.70	4	46.51	47.30	-2	2,945	-0.07%
2021/04/13	1	48.70	1	49.65	48.00	0	2,958	0.00%
2021/04/12	1	48.85	2	48.95	48.70	-1	2,932	-0.03%
2021/04/09	66	47.93	3	48.10	48.00	63	2,896	2.17%
2021/04/08	40	48.25	7.2	48.51	49.20	32.8	2,818	1.16%
2021/04/06	0	0.00	5	47.80	47.40	-5	2,722	-0.18%
2021/04/01	1	47.25	0	0.00	47.40	1	2,711	0.04%
2021/03/30	5	47.20	0	0.00	47.65	5	2,710	0.18%
2021/03/29	1	47.55	2	47.20	47.55	-1	2,695	-0.04%
2021/03/24	0	0.00	1	46.30	46.70	-1	2,687	-0.04%
2021/03/23	0	47.00	0	0.00	46.30	0	2,685	0.00%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/19	2	46.85	5	47.01	47.05	-3	2,686	-0.11%
2021/03/18	2	47.73	0	0.00	47.45	2	2,684	0.07%
2021/03/17	0	0.00	1	47.65	47.45	-1	2,696	-0.04%
2021/03/16	205	47.43	8	48.18	47.55	197	2,723	7.23%	大買/鉅額交易
2021/03/15	0	0.00	2	45.85	46.10	-2	2,615	-0.08%
2021/03/12	2	46.00	1	46.15	46.05	1	2,647	0.04%
2021/03/11	5	46.95	1	46.60	46.65	4	2,776	0.14%
2021/03/10	2	46.48	5	46.10	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	1	45.45	45.75	-1	2,732	-0.04%
2021/03/08	2	45.40	2	45.90	45.40	0	2,724	0.00%
2021/03/05	0	0.00	1	45.10	45.05	-1	2,746	-0.04%
2021/03/03	0	0.00	2	45.35	45.70	-2	2,737	-0.07%
2021/03/02	5	45.75	2	46.00	45.30	3	2,723	0.11%
2021/02/26	3	44.95	1.1	45.20	45.25	1.9	2,714	0.07%
2021/02/25	2	45.18	1	45.15	45.05	1	2,762	0.04%
2021/02/24	6	44.83	0	0.00	44.55	6	2,748	0.22%
2021/02/23	1	44.90	1	44.40	44.90	0	2,747	0.00%
2021/02/22	4	43.80	0	0.00	44.15	4	2,748	0.15%
2021/02/19	0	0.00	1	43.55	43.55	-1	2,722	-0.04%
2021/02/04	2	41.20	4	41.53	41.65	-2	2,757	-0.07%
2021/02/03	0	0.00	1	41.05	41.00	-1	2,785	-0.04%
2021/02/02	2	41.70	2	41.65	41.00	0	2,880	0.00%
2021/02/01	0	0.00	1	40.70	40.55	-1	2,985	-0.03%
2021/01/29	2	41.00	2	40.88	41.00	0	3,053	0.00%
2021/01/28	1	41.80	0	0.00	41.80	1	3,058	0.03%
2021/01/27	1	41.85	0	0.00	41.85	1	3,066	0.03%
2021/01/26	2	41.73	1	42.35	41.65	1	3,121	0.03%
2021/01/25	1	41.80	0	0.00	42.00	1	3,093	0.03%
2021/01/22	2	41.28	0	0.00	41.35	2	3,087	0.06%
2021/01/21	0	0.00	2	41.00	41.15	-2	3,093	-0.06%
2021/01/20	1	41.10	0	0.00	41.05	1	3,085	0.03%
2021/01/14	1	44.80	0	0.00	44.95	1	3,040	0.03%
2021/01/13	0	0.00	1	44.35	44.50	-1	2,993	-0.03%
2021/01/12	0	0.00	2	45.28	44.25	-2	2,974	-0.07%
2021/01/11	0	0.00	5	44.24	44.80	-5	2,933	-0.17%
2021/01/08	4	43.69	0	0.00	43.75	4	2,910	0.14%
2021/01/07	2	44.00	3	44.00	44.05	-1	2,898	-0.03%
2021/01/05	8	43.93	5	44.15	44.55	3	2,817	0.11%
2021/01/04	0	0.00	3	43.40	43.60	-3	2,789	-0.11%
2020/12/31	1	43.30	2	43.30	43.35	-1	2,778	-0.04%
2020/12/30	6	43.36	2	43.05	43.20	4	2,770	0.14%
2020/12/29	2	43.05	0	0.00	42.85	2	2,763	0.07%
2020/12/28	2	43.25	0.4	43.11	43.40	1.6	2,749	0.06%
2020/12/24	0	0.00	5	43.66	43.15	-5	2,735	-0.18%
2020/12/23	3	42.40	0	0.00	42.55	3	2,714	0.11%
2020/12/22	47	42.86	0	0.00	42.10	47	2,736	1.72%
2020/12/21	1	42.70	1	42.60	42.65	0	2,747	0.00%
2020/12/18	4.3	42.58	0	0.00	42.30	4.3	2,735	0.16%
2020/12/17	0	42.85	0	0.00	42.85	0	2,738	0.00%
2020/12/16	2	43.50	4	43.41	43.35	-2	2,738	-0.07%
2020/12/15	3	43.63	0	0.00	43.15	3	2,734	0.11%
2020/12/14	3	44.90	2	45.03	44.70	1	2,708	0.04%
2020/12/11	3	43.75	40	43.10	43.75	-37	2,696	-1.37%
2020/12/10	3	44.77	0	0.00	44.70	3	2,658	0.11%
2020/12/09	15	46.36	18	46.09	46.00	-3	2,599	-0.12%
2020/12/08	1	45.75	0	0.00	45.75	1	2,577	0.04%
2020/12/07	25	47.30	28	47.82	46.70	-3	2,543	-0.12%
2020/12/04	0	0.00	6	44.68	45.40	-6	2,382	-0.25%
2020/12/03	1	43.85	6	44.00	43.85	-5	2,345	-0.21%
2020/12/01	5	42.95	7	43.26	43.80	-2	2,532	-0.08%
2020/11/30	5	43.35	5	43.10	43.35	0	2,690	0.00%
2020/11/27	0	0.00	0.1	42.75	42.50	-0.1	2,664	0.00%
2020/11/26	0	0.00	5	42.40	42.40	-5	2,714	-0.18%
2020/11/25	1	42.80	0	0.00	42.55	1	2,843	0.04%
2020/11/24	11	43.44	5	44.45	43.40	6	2,814	0.21%
2020/11/23	0	0.00	0	42.80	42.90	0	2,741	0.00%
2020/11/20	3	42.20	3	42.50	42.50	0	2,711	0.00%
2020/11/19	8	42.50	14	43.10	42.50	-6	2,680	-0.22%
2020/11/18	3	42.12	1	42.15	41.95	2	2,605	0.08%
2020/11/17	0	0.00	3	41.85	42.00	-3	2,598	-0.12%
2020/11/13	1	41.55	0	0.00	41.75	1	2,744	0.04%
2020/11/10	0	0.00	9	42.27	42.00	-9	2,788	-0.32%
2020/11/09	5	41.97	0	0.00	41.70	5	2,744	0.18%
2020/11/06	1	41.85	5	41.62	41.85	-4	2,629	-0.15%
2020/11/05	0	0.00	1	41.30	40.75	-1	2,578	-0.04%
2020/11/03	15	40.77	10	40.61	40.50	5	2,676	0.19%
2020/10/30	1	39.95	3	39.55	39.55	-2	2,871	-0.07%
2020/10/27	0	0.00	1	40.45	40.30	-1	2,864	-0.03%
2020/10/26	5	40.05	2	40.08	40.15	3	2,841	0.11%
2020/10/23	0	0.00	2	39.53	39.45	-2	2,813	-0.07%
2020/10/21	10	39.35	0	0.00	39.25	10	2,855	0.35%
2020/10/19	0	0.00	15	39.52	39.30	-15	2,917	-0.51%
2020/10/14	1	38.80	0	0.00	38.85	1	2,901	0.03%
2020/10/12	1	38.75	2	38.40	38.35	-1	3,055	-0.03%
2020/10/06	0	0.00	1	38.50	38.50	-1	3,184	-0.03%
2020/09/29	3	37.45	3	37.65	37.50	0	3,416	0.00%
2020/09/28	6	37.29	3	37.45	37.35	3	3,503	0.09%
2020/09/23	1	38.75	2	38.70	38.70	-1	3,607	-0.03%
2020/09/21	5	39.30	0	0.00	39.25	5	3,616	0.14%
2020/09/18	1	40.05	2	40.15	39.95	-1	3,611	-0.03%
2020/09/16	1	39.80	3	39.60	39.60	-2	3,610	-0.06%
2020/09/15	0	0.00	2	39.80	39.80	-2	3,606	-0.06%
2020/09/11	3	39.67	0	0.00	39.15	3	3,630	0.08%
2020/09/10	5	40.35	0	0.00	40.15	5	3,598	0.14%
2020/09/09	0	0.00	2	39.60	40.35	-2	3,577	-0.06%
2020/09/08	10	40.53	2	40.25	40.20	8	3,557	0.22%
2020/09/07	12	42.40	11	41.94	41.60	1	3,515	0.03%
2020/09/04	17	41.99	16	41.58	42.70	1	3,435	0.03%
2020/09/03	5	41.97	11	41.81	41.90	-6	3,382	-0.18%
2020/09/02	2	40.00	0	0.00	40.05	2	3,205	0.06%
2020/09/01	3	39.97	0	0.00	40.30	3	3,240	0.09%
2020/08/31	11	40.36	7	40.49	40.45	4	3,253	0.12%
2020/08/27	1	38.45	0	0.00	38.55	1	3,153	0.03%
2020/08/24	0	0.00	1	38.05	38.10	-1	3,140	-0.03%
2020/08/21	1	37.85	1	38.10	38.15	0	3,150	0.00%
2020/08/20	2	37.55	0	0.00	37.30	2	3,144	0.06%
2020/08/19	0	0.00	2	40.70	39.55	-2	3,058	-0.07%
2020/08/18	3	39.90	8	40.01	40.10	-5	2,961	-0.17%
2020/08/17	10	39.53	6	39.63	39.35	4	2,871	0.14%
2020/08/14	0	0.00	5	39.15	39.15	-5	2,826	-0.18%
2020/08/13	6	39.22	0	0.00	39.25	6	2,801	0.21%
2020/08/12	0	0.00	1	39.00	38.85	-1	2,743	-0.04%
2020/08/11	1	38.90	1	38.75	39.15	0	2,715	0.00%
2020/08/07	11	38.91	4	39.06	39.25	7	2,659	0.26%
2020/08/06	29	39.06	25	38.31	38.70	4	2,595	0.15%
2020/08/05	0	0.00	0.1	38.20	38.15	-0.1	2,456	0.00%
2020/08/04	11	36.64	7	36.50	36.50	4	2,386	0.17%
2020/08/03	5	36.35	8	36.30	36.10	-3	2,385	-0.13%
2020/07/30	2	35.25	0	0.00	35.30	2	2,384	0.08%
2020/07/29	2	34.65	0	0.00	34.65	2	2,419	0.08%
2020/07/28	0	0.00	3	36.00	34.25	-3	2,427	-0.12%
2020/07/24	0	0.00	8	37.20	36.65	-8	2,409	-0.33%
2020/07/23	10	37.50	0	0.00	37.40	10	2,412	0.41%
2020/07/22	0	0.00	1	37.60	37.60	-1	2,412	-0.04%
2020/07/21	0	0.00	10	37.50	37.50	-10	2,410	-0.41%
2020/07/17	2	37.60	8	37.68	37.65	-6	2,426	-0.25%
2020/07/16	0	0.00	2	38.10	38.00	-2	2,412	-0.08%
2020/07/15	5	37.44	0	0.00	37.30	5	2,293	0.22%
2020/07/13	4	37.98	0	0.00	38.30	4	2,248	0.18%
2020/07/10	1	37.45	0	0.00	37.35	1	2,257	0.04%
2020/07/09	11	38.35	0	0.00	38.00	11	2,233	0.49%
2020/07/08	10	40.21	3	40.30	40.20	7	2,138	0.33%
2020/07/07	8	40.89	6	40.30	40.10	2	2,056	0.10%
2020/07/06	4	40.23	5	40.05	40.35	-1	2,010	-0.05%
2020/07/03	1	39.20	3	39.10	39.10	-2	1,973	-0.10%
2020/07/02	7	38.96	3	38.62	38.95	4	1,972	0.20%
2020/06/30	25	37.65	3	38.00	37.85	22	1,944	1.13%
2020/06/29	7	37.65	0	0.00	37.60	7	1,937	0.36%
2020/06/23	3	37.70	0	0.00	37.80	3	1,948	0.15%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/19	2	38.25	2	38.15	37.70	0	1,968	0.00%
2020/06/15	0	0.00	1	37.30	37.00	-1	2,042	-0.05%
2020/06/12	3	37.27	0	0.00	37.50	3	2,057	0.15%
2020/06/11	12	38.40	7	38.26	38.20	5	2,092	0.24%
2020/06/09	2	38.30	0	0.00	38.55	2	2,053	0.10%
2020/06/08	7	38.64	1	39.10	38.65	6	2,085	0.29%
2020/06/05	19	38.54	7	38.58	38.80	12	2,038	0.59%
2020/06/04	0	0.00	2	37.60	37.60	-2	1,977	-0.10%
2020/06/03	1	37.20	3	37.25	37.25	-2	1,981	-0.10%
2020/06/01	0	0.00	1	36.35	36.50	-1	1,950	-0.05%
2020/05/28	2	36.40	0	0.00	36.15	2	1,946	0.10%
2020/05/25	1	35.70	0	0.00	36.10	1	1,953	0.05%
2020/05/20	1	36.50	0	0.00	36.40	1	1,974	0.05%
2020/05/19	8	36.33	18	36.09	36.20	-10	1,974	-0.51%
2020/05/15	0	0.00	10	35.80	35.80	-10	2,001	-0.50%
2020/05/14	1	36.20	6	36.59	36.20	-5	1,997	-0.25%
2020/05/13	5	36.82	0	0.00	36.90	5	1,985	0.25%
2020/05/12	5	37.15	3	37.00	37.15	2	1,965	0.10%
2020/05/08	15	37.88	0	0.00	38.00	15	1,929	0.78%
2020/05/07	10	37.50	0	0.00	37.50	10	1,917	0.52%
2020/05/06	2	37.20	0	0.00	37.30	2	1,921	0.10%
2020/05/05	5	37.32	31	37.69	37.50	-26	1,920	-1.35%
2020/05/04	20	36.35	1	36.40	36.50	19	1,899	1.00%
2020/04/30	1	37.60	0	0.00	37.30	1	1,901	0.05%
2020/04/28	38	36.92	8	36.25	36.90	30	1,899	1.58%
2020/04/24	0	0.00	2	35.70	35.50	-2	1,887	-0.11%
2020/04/23	14	35.78	14	35.73	35.85	0	1,893	0.00%
2020/04/22	0	0.00	2	34.35	35.40	-2	1,892	-0.11%
2020/04/21	1	34.40	0	0.00	34.35	1	1,881	0.05%
2020/04/17	3	35.43	1	35.95	35.10	2	1,892	0.11%
2020/04/16	0	0.00	1	34.95	35.25	-1	1,874	-0.05%
2020/04/15	2	35.10	4	35.95	35.20	-2	1,867	-0.11%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/13	10	34.05	0	0.00	33.65	10	1,898	0.53%
2020/04/10	7	34.05	8	33.82	34.10	-1	1,941	-0.05%
2020/04/09	2	33.60	0	0.00	33.90	2	2,067	0.10%
2020/04/08	9	33.46	7	32.35	33.50	2	2,052	0.10%
2020/04/07	2	31.10	2	31.70	31.80	0	2,036	0.00%
2020/04/01	0	0.00	1	30.35	30.35	-1	2,111	-0.05%
2020/03/27	1	30.30	0	0.00	29.55	1	2,127	0.05%
2020/03/26	1	29.00	1	29.35	29.80	0	2,147	0.00%
2020/03/25	0	0.00	1	30.00	29.60	-1	2,303	-0.04%
2020/03/24	1	28.95	3	28.92	28.70	-2	2,308	-0.09%
2020/03/23	2	27.35	0	0.00	27.65	2	2,309	0.09%
2020/03/20	0	0.00	2	28.20	28.40	-2	2,326	-0.09%
2020/03/19	3	27.32	2	27.30	25.90	1	2,334	0.04%
2020/03/18	0	0.00	1	29.20	28.60	-1	2,311	-0.04%
2020/03/17	6	28.93	14	29.17	28.65	-8	2,324	-0.34%
2020/03/16	1	29.30	0	0.00	28.50	1	2,293	0.04%
2020/03/12	5	32.26	16	32.06	31.60	-11	2,293	-0.48%
2020/03/11	10	35.50	0	0.00	35.00	10	2,325	0.43%
2020/03/10	0	0.00	1	35.00	35.55	-1	2,327	-0.04%
2020/03/05	1	37.65	4	37.85	37.70	-3	2,369	-0.13%
2020/03/04	0	0.00	2	37.60	37.40	-2	2,368	-0.08%
2020/02/27	1	37.75	13	38.05	37.75	-12	2,381	-0.50%
2020/02/26	2	38.60	0	0.00	38.70	2	2,367	0.08%
2020/02/24	1	38.70	0	0.00	38.70	1	2,328	0.04%
2020/02/21	1	39.15	0	0.00	39.10	1	2,322	0.04%
2020/02/20	1	39.05	0	0.00	39.05	1	2,319	0.04%
2020/02/19	1	39.30	0	0.00	39.20	1	2,312	0.04%
2020/02/18	5	39.08	0	0.00	38.95	5	2,309	0.22%
2020/02/14	0	0.00	1	38.80	38.70	-1	2,292	-0.04%
2020/02/13	1	38.50	0	0.00	38.25	1	2,292	0.04%
2020/02/10	0	0.00	2	37.00	37.00	-2	2,313	-0.09%
2020/02/07	3	37.60	0	0.00	37.50	3	2,319	0.13%
2020/02/05	2	38.43	0	0.00	38.00	2	2,314	0.09%
2020/02/03	0	0.00	1	36.05	37.10	-1	2,340	-0.04%
2020/01/30	0	0.00	2	39.10	38.50	-2	2,327	-0.09%
2020/01/14	0	0.00	1	43.05	43.40	-1	2,302	-0.04%
2020/01/13	0	0.00	3	42.55	42.35	-3	2,339	-0.13%
2020/01/10	0	0.00	5	42.73	42.80	-5	2,357	-0.21%
2020/01/09	0	0.00	5	43.15	43.00	-5	2,356	-0.21%
2020/01/08	0	0.00	4	42.76	42.70	-4	2,347	-0.17%
2020/01/07	3	43.15	0	0.00	43.15	3	2,344	0.13%
2020/01/06	3	43.95	8	43.85	44.00	-5	2,279	-0.22%
2020/01/03	1	44.30	0	0.00	44.30	1	2,241	0.04%
2020/01/02	0	0.00	3	43.60	44.05	-3	2,112	-0.14%
2019/12/31	1	44.35	0	0.00	44.05	1	2,082	0.05%
2019/12/30	14	44.49	3	44.50	44.65	11	2,044	0.54%
2019/12/24	1	42.90	0	0.00	42.90	1	2,020	0.05%
2019/12/23	0	0.00	0.1	42.10	42.15	-0.1	2,006	0.00%
2019/12/20	13	45.07	7	44.41	43.35	6	1,974	0.30%
2019/12/19	1	43.80	9	43.38	43.95	-8	1,810	-0.44%
2019/12/18	0	0.00	4	43.58	43.85	-4	1,777	-0.22%
2019/12/17	0	0.00	1	43.65	43.15	-1	1,746	-0.06%
2019/12/16	9	43.13	0	0.00	43.40	9	1,719	0.52%
2019/12/13	4	42.75	0	0.00	42.50	4	1,681	0.24%
2019/12/12	0	0.00	6	42.37	42.30	-6	1,649	-0.36%
2019/12/11	7	42.34	4	42.29	42.30	3	1,612	0.19%
2019/12/10	5	42.10	0	0.00	42.10	5	1,579	0.32%
2019/12/09	3	41.90	1	41.90	41.70	2	1,550	0.13%
2019/12/06	1	41.50	3	41.65	41.65	-2	1,494	-0.13%
2019/12/04	2	40.53	0	0.00	40.40	2	1,471	0.14%
2019/12/03	1	40.05	1	40.50	40.15	0	1,441	0.00%
2019/11/26	3	39.70	0	0.00	39.85	3	1,468	0.20%
2019/11/20	0	0.00	2	39.15	39.15	-2	1,460	-0.14%
2019/11/14	5	39.15	20	38.95	39.15	-15	1,486	-1.01%
2019/11/06	3	39.63	0	0.00	39.55	3	1,513	0.20%
2019/11/01	0	0.00	1	40.20	40.10	-1	1,513	-0.07%
2019/10/30	6	39.75	6	39.75	40.15	0	1,471	0.00%
2019/10/29	2	40.50	0	0.00	40.00	2	1,458	0.14%
2019/10/25	1	41.80	0	0.00	41.20	1	1,472	0.07%
2019/10/23	0	0.00	2	41.38	41.00	-2	1,439	-0.14%
2019/10/21	22	41.40	0	0.00	41.35	22	1,426	1.54%
2019/10/09	2	39.45	0	0.00	39.10	2	1,358	0.15%
2019/10/08	0	0.00	2	40.15	40.10	-2	1,355	-0.15%
2019/10/03	2	40.10	0	0.00	40.05	2	1,509	0.13%
2019/10/01	0	0.00	2	40.65	40.90	-2	1,644	-0.12%
2019/09/27	1	39.30	0	0.00	39.40	1	1,621	0.06%
2019/09/26	1	39.30	0	0.00	39.05	1	1,632	0.06%
2019/09/25	1	39.10	0	0.00	38.80	1	1,637	0.06%
2019/09/20	1	39.40	0	0.00	39.45	1	1,681	0.06%
2019/09/17	2	39.80	0	0.00	39.45	2	1,739	0.11%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/10	1	39.30	0	0.00	39.50	1	1,899	0.05%
2019/09/09	2	39.88	0	0.00	39.65	2	1,939	0.10%
2019/09/06	2	40.60	0	0.00	40.60	2	1,926	0.10%
2019/09/05	1	42.40	0	0.00	42.05	1	1,903	0.05%
2019/09/04	1	41.75	1	41.80	41.85	0	1,947	0.00%
2019/09/03	0	0.00	1	41.85	41.65	-1	1,960	-0.05%
2019/08/30	1	40.95	0	0.00	41.40	1	1,962	0.05%
2019/08/22	0	0.00	1	41.80	41.35	-1	1,952	-0.05%
2019/08/21	0	0.00	5	41.70	41.35	-5	1,959	-0.26%
2019/08/19	0	0.00	1	41.55	41.70	-1	1,963	-0.05%
2019/08/16	1	41.30	0	0.00	41.00	1	1,981	0.05%
2019/08/13	0	0.00	20	39.71	40.35	-20	1,957	-1.02%
2019/08/12	20	39.53	0	0.00	40.00	20	1,965	1.02%
2019/08/06	0	0.00	1	39.00	39.45	-1	1,996	-0.05%
2019/08/05	1	39.80	0	0.00	39.55	1	2,017	0.05%
2019/08/02	2	40.55	0	0.00	40.25	2	2,051	0.10%
2019/08/01	1	41.35	0	0.00	41.30	1	2,063	0.05%
2019/07/29	2	42.28	0	0.00	42.25	2	2,081	0.10%
2019/07/26	0	0.00	6	42.12	42.25	-6	2,089	-0.29%
2019/07/23	2	41.70	1	41.55	41.70	1	2,189	0.05%
2019/07/19	1	41.00	2	41.18	41.00	-1	2,238	-0.04%
2019/07/18	2	41.08	0	0.00	40.95	2	2,274	0.09%
2019/07/15	0	0.00	11	41.50	41.75	-11	2,528	-0.44%
2019/07/11	1	42.25	1	42.20	42.05	0	3,046	0.00%
2019/07/09	6	42.01	1	41.80	41.80	5	3,143	0.16%
2019/07/08	0	0.00	2	46.33	46.50	-2	3,069	-0.07%
2019/07/05	10	46.08	0	0.00	46.00	10	3,050	0.33%
2019/07/04	2	46.05	0	0.00	46.05	2	3,035	0.07%
2019/07/03	10	44.95	0	0.00	44.95	10	3,051	0.33%
2019/07/01	0	0.00	4	45.23	45.15	-4	3,094	-0.13%
2019/06/25	3	44.20	0	0.00	44.20	3	3,672	0.08%
2019/06/24	1	44.80	1	44.55	44.80	0	3,698	0.00%
2019/06/21	2	44.43	1	44.75	44.20	1	3,702	0.03%
2019/06/20	4.1	44.66	0	0.00	44.60	4.1	3,710	0.11%
2019/06/19	2	43.55	2	43.75	43.90	0	3,704	0.00%
2019/06/18	2	43.98	1	44.35	43.90	1	3,689	0.03%
2019/06/17	5	43.41	7	43.38	44.20	-2	3,652	-0.05%
2019/06/13	6	42.73	9	42.67	42.30	-3	3,633	-0.08%
2019/06/12	12	43.84	3	44.45	43.40	9	3,652	0.25%
2019/06/11	0.1	42.95	0	0.00	42.95	0.1	3,656	0.00%
2019/06/04	3	43.25	0	0.00	42.75	3	3,818	0.08%
2019/05/29	2	42.15	2	42.30	42.00	0	4,130	0.00%
2019/05/24	0	0.00	4	41.80	41.75	-4	4,340	-0.09%
2019/05/23	1	42.80	1	41.80	41.80	0	4,391	0.00%
2019/05/22	2	43.00	0	0.00	42.80	2	4,480	0.04%
2019/05/20	2	42.85	2	42.90	42.20	0	4,785	0.00%
2019/05/16	2	44.50	1	44.85	43.80	1	4,877	0.02%
2019/05/14	1	42.35	1	42.75	44.50	0	5,093	0.00%
2019/05/13	1	45.65	1	45.90	44.30	0	5,210	0.00%
2019/05/10	1	46.00	1	46.00	46.40	0	5,309	0.00%
2019/05/09	5	47.44	0	0.00	46.30	5	5,301	0.09%
2019/05/08	2	46.50	1	46.75	47.15	1	5,339	0.02%
2019/05/07	0	0.00	2	47.20	46.80	-2	5,398	-0.04%
2019/05/06	3	46.73	4	47.03	46.65	-1	5,445	-0.02%
2019/05/03	1	47.90	1	48.20	48.00	0	5,453	0.00%
2019/05/02	2	47.58	1	47.60	48.05	1	5,454	0.02%
2019/04/30	0	0.00	1	47.20	47.60	-1	5,452	-0.02%
2019/04/29	2	47.45	2	47.73	47.00	0	5,443	0.00%
2019/04/26	2	49.83	1	49.95	49.35	1	5,378	0.02%
2019/04/25	0	0.00	4	50.33	50.40	-4	5,380	-0.07%
2019/04/24	4	50.75	6	50.48	50.40	-2	5,410	-0.04%
2019/04/23	0	0.00	11	49.98	51.00	-11	5,414	-0.20%
2019/04/22	6	50.95	6	50.73	50.40	0	5,390	0.00%
2019/04/19	5	51.88	26	52.78	51.50	-21	5,344	-0.39%
2019/04/18	34.1	53.71	15	54.49	51.90	19.1	5,217	0.37%
2019/04/17	1	51.90	3	51.90	52.10	-2	4,912	-0.04%
2019/04/16	1	50.40	3	51.00	51.20	-2	4,821	-0.04%
2019/04/15	2	51.35	7	51.66	50.80	-5	4,788	-0.10%
2019/04/12	5	51.08	11	50.85	51.20	-6	4,768	-0.13%
2019/04/11	0	0.00	10	51.24	50.50	-10	4,731	-0.21%
2019/04/10	0	0.00	3	50.67	50.80	-3	4,659	-0.06%
2019/04/09	3	50.40	5	50.92	50.40	-2	4,635	-0.04%
2019/04/08	2	49.90	0	0.00	49.60	2	4,577	0.04%
2019/04/03	9	49.48	1	49.70	49.90	8	4,572	0.17%
2019/04/02	6	49.18	3	49.28	49.20	3	4,554	0.07%
2019/04/01	9	50.51	3	50.30	49.55	6	4,514	0.13%
2019/03/29	16	51.49	9	51.26	51.00	7	4,422	0.16%
2019/03/28	14	49.56	5	50.38	50.20	9	4,217	0.21%
2019/03/27	4	48.70	6	48.97	49.10	-2	4,070	-0.05%
2019/03/26	1	48.10	0	0.00	47.95	1	4,058	0.02%
2019/03/22	1	48.80	2	48.90	48.85	-1	4,131	-0.02%
2019/03/21	0	0.00	1	48.10	48.00	-1	4,149	-0.02%
2019/03/20	0	0.00	2	47.95	48.15	-2	4,213	-0.05%
2019/03/19	2	47.65	2	48.10	47.70	0	4,255	0.00%
2019/03/18	2	47.80	8	48.02	47.80	-6	4,279	-0.14%
2019/03/15	2	48.30	0	0.00	48.30	2	4,320	0.05%
2019/03/14	0	0.00	4	48.59	48.20	-4	4,347	-0.09%
2019/03/13	12	47.85	5	47.35	47.35	7	4,420	0.16%
2019/03/12	3	48.60	1	48.80	48.45	2	4,427	0.05%
2019/03/11	1	48.85	1	48.85	48.60	0	4,576	0.00%
2019/03/08	3	48.83	13	48.78	48.95	-10	4,900	-0.20%
2019/03/07	8	49.40	4	49.38	48.90	4	5,053	0.08%
2019/03/06	4	49.55	12	49.62	49.40	-8	5,198	-0.15%
2019/03/05	0	0.00	5	50.52	49.40	-5	5,330	-0.09%
2019/03/04	0	0.00	3	49.45	49.95	-3	5,322	-0.06%
2019/02/27	3	47.27	2	47.88	48.60	1	5,299	0.02%
2019/02/26	10	48.96	15	49.40	48.30	-5	5,304	-0.09%
2019/02/25	3	49.73	0	0.00	49.65	3	5,363	0.06%
2019/02/22	3	49.33	7	49.44	49.25	-4	5,642	-0.07%
2019/02/21	21	49.91	9	50.27	49.65	12	5,740	0.21%
2019/02/20	10	49.10	8	49.74	49.45	2	6,090	0.03%
2019/02/19	16	49.05	8	48.23	48.20	8	6,410	0.12%
2019/02/15	2	46.38	4	46.94	46.30	-2	6,500	-0.03%
2019/02/14	8	47.19	12	47.68	46.90	-4	6,474	-0.06%
2019/02/13	9	47.56	19	47.39	47.50	-10	6,440	-0.16%
2019/02/12	2	47.03	20	47.35	46.30	-18	6,335	-0.28%
2019/02/11	0	0.00	1	45.50	46.15	-1	6,297	-0.02%
2019/01/30	0	0.00	5	44.20	43.90	-5	6,298	-0.08%
2019/01/29	0	0.00	14	44.43	43.90	-14	6,405	-0.22%
2019/01/28	10	43.80	2	43.75	43.85	8	6,408	0.12%
2019/01/25	0	0.00	10	42.70	42.65	-10	6,668	-0.15%
2019/01/24	0	0.00	1	43.00	42.25	-1	6,838	-0.01%
2019/01/23	10	42.20	2	42.18	42.30	8	6,947	0.12%
2019/01/22	6	42.30	0	0.00	41.90	6	7,014	0.09%
2019/01/18	7	41.94	2	41.95	42.05	5	7,145	0.07%
2019/01/17	1	42.05	0	0.00	41.45	1	7,253	0.01%
2019/01/16	0	0.00	2	42.35	42.50	-2	7,284	-0.03%
2019/01/15	0	0.00	1	41.80	42.00	-1	7,408	-0.01%
2019/01/10	1	41.10	0	0.00	40.80	1	7,608	0.01%
2019/01/09	2	42.23	3	41.63	41.50	-1	7,678	-0.01%
2019/01/04	3	37.38	4	36.99	37.70	-1	8,013	-0.01%
2018/12/28	1	39.50	0	0.00	39.25	1	8,464	0.01%
2018/12/26	0	0.00	3	38.85	38.70	-3	8,713	-0.03%
2018/12/21	3	39.85	1	38.95	40.10	2	8,977	0.02%
2018/12/20	3	40.63	0	0.00	39.25	3	9,028	0.03%
2018/12/18	1	41.10	21	41.41	41.15	-20	9,120	-0.22%
2018/12/17	6	42.70	0	0.00	42.35	6	9,208	0.07%
2018/12/14	9	42.51	9	42.61	43.40	0	9,231	0.00%
2018/12/13	7	42.24	2	42.35	42.10	5	9,257	0.05%
2018/12/11	1	41.65	2	41.35	41.20	-1	9,419	-0.01%
2018/12/10	4	40.88	4	40.66	41.00	0	9,549	0.00%
2018/12/07	3	42.22	6	42.30	42.40	-3	9,581	-0.03%
2018/12/06	3	41.87	6	42.63	41.35	-3	9,661	-0.03%
2018/12/05	1	43.60	1	44.05	43.70	0	9,644	0.00%
2018/12/04	0	0.00	11	45.27	45.30	-11	9,765	-0.11%
2018/12/03	14	45.93	10	46.18	46.00	4	9,903	0.04%
2018/11/30	6	43.35	5	43.74	42.85	1	9,702	0.01%
2018/11/29	6	43.02	11	44.15	42.60	-5	9,660	-0.05%
2018/11/28	8	43.19	3	43.23	43.35	5	9,822	0.05%
2018/11/27	2	42.68	1	42.70	42.70	1	10,097	0.01%
2018/11/22	3	43.05	14	42.81	42.20	-11	11,237	-0.10%
2018/11/21	21	43.88	5	43.74	43.45	16	11,316	0.14%
2018/11/20	12	42.91	13	42.86	42.85	-1	11,248	-0.01%
2018/11/19	41	42.81	13	43.20	43.35	28	11,244	0.25%
2018/11/16	28	40.30	70	40.97	42.45	-42	10,913	-0.38%
2018/11/15	0	0.00	2	38.55	38.60	-2	10,502	-0.02%
2018/11/14	8	38.11	8	38.06	38.15	0	10,558	0.00%
2018/11/13	2	35.20	7	35.42	36.30	-5	10,537	-0.05%
2018/11/12	2	36.80	3	36.30	36.50	-1	10,744	-0.01%
2018/11/09	14	37.75	15	37.71	37.90	-1	10,946	-0.01%
2018/11/08	19	38.72	17	37.79	37.60	2	11,142	0.02%
2018/11/07	15	37.67	14	37.75	38.20	1	11,387	0.01%
2018/11/06	25	37.66	28	36.78	36.55	-3	11,635	-0.03%
2018/11/05	6	38.33	8	37.97	38.30	-2	11,813	-0.02%
2018/11/02	45	38.90	43	38.17	38.50	2	12,206	0.02%
2018/11/01	23	37.51	20	38.35	38.00	3	12,109	0.02%
2018/10/31	10	35.90	9	35.84	35.60	1	12,270	0.01%
2018/10/30	4	33.53	4	33.41	33.80	0	12,463	0.00%
2018/10/29	8	35.03	10	34.84	34.90	-2	12,819	-0.02%
2018/10/26	15	35.06	22	35.01	34.35	-7	13,108	-0.05%
2018/10/25	2	34.45	49	34.11	34.30	-47	13,319	-0.35%
2018/10/24	4	37.28	11	37.48	37.20	-7	13,823	-0.05%
2018/10/23	4	38.49	10	38.59	37.20	-6	14,375	-0.04%
2018/10/22	3	38.23	5	37.50	38.20	-2	14,660	-0.01%
2018/10/19	2	36.15	0	0.00	36.25	2	14,996	0.01%
2018/10/18	15	38.43	0	0.00	38.20	15	15,189	0.10%
2018/10/17	47	39.47	7	38.72	37.95	40	15,515	0.26%
2018/10/16	1	38.55	0	0.00	38.70	1	15,752	0.01%
2018/10/15	6	38.97	0	0.00	38.10	6	16,077	0.04%
2018/10/12	4	38.24	8	38.00	38.00	-4	16,424	-0.02%
2018/10/11	10	35.83	13	35.87	35.65	-3	16,551	-0.02%
2018/10/09	1	39.25	6	39.78	39.60	-5	16,632	-0.03%
2018/10/08	6	39.06	69	40.33	38.70	-63	16,608	-0.38%
2018/10/05	0	0.00	12	41.20	40.55	-12	16,636	-0.07%
2018/10/03	2	45.48	7	45.23	44.85	-5	16,756	-0.03%
2018/10/02	26	46.35	27	45.91	45.45	-1	16,880	-0.01%
2018/10/01	2	45.50	7	45.16	45.50	-5	16,997	-0.03%
2018/09/28	2	44.73	9	44.82	44.70	-7	17,123	-0.04%
2018/09/27	11	44.59	2	46.35	44.55	9	17,100	0.05%
2018/09/26	6	48.05	12	47.65	46.65	-6	17,279	-0.03%
2018/09/25	15	47.29	4	47.39	47.15	11	17,431	0.06%
2018/09/21	34	47.04	14	47.05	47.45	20	17,599	0.11%
2018/09/20	3	46.40	3	46.42	46.30	0	17,626	0.00%
2018/09/19	1	47.55	33	45.85	45.90	-32	17,739	-0.18%
2018/09/18	8	46.74	6	46.58	46.20	2	18,029	0.01%
2018/09/17	13	48.47	3	48.15	47.50	10	18,147	0.06%
2018/09/14	15	47.31	15	47.10	47.20	0	18,202	0.00%
2018/09/13	3	46.98	17	45.39	45.30	-14	18,300	-0.08%
2018/09/12	3	46.50	3	46.47	46.20	0	18,486	0.00%
2018/09/11	1	47.55	6	47.89	47.95	-5	18,890	-0.03%
2018/09/10	6	48.00	19	47.58	46.90	-13	19,253	-0.07%
2018/09/07	22	49.89	27	48.12	48.00	-5	19,522	-0.03%
2018/09/06	6	52.10	7	51.66	51.40	-1	19,801	-0.01%
2018/09/05	20	52.51	16	51.68	51.70	4	20,055	0.02%
2018/09/04	9	52.56	7	52.80	52.50	2	20,382	0.01%
2018/09/03	49	55.44	47	54.54	53.20	2	20,383	0.01%
2018/08/31	6	58.62	21	58.65	59.10	-15	20,235	-0.07%
2018/08/30	31	58.56	31	59.28	59.50	0	20,644	0.00%
2018/08/29	51	57.99	21	58.62	58.60	30	20,528	0.15%
2018/08/28	11	53.69	19	54.09	53.70	-8	20,044	-0.04%
2018/08/27	12	53.26	19	53.01	53.60	-7	20,136	-0.03%
2018/08/24	7	51.33	3	51.30	51.20	4	20,142	0.02%
2018/08/23	9	51.72	5	52.66	50.90	4	20,315	0.02%
2018/08/22	1	53.00	6	52.47	52.80	-5	20,443	-0.02%
2018/08/21	16	53.31	6	53.75	53.30	10	20,954	0.05%
2018/08/20	2	51.80	8	52.99	53.10	-6	21,048	-0.03%
2018/08/17	19	53.68	23	53.04	51.70	-4	21,292	-0.02%
2018/08/16	4	51.20	17	52.78	53.00	-13	21,414	-0.06%
2018/08/15	18	51.82	3	51.37	50.90	15	21,712	0.07%
2018/08/14	26	52.97	36	54.17	53.00	-10	21,833	-0.05%
2018/08/13	31	53.28	51	53.36	53.00	-20	21,720	-0.09%
2018/08/10	32	55.56	2	55.15	54.70	30	21,906	0.14%
2018/08/09	9	56.61	21	56.56	57.20	-12	22,026	-0.05%
2018/08/08	14	55.31	3	55.50	54.00	11	21,777	0.05%
2018/08/07	34	56.70	22	57.04	57.00	12	21,945	0.05%
2018/08/06	29	56.22	25	56.40	56.10	4	21,671	0.02%
2018/08/03	11	54.58	18	54.61	55.10	-7	21,681	-0.03%
2018/08/02	9	52.68	3	54.20	52.60	6	21,360	0.03%
2018/08/01	6	56.15	9	56.21	56.30	-3	21,195	-0.01%
2018/07/31	19	55.49	17	55.84	55.00	2	21,293	0.01%
2018/07/30	154	61.36	140	60.62	56.90	14	21,006	0.07%	大買/大賣/
2018/07/27	19	61.64	16	62.17	63.20	3	20,592	0.01%
2018/07/26	21	60.73	7	61.11	59.50	14	20,199	0.07%
2018/07/25	2	58.55	1	60.40	60.50	1	19,772	0.01%
2018/07/24	24	59.42	10	59.18	59.30	14	19,543	0.07%
2018/07/23	7	57.54	11	58.64	58.40	-4	19,192	-0.02%
2018/07/20	17	60.94	80	59.86	57.50	-63	18,857	-0.33%
2018/07/19	14	62.60	9	62.90	62.50	5	18,399	0.03%
2018/07/18	17	69.02	0	0.00	63.10	17	17,954	0.09%
2018/07/17	17	71.26	2	71.55	70.10	15	17,612	0.09%
2018/07/16	19	76.67	2	76.01	74.00	17	17,421	0.10%
2018/07/13	58	80.58	45	80.66	77.40	13	17,352	0.07%
2018/07/12	39	76.26	48	76.91	79.60	-9	17,118	-0.05%
2018/07/11	5	74.58	1	74.80	74.10	4	16,907	0.02%
2018/07/10	65	75.27	60	75.42	75.40	5	16,942	0.03%
2018/07/09	54	75.52	74	75.46	74.70	-20	16,812	-0.12%
2018/07/06	99	74.64	151	70.98	71.20	-52	16,621	-0.31%	大賣/
2018/07/05	13	76.82	12	77.55	74.30	1	16,436	0.01%
2018/07/04	65	77.91	44.1	77.64	78.00	20.9	16,343	0.13%
2018/07/03	34	82.10	32	82.61	80.30	2	16,062	0.01%
2018/07/02	34	83.56	58	83.27	82.00	-24	15,824	-0.15%
2018/06/29	6	80.48	8	81.84	81.00	-2	15,564	-0.01%
2018/06/28	84	81.43	76	81.40	79.50	8	15,407	0.05%
2018/06/27	92	85.86	89	85.71	81.70	3	15,197	0.02%
2018/06/26	75	79.37	87	81.08	83.80	-12	14,811	-0.08%
2018/06/25	102	82.59	102	80.28	79.00	0	14,555	0.00%	大買/大賣/
2018/06/22	118	82.38	99	82.81	82.00	19	14,376	0.13%	大買/
2018/06/21	84	85.92	84	85.91	84.80	0	14,108	0.00%
2018/06/20	45	87.69	26	86.86	83.90	19	13,863	0.14%
2018/06/19	22	90.50	35	91.21	92.50	-13	13,401	-0.10%
2018/06/15	41	88.47	22	88.81	86.20	19	12,909	0.15%
2018/06/14	84	85.61	105.1	86.86	88.40	-21.1	12,439	-0.17%	大賣/
2018/06/13	23	82.36	34	81.80	82.50	-11	11,881	-0.09%
2018/06/12	36	83.48	28	82.21	81.40	8	11,487	0.07%
2018/06/11	25	79.88	28	78.88	81.20	-3	10,989	-0.03%
2018/06/08	35	73.79	16	74.21	73.90	19	10,619	0.18%
2018/06/07	28	72.14	27	72.53	72.10	1	10,315	0.01%
2018/06/06	4	69.93	40	69.71	71.10	-36	9,695	-0.37%
2018/06/05	30	66.99	29	63.93	64.70	1	9,274	0.01%
2018/06/04	65	68.03	62	68.60	67.00	3	9,060	0.03%
2018/06/01	87	64.95	94	64.61	68.40	-7	8,759	-0.08%
2018/05/31	70	69.13	69	67.86	63.50	1	8,530	0.01%
2018/05/30	13	65.83	8	66.38	67.60	5	8,298	0.06%
2018/05/29	34	67.56	17	68.32	68.00	17	8,049	0.21%
2018/05/28	4	64.95	7	65.17	66.10	-3	7,484	-0.04%
2018/05/25	25	57.45	28	58.28	60.10	-3	7,226	-0.04%
2018/05/24	18	54.29	43	53.98	54.70	-25	6,818	-0.37%
2018/05/23	35.1	51.89	21	52.68	53.60	14.1	6,462	0.22%
2018/05/22	48	50.23	32	50.59	50.00	16	5,898	0.27%
2018/05/21	15	47.58	20	48.03	48.60	-5	5,531	-0.09%
2018/05/18	227	49.35	156	47.92	47.30	71	5,303	1.34%	大買/大賣/
2018/05/17	15	47.51	119	48.09	48.70	-104	4,741	-2.19%	大賣/鉅額交易
2018/05/16	125	46.59	16	47.31	47.00	109	4,302	2.53%	大買/鉅額交易
2018/05/15	47	47.71	19	48.08	48.40	28	4,095	0.68%
2018/05/14	3	45.00	1	43.60	45.00	2	3,717	0.05%
2018/05/11	3	39.82	19	40.83	40.95	-16	3,612	-0.44%
2018/05/10	1	37.30	12	37.09	37.25	-11	3,268	-0.34%
2018/05/09	2	37.00	3	37.02	37.80	-1	3,153	-0.03%
2018/05/08	28	37.26	10	37.08	37.10	18	2,984	0.60%
2018/05/07	23	35.84	54	36.67	36.70	-31	2,594	-1.19%
2018/05/04	11	33.95	44	33.95	33.40	-33	2,251	-1.47%
2018/05/03	27	32.50	13	32.39	32.35	14	2,047	0.68%
2018/05/02	61	31.90	1	31.80	31.60	60	2,001	3.00%
2018/04/30	3	31.82	1	32.25	31.25	2	1,998	0.10%
2018/04/27	3	29.65	3	30.28	31.05	0	1,933	0.00%
2018/04/24	10	31.20	0	0.00	31.20	10	2,061	0.49%
2018/04/23	0	0.00	1	32.30	32.10	-1	2,271	-0.04%
2018/04/20	1	32.15	0	0.00	31.90	1	2,552	0.04%
2018/04/19	0	0.00	2.2	32.96	32.75	-2.2	2,532	-0.09%
2018/04/17	1	32.35	0	0.00	31.80	1	2,501	0.04%
2018/04/16	1	32.40	3	32.97	33.30	-2	2,483	-0.08%
2018/04/13	11	31.81	10	32.60	31.55	1	2,435	0.04%
2018/04/12	0	31.95	1	32.05	31.90	-1	2,447	-0.04%
2018/04/10	0	0.00	5	30.76	30.70	-5	2,521	-0.20%
2018/04/09	0	0.00	9	30.71	30.60	-9	2,603	-0.35%
2018/04/03	1	30.95	2	31.25	30.90	-1	2,640	-0.04%
2018/04/02	1	31.25	0	0.00	30.80	1	2,670	0.04%
2018/03/29	11	30.88	0	0.00	30.75	11	2,759	0.40%
2018/03/28	0	0.00	2	31.20	30.90	-2	2,788	-0.07%
2018/03/27	2	31.73	3	31.75	31.65	-1	2,814	-0.04%
2018/03/23	6	30.29	0	0.00	30.45	6	2,788	0.22%
2018/03/22	14	32.71	22	32.52	32.05	-8	2,764	-0.29%
2018/03/19	0	0.00	2	32.10	32.00	-2	2,702	-0.07%
2018/03/15	0	0.00	1	31.50	31.45	-1	2,674	-0.04%
2018/03/14	1	31.15	0	0.00	31.00	1	2,677	0.04%
2018/03/08	1	30.85	1	30.90	30.65	0	2,895	0.00%
2018/03/07	37	31.05	31	30.79	30.65	6	3,205	0.19%
2018/03/06	1	32.10	0	0.00	31.60	1	3,505	0.03%
2018/03/05	4	32.03	8	32.34	32.00	-4	3,547	-0.11%
2018/03/02	1	30.80	2	30.85	30.90	-1	3,477	-0.03%
2018/03/01	0	0.00	3	31.00	31.10	-3	3,543	-0.08%
2018/02/23	1	30.50	5	30.21	30.50	-4	3,597	-0.11%
2018/02/22	3	29.05	0	0.00	29.35	3	3,596	0.08%
2018/02/09	3	27.70	0	0.00	28.50	3	3,653	0.08%
2018/02/06	2	29.35	0	0.00	28.20	2	3,731	0.05%
2018/02/05	1	30.00	0	0.00	30.35	1	3,722	0.03%
2018/02/02	2	30.65	0	0.00	30.50	2	3,749	0.05%
2018/01/30	3	30.37	0	0.00	30.25	3	4,319	0.07%
2018/01/25	1	31.20	0	0.00	31.10	1	4,329	0.02%
2018/01/23	0	0.00	20	31.45	31.50	-20	4,310	-0.46%
2018/01/22	20	32.10	0	0.00	32.10	20	4,289	0.47%
2018/01/19	0	0.00	1	31.50	31.25	-1	4,246	-0.02%
2018/01/18	2	31.90	2	32.15	31.85	0	4,188	0.00%
2018/01/17	22	33.02	9	33.43	32.15	13	4,078	0.32%
2018/01/16	7	33.54	6	33.97	34.80	1	3,831	0.03%
2018/01/12	0	0.00	5	31.88	31.70	-5	3,538	-0.14%
2018/01/10	0	0.00	20	32.50	31.30	-20	3,474	-0.58%
2018/01/09	20	31.80	24	32.17	31.90	-4	3,420	-0.12%
2018/01/08	22	31.63	0	0.00	31.00	22	3,373	0.65%
2018/01/05	4	30.68	0	0.00	30.80	4	3,286	0.12%
2018/01/04	0	0.00	1	30.70	30.80	-1	3,251	-0.03%
2018/01/03	1	30.65	4	31.20	31.35	-3	3,194	-0.09%