達方 (8163)-中國信託-高雄券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/04/25	5	61.70	0	0.00	61.50	5	2,212	0.23%
2024/04/18	0.1	60.66	0	0.00	60.80	0.1	2,195	0.01%
2024/04/17	0	0.00	1	60.50	60.60	-1	2,197	-0.05%
2024/04/16	0.2	60.40	0	0.00	60.10	0.2	2,196	0.01%
2024/04/15	6	61.40	0	0.00	61.50	6	2,183	0.27%
2024/04/12	5	62.40	0	0.00	62.00	5	2,221	0.23%
2024/04/11	3	61.50	0	61.80	61.50	3	2,301	0.13%
2024/04/09	5.1	61.70	12	61.91	62.10	-6.9	2,312	-0.30%
2024/04/08	1	63.90	1	63.60	63.50	0	2,321	0.00%
2024/04/03	3	64.07	5.1	64.00	63.60	-2.1	2,345	-0.09%
2024/04/01	0	0.00	5	62.40	62.90	-5	2,322	-0.22%
2024/03/29	1	62.50	1	62.30	62.30	0	2,319	0.00%
2024/03/28	0.2	62.70	0	0.00	62.30	0.2	2,320	0.01%
2024/03/26	12	61.52	4	62.78	61.90	8	2,323	0.34%
2024/03/25	39	62.98	2	63.00	62.80	37	2,309	1.60%
2024/03/22	0	0.00	7	64.71	64.30	-7	2,308	-0.30%
2024/03/21	0	0.00	7	63.84	64.10	-7	2,289	-0.31%
2024/03/20	3	63.03	5	62.62	62.40	-2	2,288	-0.09%
2024/03/19	3	61.67	3	61.77	61.90	0	2,245	0.00%
2024/03/18	0	60.40	0	0.00	60.80	0	2,237	0.00%
2024/03/15	6	60.20	2	60.45	60.00	4	2,241	0.18%
2024/03/14	1	60.60	0	0.00	60.60	1	2,225	0.04%
2024/03/11	3	59.60	1	59.80	59.60	2	2,243	0.09%
2024/03/08	10	60.63	9	60.52	60.00	1	2,235	0.04%
2024/03/07	8	61.04	10.4	61.15	61.00	-2.4	2,216	-0.11%
2024/03/06	17	61.02	394.1	61.22	61.70	-377.1	2,159	-17.46%	大賣/鉅額交易
2024/03/05	23.1	59.88	624	59.99	61.40	-600.9	1,963	-30.60%	大賣/鉅額交易
2024/03/04	7.1	55.26	34	55.95	55.90	-26.9	1,648	-1.63%
2024/03/01	0	0.00	0.5	54.24	54.40	-0.5	1,616	-0.03%
2024/02/27	2	53.30	10.1	53.50	53.40	-8.1	1,576	-0.51%
2024/02/26	1	52.60	1.2	52.40	52.70	-0.2	1,585	-0.01%
2024/02/23	0	0.00	2	52.45	52.00	-2	1,651	-0.12%
2024/02/22	1	52.80	0	0.00	52.80	1	1,661	0.06%
2024/02/21	0	0.00	5	52.60	52.50	-5	1,686	-0.30%
2024/02/20	1	52.60	0	0.00	52.50	1	1,739	0.06%
2024/02/19	3	52.50	0	0.00	52.60	3	1,748	0.17%
2024/02/16	0.3	52.00	0	0.00	52.10	0.3	1,775	0.02%
2024/02/15	0	0.00	1	50.60	50.50	-1	1,788	-0.06%
2024/01/31	0	0.00	1	51.00	50.90	-1	1,987	-0.05%
2024/01/30	0.3	51.60	1	51.10	51.00	-0.7	2,045	-0.03%
2024/01/25	0	0.00	1	52.50	51.50	-1	2,513	-0.04%
2024/01/24	1	53.00	1	52.70	52.50	0	2,513	0.00%
2024/01/23	1	52.30	0	0.00	52.40	1	2,498	0.04%
2024/01/22	0	0.00	1	52.50	52.50	-1	2,489	-0.04%
2024/01/19	0	0.00	1	51.80	51.90	-1	2,481	-0.04%
2024/01/18	1	51.80	0	0.00	51.30	1	2,479	0.04%
2024/01/17	0	0.00	3	51.60	51.90	-3	2,471	-0.12%
2024/01/16	0	0.00	1	51.70	52.00	-1	2,456	-0.04%
2024/01/12	35	51.73	1	51.50	51.60	34	2,440	1.39%
2024/01/11	51	52.30	0	0.00	52.20	51	2,432	2.10%
2024/01/10	51	51.94	0	0.00	51.90	51	2,433	2.10%
2024/01/09	58	52.50	0	0.00	52.10	58	2,421	2.39%
2024/01/08	63.5	52.95	0	0.00	52.60	63.5	2,408	2.64%
2024/01/05	7	55.74	8	55.54	54.90	-1	2,360	-0.04%
2024/01/04	4	53.80	0	0.00	53.50	4	2,267	0.18%
2024/01/03	0	0.00	1	55.20	55.30	-1	2,241	-0.04%
2024/01/02	1	54.30	1	54.60	55.60	0	2,210	0.00%
2023/12/29	5	53.00	7	53.83	54.20	-2	2,162	-0.09%
2023/12/28	30	52.70	0	0.00	53.10	30	2,121	1.41%
2023/12/27	50	52.49	0.3	52.70	52.20	49.7	2,101	2.37%
2023/12/26	50	52.24	0	0.00	52.20	50	2,092	2.39%
2023/12/25	50.3	52.09	0	0.00	51.80	50.3	2,082	2.42%
2023/12/22	50	52.70	0	0.00	52.50	50	2,066	2.42%
2023/12/21	52	52.72	0	0.00	52.60	52	2,052	2.53%
2023/12/20	2	53.40	0	0.00	53.70	2	2,025	0.10%
2023/12/19	103	53.80	1	53.30	53.00	102	2,003	5.09%	大買/鉅額交易
2023/12/18	51	54.98	2	55.65	54.40	49	1,960	2.50%
2023/12/15	3	56.37	1	56.90	56.10	2	1,931	0.10%
2023/12/14	5	56.48	0	0.00	56.70	5	1,889	0.26%
2023/12/13	0	0.00	0.2	55.90	55.80	-0.2	1,859	-0.01%
2023/12/12	3	55.13	1	55.10	55.30	2	1,830	0.11%
2023/12/11	50	54.64	0	0.00	54.90	50	1,814	2.76%
2023/12/08	50	54.82	1	54.80	54.80	49	1,799	2.72%
2023/12/07	100.5	54.78	31	54.83	54.50	69.5	1,785	3.89%
2023/12/06	32	54.93	9	55.50	55.40	23	1,757	1.31%
2023/12/05	102	54.51	1	54.00	54.80	101	1,714	5.89%	大買/鉅額交易
2023/12/04	1	55.00	6	55.25	55.00	-5	1,687	-0.30%
2023/11/30	13	53.19	4	53.35	52.70	9	1,593	0.56%
2023/11/29	2	52.30	0.1	52.20	52.30	1.9	1,534	0.13%
2023/11/28	1	51.60	8.4	51.83	52.10	-7.4	1,527	-0.49%
2023/11/27	6	51.40	3	51.10	50.90	3	1,508	0.20%
2023/11/22	2	52.70	2.2	52.22	52.60	-0.2	1,452	-0.01%
2023/11/21	2.5	51.22	0	0.00	51.10	2.5	1,379	0.18%
2023/11/20	3	50.80	1	51.00	51.20	2	1,361	0.15%
2023/11/17	0	0.00	5	51.60	51.60	-5	1,329	-0.38%
2023/11/16	3	51.00	0	0.00	50.90	3	1,267	0.24%
2023/11/15	0	0.00	6	51.05	50.60	-6	1,249	-0.48%
2023/11/14	2	51.30	2	51.25	50.20	0	1,211	0.00%
2023/11/13	11	50.54	11	51.17	51.00	0	1,175	0.00%
2023/11/10	2	51.15	2.1	51.30	51.40	-0.1	1,116	0.00%
2023/11/09	3	50.60	17.3	50.80	50.90	-14.3	1,063	-1.34%
2023/11/08	0	0.00	2	50.15	50.00	-2	974	-0.21%
2023/11/07	1	49.80	10	49.41	49.85	-9	936	-0.96%
2023/11/06	43.3	49.99	45	49.97	49.70	-1.7	881	-0.19%
2023/11/03	35.1	48.70	22	48.23	48.85	13.1	661	1.97%
2023/11/02	0	0.00	2	44.55	44.55	-2	411	-0.49%
2023/10/30	0	0.00	1	43.35	43.45	-1	429	-0.23%
2023/10/26	0.1	43.23	0	0.00	42.85	0.1	448	0.02%
2023/10/25	0	0.00	1	43.45	43.40	-1	452	-0.22%
2023/10/19	2	42.68	0	0.00	42.60	2	483	0.41%
2023/10/11	0	0.00	3	43.85	43.75	-3	512	-0.59%
2023/09/21	5	42.85	0	0.00	43.50	5	737	0.68%
2023/08/31	0	0.00	2	43.13	43.60	-2	807	-0.25%
2023/08/28	2.1	41.92	0	0.00	41.80	2.1	828	0.25%
2023/08/21	0	0.00	2	42.93	42.80	-2	876	-0.23%
2023/08/14	3	41.40	0	0.00	41.75	3	931	0.32%
2023/08/11	4	41.76	0	0.00	41.75	4	940	0.43%
2023/08/10	5	41.94	0	0.00	42.05	5	949	0.53%
2023/08/09	2	42.85	2	43.10	42.65	0	946	0.00%
2023/08/08	0	0.00	1	43.05	42.95	-1	949	-0.11%
2023/08/07	10	42.15	3	42.80	42.80	7	946	0.74%
2023/08/02	4	43.31	0	0.00	43.20	4	922	0.43%
2023/08/01	3	43.70	0	0.00	43.80	3	915	0.33%
2023/07/31	2	43.90	0	0.00	43.90	2	911	0.22%
2023/07/26	0	0.00	0	44.60	44.45	0	891	0.00%
2023/07/25	1	44.05	0	0.00	44.20	1	889	0.11%
2023/07/24	2	44.18	0	0.00	44.30	2	882	0.23%
2023/07/19	1	44.65	0	0.00	44.35	1	878	0.11%
2023/07/18	1	45.60	0	0.00	45.50	1	881	0.11%
2023/07/17	0	0.00	2	45.78	46.00	-2	880	-0.23%
2023/07/12	0	0.00	3	44.47	45.15	-3	858	-0.35%
2023/07/11	0	0.00	1	43.65	43.50	-1	840	-0.12%
2023/07/10	4	46.26	5	46.00	46.00	-1	821	-0.12%
2023/07/07	4	46.84	0	0.00	46.75	4	810	0.49%
2023/07/05	1	47.70	0	0.00	47.35	1	824	0.12%
2023/07/04	1	47.20	0	0.00	47.60	1	820	0.12%
2023/06/29	0	0.00	1	46.65	46.70	-1	803	-0.12%
2023/06/21	3	46.65	0	0.00	46.70	3	780	0.38%
2023/06/19	3	47.25	0	0.00	47.35	3	781	0.38%
2023/06/15	0	0.00	5	48.05	47.85	-5	777	-0.64%
2023/06/14	0	0.00	3	48.08	47.95	-3	772	-0.39%
2023/06/13	3	47.50	4	47.45	47.55	-1	769	-0.13%
2023/06/12	0	0.00	2	46.95	47.10	-2	764	-0.26%
2023/06/07	0	0.00	5	47.10	47.30	-5	789	-0.63%
2023/06/06	0	0.00	10	46.90	46.80	-10	829	-1.21%
2023/06/02	0	0.00	2	47.35	47.40	-2	965	-0.21%
2023/06/01	2	47.10	0	0.00	47.10	2	959	0.21%
2023/05/31	0	0.00	2	47.10	47.00	-2	959	-0.21%
2023/05/30	0.3	46.65	2	46.88	46.90	-1.7	954	-0.18%
2023/05/29	0	0.00	1	46.85	47.10	-1	950	-0.11%
2023/05/25	0	0.00	1	46.44	46.65	-1	925	-0.11%
2023/05/24	0	0.00	0.3	46.90	46.85	-0.3	918	-0.03%
2023/05/22	1	46.20	0	0.00	46.30	1	898	0.11%
2023/05/17	0	0.00	1	45.30	45.40	-1	864	-0.12%
2023/04/21	0	0.00	1	43.70	43.20	-1	924	-0.11%
2023/04/20	1	44.65	1	44.55	44.35	0	916	0.00%
2023/04/19	1	44.80	1	44.85	44.60	0	911	0.00%
2023/04/17	0	0.00	1	44.65	44.55	-1	896	-0.11%
2023/04/13	0	0.00	1	44.95	44.55	-1	879	-0.11%
2023/04/12	1	45.15	1	44.90	45.30	0	865	0.00%
2023/04/11	2	44.40	0	0.00	44.50	2	837	0.24%
2023/03/29	0	0.00	1	43.80	43.75	-1	760	-0.13%
2023/03/28	0	0.00	5	43.90	43.65	-5	763	-0.65%
2023/03/27	0	0.00	2	44.20	44.05	-2	759	-0.26%
2023/03/24	5	44.15	0	0.00	44.10	5	762	0.66%
2023/03/21	0	0.00	2	43.53	43.55	-2	744	-0.27%
2023/03/20	1	43.40	0	0.00	43.35	1	741	0.13%
2023/03/16	1	42.95	0	0.00	42.60	1	742	0.13%
2023/03/15	1	43.65	0	0.00	43.25	1	745	0.13%
2023/03/14	6.1	43.62	5	43.50	43.50	1.1	740	0.15%
2023/03/10	0	0.00	1	43.80	43.85	-1	726	-0.14%
2023/03/09	1	44.50	0	0.00	44.50	1	713	0.14%
2023/03/08	0	0.00	6	44.37	44.70	-6	671	-0.89%
2023/03/07	0	0.00	4	42.10	41.75	-4	548	-0.73%
2023/02/24	0.2	41.50	0	0.00	41.30	0.2	548	0.04%
2023/02/21	1	41.25	1	41.15	41.15	0	542	0.00%
2023/02/16	0	40.90	0	0.00	40.85	0	544	0.00%
2023/02/10	10	41.63	10	41.00	41.00	0	547	0.00%
2023/02/09	1	41.45	1	41.50	41.55	0	511	0.00%
2023/02/08	0	0.00	1	40.35	40.25	-1	479	-0.21%
2023/02/06	0	0.00	77	40.33	40.10	-77	466	-16.49%
2023/01/06	0	0.00	1	38.10	38.15	-1	437	-0.23%
2023/01/03	26	37.95	0	0.00	38.00	26	471	5.51%
2022/12/29	1	37.40	0	0.00	37.70	1	476	0.21%
2022/12/22	0	0.00	1	37.80	37.85	-1	481	-0.21%
2022/12/08	0	0.00	6	38.75	38.65	-6	493	-1.22%
2022/12/07	51	38.85	0	0.00	38.70	51	494	10.31%
2022/12/06	2	39.65	0	0.00	39.50	2	491	0.41%
2022/12/05	0	0.00	1	40.30	40.20	-1	490	-0.20%
2022/11/29	1	40.50	0	0.00	40.20	1	475	0.21%
2022/11/28	0	0.00	56	39.86	39.85	-56	455	-12.30%
2022/11/22	0	0.00	2	38.85	39.10	-2	431	-0.46%
2022/11/17	0	0.00	1	39.50	39.45	-1	438	-0.23%
2022/11/09	5	39.00	5	39.15	39.25	0	440	0.00%
2022/11/07	5	38.60	3	38.60	38.60	2	442	0.45%
2022/11/02	0	0.00	8	38.86	38.90	-8	479	-1.67%
2022/10/24	0	0.00	3	37.55	37.50	-3	523	-0.57%
2022/10/19	4	38.18	0	0.00	38.25	4	519	0.77%
2022/10/14	5	37.40	0	0.00	36.95	5	521	0.96%
2022/10/13	1	36.80	0	0.00	36.45	1	523	0.19%
2022/10/12	55	37.87	0	0.00	37.90	55	523	10.50%
2022/10/11	1	38.45	0	0.00	38.25	1	519	0.19%
2022/09/29	0	0.00	1	39.90	39.60	-1	571	-0.17%
2022/09/28	2	38.75	0	0.00	38.50	2	595	0.34%
2022/09/26	1	39.95	0	0.00	39.55	1	620	0.16%
2022/09/16	1	42.65	0	0.00	42.35	1	676	0.15%
2022/09/15	0	0.00	2	42.75	42.75	-2	683	-0.29%
2022/08/19	10	41.35	10	41.80	41.80	0	706	0.00%
2022/08/15	0	0.00	1	41.80	41.70	-1	724	-0.14%
2022/08/11	3	41.35	3	41.75	41.75	0	725	0.00%
2022/08/10	0	0.00	5	41.00	41.40	-5	723	-0.69%
2022/08/05	0	0.00	2	39.98	40.45	-2	710	-0.28%
2022/07/27	3	39.08	1	39.95	39.85	2	891	0.22%
2022/07/22	0	0.00	1	39.75	39.70	-1	914	-0.11%
2022/07/15	2	37.90	0	0.00	37.80	2	1,014	0.20%
2022/07/13	0	0.00	1	37.50	37.55	-1	1,105	-0.09%
2022/07/12	2	36.45	25	36.37	36.10	-23	1,112	-2.07%
2022/07/08	13	37.20	0	0.00	37.40	13	1,132	1.15%
2022/07/07	12	36.27	0	0.00	36.60	12	1,128	1.06%
2022/07/01	2	38.95	5	38.85	38.80	-3	1,108	-0.27%
2022/06/30	1	40.80	0	0.00	40.45	1	1,095	0.09%
2022/06/23	1	41.15	0	0.00	41.65	1	1,176	0.09%
2022/06/21	0	0.00	21	42.40	42.45	-21	1,202	-1.75%
2022/06/20	1	41.15	0	0.00	40.80	1	1,221	0.08%
2022/06/17	1	41.60	0	0.00	41.65	1	1,221	0.08%
2022/06/16	2	42.95	0	0.00	42.10	2	1,249	0.16%
2022/06/14	0	0.00	10	42.15	42.40	-10	1,324	-0.75%
2022/06/13	0	0.00	2	42.65	42.65	-2	1,365	-0.15%
2022/06/10	0	0.00	1	43.75	43.80	-1	1,404	-0.07%
2022/06/02	0	0.00	2	43.93	43.95	-2	1,691	-0.12%
2022/06/01	1	43.95	2	44.03	43.95	-1	1,713	-0.06%
2022/05/31	0	0.00	5	43.67	43.75	-5	1,776	-0.28%
2022/05/30	6	43.68	0	0.00	43.80	6	1,778	0.34%
2022/05/27	0	0.00	1	43.35	43.35	-1	1,775	-0.06%
2022/05/24	0	0.00	1	42.95	42.90	-1	1,798	-0.06%
2022/05/23	0	0.00	1	43.20	43.00	-1	1,791	-0.06%
2022/05/17	2	42.60	0	0.00	42.65	2	1,784	0.11%
2022/05/16	0.1	42.20	0	0.00	42.30	0.1	1,784	0.00%
2022/05/11	3	42.65	5	42.85	42.50	-2	1,782	-0.11%
2022/05/10	8	43.13	0	0.00	43.40	8	1,764	0.45%
2022/05/09	2	43.83	0	0.00	43.00	2	1,758	0.11%
2022/05/06	1	45.20	0	0.00	45.20	1	1,721	0.06%
2022/05/04	3.1	46.02	1	46.05	45.80	2.1	1,685	0.12%
2022/04/27	2	47.33	0	0.00	46.95	2	1,650	0.12%
2022/04/25	4	48.36	4	48.55	48.20	0	1,627	0.00%
2022/04/21	4	50.50	3.1	50.79	50.40	1	1,612	0.06%
2022/04/20	0	0.00	7	50.20	50.40	-7	1,577	-0.44%
2022/04/19	0	0.00	3	49.57	49.65	-3	1,530	-0.20%
2022/04/15	0	0.00	1	48.80	48.80	-1	1,523	-0.07%
2022/04/11	0	0.00	3	47.80	47.80	-3	1,626	-0.18%
2022/04/07	1	48.80	2	48.48	47.90	-1	1,710	-0.06%
2022/04/01	1	49.35	0	0.00	49.35	1	1,886	0.05%
2022/03/31	0.1	49.80	0	0.00	49.70	0.1	1,917	0.01%
2022/03/30	3	50.30	7	50.01	50.20	-4	1,983	-0.20%
2022/03/29	0	0.00	1	49.15	49.05	-1	1,947	-0.05%
2022/03/28	2	48.98	1	49.10	49.10	1	1,958	0.05%
2022/03/25	6	49.78	6	49.28	49.25	0	1,967	0.00%
2022/03/24	0	0.00	3	49.70	49.50	-3	1,976	-0.15%
2022/03/22	0	0.00	4	49.40	49.50	-4	2,110	-0.19%
2022/03/21	5	49.30	0	0.00	49.30	5	2,122	0.24%
2022/03/16	6	49.68	30	49.23	49.50	-24	2,147	-1.12%
2022/03/15	1	49.20	11	48.91	49.00	-10	2,170	-0.46%
2022/03/14	10	49.54	2	49.50	49.35	8	2,218	0.36%
2022/03/11	2	48.53	3	48.47	48.40	-1	2,244	-0.04%
2022/03/10	12	48.57	6	48.28	48.35	6	2,323	0.26%
2022/03/09	5	48.46	56	48.29	48.30	-51	2,435	-2.09%
2022/03/08	9	46.03	11	44.71	44.70	-2	2,688	-0.07%
2022/03/07	11	45.86	3	46.23	46.00	8	2,710	0.30%
2022/03/04	50	47.79	11	48.10	47.60	39	2,750	1.42%
2022/03/02	7	46.22	1	46.20	46.30	6	2,820	0.21%
2022/02/25	11	45.72	0	0.00	45.40	11	3,005	0.37%
2022/02/24	16	46.14	16	45.52	45.50	0	3,275	0.00%
2022/02/23	0	0.00	3	46.87	46.90	-3	3,369	-0.09%
2022/02/22	0	0.00	1	46.35	46.40	-1	3,377	-0.03%
2022/02/14	0	0.00	7	47.10	46.35	-7	3,413	-0.21%
2022/02/10	0	0.00	3	46.95	47.05	-3	3,416	-0.09%
2022/02/07	16	45.21	14	45.09	45.60	2	3,429	0.06%
2022/01/25	0	0.00	12	45.38	45.00	-12	3,476	-0.35%
2022/01/24	4	45.24	2	45.05	45.70	2	3,491	0.06%
2022/01/21	3	46.05	2	46.83	45.90	1	3,479	0.03%
2022/01/18	0	0.00	1	47.40	46.90	-1	3,458	-0.03%
2022/01/17	1	46.70	0	0.00	47.15	1	3,453	0.03%
2022/01/14	4	46.40	1	46.35	46.35	3	3,450	0.09%
2022/01/12	2	46.98	2	46.70	46.80	0	3,438	0.00%
2022/01/11	4	47.21	0	0.00	47.05	4	3,424	0.12%
2022/01/10	1	47.10	0	0.00	48.05	1	3,397	0.03%
2022/01/07	6	47.51	0	0.00	47.30	6	3,382	0.18%
2022/01/06	15	48.27	0	0.00	48.15	15	3,342	0.45%
2022/01/05	6	49.31	4	49.05	48.85	2	3,313	0.06%
2022/01/04	3	49.57	2	49.55	49.35	1	3,280	0.03%
2022/01/03	9	50.38	5	49.83	49.50	4	3,252	0.12%
2021/12/30	8	50.91	3	50.73	50.70	5	3,209	0.16%
2021/12/29	10	50.37	47	50.63	51.00	-37	3,153	-1.17%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/27	1	49.35	2	49.50	49.55	-1	2,955	-0.03%
2021/12/24	35	49.23	12	49.24	49.35	23	2,929	0.79%
2021/12/23	2	48.50	0	0.00	48.60	2	2,836	0.07%
2021/12/21	0	0.00	8	48.45	48.50	-8	2,823	-0.28%
2021/12/20	13	48.84	5	48.65	48.50	8	2,804	0.29%
2021/12/17	2	48.40	0	0.00	48.80	2	2,782	0.07%
2021/12/16	1	49.60	12	49.75	49.85	-11	2,709	-0.41%
2021/12/15	1	48.45	0	0.00	48.20	1	2,603	0.04%
2021/12/14	10	48.83	2	49.00	48.55	8	2,577	0.31%
2021/12/13	2	49.10	0	0.00	48.85	2	2,526	0.08%
2021/12/10	5	49.01	3	49.05	49.15	2	2,501	0.08%
2021/12/09	5	48.17	0	0.00	48.30	5	2,450	0.20%
2021/12/08	4	49.55	17	49.14	49.00	-13	2,383	-0.55%
2021/12/07	16	49.91	6	49.70	49.65	10	2,295	0.44%
2021/12/06	10	49.40	1	49.40	49.20	9	2,207	0.41%
2021/12/03	28	49.44	21	49.44	49.60	7	2,123	0.33%
2021/12/02	35	48.70	32	49.10	48.65	3	1,971	0.15%
2021/11/30	7	46.25	20	46.85	46.50	-13	1,580	-0.82%
2021/11/29	5	45.14	1	45.35	45.80	4	1,559	0.26%
2021/11/26	0	0.00	4	46.15	46.15	-4	1,518	-0.26%
2021/11/25	3	46.18	6	46.05	46.10	-3	1,469	-0.20%
2021/11/24	12	45.91	0	0.00	46.00	12	1,473	0.81%
2021/11/23	20	46.60	21	46.95	47.05	-1	1,332	-0.08%
2021/11/22	5	44.88	6	44.90	45.45	-1	1,066	-0.09%
2021/11/19	1	43.50	1	42.90	42.90	0	1,024	0.00%
2021/11/18	1	43.25	0	0.00	43.25	1	1,022	0.10%
2021/11/15	1	43.05	0	0.00	42.80	1	1,077	0.09%
2021/11/11	1	43.50	0	0.00	43.05	1	1,115	0.09%
2021/11/10	2	43.60	0	0.00	43.80	2	1,119	0.18%
2021/11/08	1	43.20	24	43.55	43.50	-23	1,120	-2.05%
2021/11/04	0	0.00	1	43.45	43.45	-1	1,162	-0.09%
2021/11/03	0	0.00	4	43.24	43.50	-4	1,206	-0.33%
2021/11/01	1	42.45	2	42.10	42.30	-1	1,180	-0.08%
2021/10/29	0	0.00	1	41.75	41.75	-1	1,170	-0.09%
2021/10/27	0	0.00	3	41.55	41.65	-3	1,194	-0.25%
2021/10/26	1	41.25	0	0.00	41.20	1	1,209	0.08%
2021/10/25	0	0.00	2	41.20	41.10	-2	1,223	-0.16%
2021/10/22	3	41.18	0	0.00	40.90	3	1,260	0.24%
2021/10/20	0	0.00	1	41.10	41.15	-1	1,296	-0.08%
2021/10/18	1	40.30	0	0.00	40.30	1	1,341	0.07%
2021/10/13	5	39.52	0	0.00	39.50	5	1,558	0.32%
2021/10/12	24	40.09	0	0.00	40.00	24	1,623	1.48%
2021/10/08	0	0.00	1	40.45	40.25	-1	1,643	-0.06%
2021/10/07	1	40.20	0	0.00	40.20	1	1,668	0.06%
2021/10/04	2	39.45	0	0.00	39.20	2	1,746	0.11%
2021/10/01	1	40.35	2	40.25	40.35	-1	1,751	-0.06%
2021/09/29	0	0.00	7	41.82	41.30	-7	1,795	-0.39%
2021/09/22	4	41.80	2	41.70	41.80	2	1,911	0.10%
2021/09/16	1	42.30	0	0.00	42.20	1	2,010	0.05%
2021/09/14	1	42.95	0	0.00	43.00	1	2,020	0.05%
2021/09/08	11	42.82	3	43.15	42.80	8	2,069	0.39%
2021/09/01	0	0.00	0.2	44.35	44.60	-0.2	2,163	-0.01%
2021/08/31	0	0.00	0	44.04	44.35	0	2,153	0.00%
2021/08/30	0	0.00	3	43.98	43.90	-3	2,128	-0.14%
2021/08/27	1	42.90	0	0.00	42.65	1	2,091	0.05%
2021/08/25	2	42.68	2	42.80	42.60	0	2,121	0.00%
2021/08/23	1	41.80	1	41.55	41.75	0	2,096	0.00%
2021/08/20	3	43.40	2	42.98	43.40	1	2,107	0.05%
2021/08/19	3	43.35	0	0.00	43.15	3	2,115	0.14%
2021/08/18	2	43.85	6	43.71	44.00	-4	2,101	-0.19%
2021/08/17	1	44.10	0	0.00	43.90	1	2,087	0.05%
2021/08/16	1	43.90	0	0.00	44.05	1	2,086	0.05%
2021/08/12	1	45.55	0	0.00	45.55	1	2,083	0.05%
2021/08/11	2	45.60	4	45.59	45.80	-2	2,099	-0.10%
2021/08/10	1	46.90	3	46.80	46.75	-2	2,098	-0.10%
2021/08/05	0	0.00	1	47.70	47.85	-1	2,189	-0.05%
2021/08/03	8	47.19	0	0.00	47.20	8	2,321	0.34%
2021/08/02	2	47.35	0	0.00	47.50	2	2,448	0.08%
2021/07/30	0	0.00	3	47.12	47.00	-3	2,500	-0.12%
2021/07/28	1	46.10	4	47.00	46.50	-3	2,525	-0.12%
2021/07/27	0	0.00	1	47.05	46.90	-1	2,579	-0.04%
2021/07/26	2	47.45	0	0.00	47.70	2	2,606	0.08%
2021/07/23	2	47.25	2	47.45	47.30	0	2,650	0.00%
2021/07/22	1	47.70	2	47.48	47.30	-1	2,730	-0.04%
2021/07/21	5	47.19	1	47.10	46.95	4	2,826	0.14%
2021/07/20	6	46.97	1	47.60	46.95	5	2,865	0.17%
2021/07/19	20	48.20	19	48.33	48.10	1	2,857	0.03%
2021/07/16	5	47.50	4	47.53	48.00	1	2,843	0.04%
2021/07/15	0	0.00	1	46.80	46.75	-1	2,853	-0.04%
2021/07/14	2	46.13	1	46.60	46.15	1	2,928	0.03%
2021/07/13	4	46.60	4	46.55	46.10	0	2,951	0.00%
2021/07/12	1	46.25	1	46.25	46.45	0	2,936	0.00%
2021/07/09	1	45.95	1	46.00	45.90	0	2,922	0.00%
2021/07/08	0	0.00	0.2	46.10	46.20	-0.2	2,960	-0.01%
2021/07/07	0	0.00	2	46.33	46.10	-2	3,009	-0.07%
2021/07/06	2	45.90	0	0.00	45.80	2	3,018	0.07%
2021/07/05	2	46.08	1	45.95	45.90	1	3,086	0.03%
2021/07/01	1	45.10	0	0.00	44.95	1	3,180	0.03%
2021/06/30	1	45.60	3	45.72	45.90	-2	3,178	-0.06%
2021/06/29	3	45.33	1.1	45.35	45.10	1.9	3,161	0.06%
2021/06/28	1	45.85	7	45.23	45.90	-6	3,144	-0.19%
2021/06/25	2	43.88	4	43.95	43.70	-2	3,085	-0.06%
2021/06/24	1	43.65	0	0.00	43.65	1	3,118	0.03%
2021/06/23	1	43.15	1	43.20	43.30	0	3,118	0.00%
2021/06/22	1	43.20	2	43.13	42.90	-1	3,132	-0.03%
2021/06/21	6	43.42	4	43.31	43.35	2	3,139	0.06%
2021/06/18	2	43.85	1	44.00	43.70	1	3,156	0.03%
2021/06/17	1	43.65	0	0.00	44.15	1	3,163	0.03%
2021/06/16	4	43.54	1.2	43.60	43.35	2.8	3,179	0.09%
2021/06/15	3	43.95	1	44.00	44.00	2	3,204	0.06%
2021/06/11	3.2	44.28	3	44.12	44.50	0.2	3,218	0.01%
2021/06/10	5	43.44	4	43.91	44.45	1	3,320	0.03%
2021/06/09	0	0.00	1	42.30	42.55	-1	3,290	-0.03%
2021/06/07	2	41.98	0	0.00	42.10	2	3,453	0.06%
2021/06/04	2	42.45	2	42.38	42.40	0	3,539	0.00%
2021/06/03	1	42.60	1	42.80	42.80	0	3,562	0.00%
2021/06/02	4	42.70	0	0.00	42.55	4	3,572	0.11%
2021/06/01	1	43.30	0	0.00	43.25	1	3,571	0.03%
2021/05/31	1	42.50	1	42.85	42.65	0	3,606	0.00%
2021/05/28	0	0.00	1	42.95	42.75	-1	3,607	-0.03%
2021/05/26	1	42.20	0	0.00	42.25	1	3,627	0.03%
2021/05/25	1	42.70	36	42.39	42.25	-35	3,663	-0.96%
2021/05/21	1	41.20	0	0.00	41.40	1	3,762	0.03%
2021/05/18	0	0.00	1	40.70	40.70	-1	3,833	-0.03%
2021/05/17	7	39.52	0	0.00	38.40	7	3,824	0.18%
2021/05/14	1	41.30	0	0.00	41.40	1	3,785	0.03%
2021/05/13	2	40.65	30	39.80	41.70	-28	3,741	-0.75%
2021/05/12	41	43.21	30	43.30	43.05	11	3,675	0.30%
2021/05/11	7	47.38	2	46.30	46.65	5	3,625	0.14%
2021/05/10	5	49.46	5	49.67	49.05	0	3,578	0.00%
2021/05/07	1	48.65	1	48.55	49.00	0	3,456	0.00%
2021/05/06	1	46.00	0	0.00	46.20	1	3,403	0.03%
2021/05/05	2	47.28	0	0.00	46.80	2	3,379	0.06%
2021/05/04	8	46.98	2	45.25	47.00	6	3,393	0.18%
2021/04/29	62	52.49	3	51.30	51.20	59	3,286	1.80%
2021/04/28	3	51.93	3	52.00	52.40	0	3,255	0.00%
2021/04/27	3	51.13	3	51.90	52.10	0	3,221	0.00%
2021/04/26	4	50.90	7	50.94	51.20	-3	3,112	-0.10%
2021/04/23	1	49.10	1	49.50	49.50	0	3,069	0.00%
2021/04/22	1	49.00	3	50.20	49.00	-2	3,058	-0.07%
2021/04/21	1	51.00	2	51.00	51.00	-1	3,010	-0.03%
2021/04/20	0	0.00	28	50.18	50.50	-28	2,962	-0.95%
2021/04/19	6	49.27	5	49.17	49.15	1	2,948	0.03%
2021/04/16	2	48.18	1	48.00	48.25	1	2,934	0.03%
2021/04/14	24	47.08	0	0.00	47.30	24	2,945	0.81%
2021/04/13	4	49.20	5	49.59	48.00	-1	2,958	-0.03%
2021/04/12	6	48.44	12	48.79	48.70	-6	2,932	-0.20%
2021/04/09	6	47.99	3	48.58	48.00	3	2,896	0.10%
2021/04/08	8	49.11	7	49.06	49.20	1	2,818	0.04%
2021/04/07	3	47.30	0	0.00	47.30	3	2,724	0.11%
2021/04/01	10	47.60	1	47.40	47.40	9	2,711	0.33%
2021/03/31	0	0.00	2	47.35	47.40	-2	2,711	-0.07%
2021/03/29	3	47.68	3	47.55	47.55	0	2,695	0.00%
2021/03/26	1.1	46.26	0	0.00	46.40	1.1	2,670	0.04%
2021/03/25	4	46.20	0	0.00	46.05	4	2,686	0.15%
2021/03/22	0	46.95	0	0.00	47.00	0	2,676	0.00%
2021/03/19	0	0.00	5	46.97	47.05	-5	2,686	-0.19%
2021/03/17	0	0.00	2	47.45	47.45	-2	2,696	-0.07%
2021/03/16	11	47.77	6	47.71	47.55	5	2,723	0.18%
2021/03/11	2	46.65	0	0.00	46.65	2	2,776	0.07%
2021/03/10	0	0.00	12	46.66	47.40	-12	2,775	-0.43%
2021/03/08	0	0.00	1	45.80	45.40	-1	2,724	-0.04%
2021/03/04	14	45.95	8	45.45	45.35	6	2,773	0.22%
2021/03/02	0	0.00	1	45.80	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	3	44.90	45.25	-3	2,714	-0.11%
2021/02/25	3	45.25	1	45.00	45.05	2	2,762	0.07%
2021/02/24	0.1	45.00	13	44.55	44.55	-12.9	2,748	-0.47%
2021/02/23	2	44.38	4	44.73	44.90	-2	2,747	-0.07%
2021/02/22	0	0.00	3	44.28	44.15	-3	2,748	-0.11%
2021/02/19	0	0.00	3	43.42	43.55	-3	2,722	-0.11%
2021/02/18	1	42.60	2	42.68	42.60	-1	2,709	-0.04%
2021/02/17	1	42.10	1	42.45	42.20	0	2,696	0.00%
2021/02/05	3	41.75	1	41.80	41.95	2	2,731	0.07%
2021/02/02	3	41.92	4	41.21	41.00	-1	2,880	-0.03%
2021/02/01	4	40.20	0	0.00	40.55	4	2,985	0.13%
2021/01/27	1	41.95	0	0.00	41.85	1	3,066	0.03%
2021/01/26	0	0.00	1	41.35	41.65	-1	3,121	-0.03%
2021/01/25	14	42.11	11	41.95	42.00	3	3,093	0.10%
2021/01/21	1	41.30	0	0.00	41.15	1	3,093	0.03%
2021/01/20	10	41.54	2	41.35	41.05	8	3,085	0.26%
2021/01/19	2	42.80	6	43.00	43.05	-4	3,055	-0.13%
2021/01/18	1	43.15	0	0.00	43.05	1	3,073	0.03%
2021/01/15	7	44.56	1	44.00	44.10	6	3,052	0.20%
2021/01/14	3	45.10	1	44.90	44.95	2	3,040	0.07%
2021/01/13	0	0.00	3	44.45	44.50	-3	2,993	-0.10%
2021/01/12	1	44.30	1	44.55	44.25	0	2,974	0.00%
2021/01/11	0	0.00	3	44.80	44.80	-3	2,933	-0.10%
2021/01/07	0	0.00	1	43.95	44.05	-1	2,898	-0.03%
2021/01/06	2	43.65	0	0.00	43.55	2	2,879	0.07%
2021/01/05	0	0.00	7	44.37	44.55	-7	2,817	-0.25%
2021/01/04	0	0.00	1	43.30	43.60	-1	2,789	-0.04%
2020/12/31	1	43.30	0	0.00	43.35	1	2,778	0.04%
2020/12/29	5	42.97	0	0.00	42.85	5	2,763	0.18%
2020/12/28	3	43.27	1	43.20	43.40	2	2,749	0.07%
2020/12/24	0	0.00	3	43.53	43.15	-3	2,735	-0.11%
2020/12/23	1	42.20	6	42.18	42.55	-5	2,714	-0.18%
2020/12/22	3	42.62	3	43.07	42.10	0	2,736	0.00%
2020/12/21	2	42.15	1	42.60	42.65	1	2,747	0.04%
2020/12/18	3	42.40	0	0.00	42.30	3	2,735	0.11%
2020/12/17	4	42.83	1	42.95	42.85	3	2,738	0.11%
2020/12/16	4	43.44	0	0.00	43.35	4	2,738	0.15%
2020/12/15	4	43.38	0	0.00	43.15	4	2,734	0.15%
2020/12/14	22	44.66	1	44.90	44.70	21	2,708	0.78%
2020/12/11	6	43.58	1.2	43.58	43.75	4.8	2,696	0.18%
2020/12/10	16	45.06	2	44.85	44.70	14	2,658	0.53%
2020/12/09	1	46.60	3	46.58	46.00	-2	2,599	-0.08%
2020/12/08	3	46.07	0	0.00	45.75	3	2,577	0.12%
2020/12/07	2	46.65	13	46.74	46.70	-11	2,543	-0.43%
2020/12/04	11	44.05	4	44.80	45.40	7	2,382	0.29%
2020/12/03	1	43.85	2	44.10	43.85	-1	2,345	-0.04%
2020/11/30	0	0.00	23	43.10	43.35	-23	2,690	-0.85%
2020/11/26	5	42.54	0	0.00	42.40	5	2,714	0.18%
2020/11/25	1	42.55	3	43.22	42.55	-2	2,843	-0.07%
2020/11/24	7	43.96	5	43.39	43.40	2	2,814	0.07%
2020/11/23	0	0.00	1	42.65	42.90	-1	2,741	-0.04%
2020/11/20	13	42.40	0	0.00	42.50	13	2,711	0.48%
2020/11/19	2	42.85	4	42.85	42.50	-2	2,680	-0.07%
2020/11/18	0	0.00	1	42.05	41.95	-1	2,605	-0.04%
2020/11/16	0	0.00	4	41.89	41.75	-4	2,666	-0.15%
2020/11/13	1.2	41.65	3	41.85	41.75	-1.8	2,744	-0.07%
2020/11/12	5	41.76	15	41.30	41.45	-10	2,788	-0.36%
2020/11/11	0	0.00	8	42.26	42.25	-8	2,796	-0.29%
2020/11/10	3	41.57	10	42.06	42.00	-7	2,788	-0.25%
2020/11/09	8	41.86	20.3	41.92	41.70	-12.3	2,744	-0.45%
2020/11/06	6	41.44	5	41.53	41.85	1	2,629	0.04%
2020/11/04	2	40.60	5	40.50	40.55	-3	2,605	-0.12%
2020/11/03	7	40.91	14	40.61	40.50	-7	2,676	-0.26%
2020/11/02	1	39.30	0	0.00	39.75	1	2,768	0.04%
2020/10/30	1	39.85	0	0.00	39.55	1	2,871	0.03%
2020/10/29	0	0.00	1	39.75	39.95	-1	2,875	-0.03%
2020/10/28	2	39.85	0	0.00	39.95	2	2,879	0.07%
2020/10/27	2	40.65	1	40.10	40.30	1	2,864	0.03%
2020/10/26	2	40.05	1	40.15	40.15	1	2,841	0.04%
2020/10/23	2	39.40	8	39.51	39.45	-6	2,813	-0.21%
2020/10/21	5	39.40	0	0.00	39.25	5	2,855	0.18%
2020/10/20	16	39.22	0	0.00	39.35	16	2,899	0.55%
2020/10/19	7	39.50	31	39.57	39.30	-24	2,917	-0.82%
2020/10/16	2	38.78	5	39.25	38.75	-3	2,885	-0.10%
2020/10/15	3	38.95	5	39.29	38.85	-2	2,895	-0.07%
2020/10/14	2.1	38.92	1	38.85	38.85	1.1	2,901	0.04%
2020/10/13	0	0.00	3	38.87	38.85	-3	2,930	-0.10%
2020/10/12	5	38.49	0	0.00	38.35	5	3,055	0.16%
2020/10/07	1	38.40	0	0.00	38.40	1	3,132	0.03%
2020/10/06	0	0.00	1	38.30	38.50	-1	3,184	-0.03%
2020/09/30	3	37.50	0	0.00	37.75	3	3,319	0.09%
2020/09/29	0	0.00	1	37.50	37.50	-1	3,416	-0.03%
2020/09/28	0	0.00	4	37.46	37.35	-4	3,503	-0.11%
2020/09/25	7	37.11	2	37.05	37.05	5	3,597	0.14%
2020/09/24	34	37.71	10	38.00	37.75	24	3,600	0.67%
2020/09/22	15	38.92	4	38.95	39.00	11	3,622	0.30%
2020/09/21	2	39.35	1	40.05	39.25	1	3,616	0.03%
2020/09/18	4	40.09	0	0.00	39.95	4	3,611	0.11%
2020/09/17	1	39.75	2	39.95	39.80	-1	3,603	-0.03%
2020/09/16	3	39.63	2	39.95	39.60	1	3,610	0.03%
2020/09/15	3	39.80	0	0.00	39.80	3	3,606	0.08%
2020/09/14	0	0.00	4	39.88	39.80	-4	3,626	-0.11%
2020/09/11	6.1	39.40	4	39.94	39.15	2.1	3,630	0.06%
2020/09/10	4	40.31	2	40.55	40.15	2	3,598	0.06%
2020/09/09	5	40.26	4	40.36	40.35	1	3,577	0.03%
2020/09/08	4.1	40.40	3	40.43	40.20	1.1	3,557	0.03%
2020/09/07	6	41.71	2	41.65	41.60	4	3,515	0.11%
2020/09/04	9	42.00	6	42.70	42.70	3	3,435	0.09%
2020/09/03	9	41.93	18	41.99	41.90	-9	3,382	-0.27%
2020/09/02	0	0.00	2	40.15	40.05	-2	3,205	-0.06%
2020/09/01	4	39.94	6	40.05	40.30	-2	3,240	-0.06%
2020/08/31	1	40.30	21	40.33	40.45	-20	3,253	-0.61%
2020/08/27	1	38.45	3	39.05	38.55	-2	3,153	-0.06%
2020/08/26	1	38.70	0	0.00	38.60	1	3,150	0.03%
2020/08/25	1	38.75	1	38.75	38.70	0	3,152	0.00%
2020/08/24	1	38.10	0	0.00	38.10	1	3,140	0.03%
2020/08/21	1	38.10	2	38.00	38.15	-1	3,150	-0.03%
2020/08/20	10	37.53	1	38.15	37.30	9	3,144	0.29%
2020/08/19	3	39.75	2	40.38	39.55	1	3,058	0.03%
2020/08/18	4	39.96	6	39.98	40.10	-2	2,961	-0.07%
2020/08/13	1	39.10	2	39.35	39.25	-1	2,801	-0.04%
2020/08/12	0	0.00	3	39.20	38.85	-3	2,743	-0.11%
2020/08/11	0	0.00	2	39.15	39.15	-2	2,715	-0.07%
2020/08/10	0	0.00	2	39.13	38.90	-2	2,686	-0.07%
2020/08/07	0	0.00	4	39.01	39.25	-4	2,659	-0.15%
2020/08/06	4	38.91	2	38.48	38.70	2	2,595	0.08%
2020/08/05	1	37.50	6	37.74	38.15	-5	2,456	-0.20%
2020/08/03	3	36.10	0	0.00	36.10	3	2,385	0.13%
2020/07/30	0	0.00	3	35.32	35.30	-3	2,384	-0.13%
2020/07/28	6	34.88	5	34.65	34.25	1	2,427	0.04%
2020/07/27	4	35.98	0	0.00	35.90	4	2,417	0.17%
2020/07/24	2	37.00	0	0.00	36.65	2	2,409	0.08%
2020/07/23	5	37.54	0	0.00	37.40	5	2,412	0.21%
2020/07/21	0	0.00	1	37.55	37.50	-1	2,410	-0.04%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	3	37.70	0	0.00	37.65	3	2,426	0.12%
2020/07/16	6	38.12	10	38.64	38.00	-4	2,412	-0.17%
2020/07/15	1	37.30	0	0.00	37.30	1	2,293	0.04%
2020/07/13	7	38.13	1	37.95	38.30	6	2,248	0.27%
2020/07/10	4	37.43	3	38.25	37.35	1	2,257	0.04%
2020/07/09	5	38.26	17	38.21	38.00	-12	2,233	-0.54%
2020/07/08	0	0.00	102	40.19	40.20	-102	2,138	-4.77%	大賣/鉅額交易
2020/07/07	64	40.48	90	40.19	40.10	-26	2,056	-1.26%
2020/07/06	31	40.27	16	40.30	40.35	15	2,010	0.75%
2020/07/03	1	39.00	0	0.00	39.10	1	1,973	0.05%
2020/07/02	2	38.53	20	38.66	38.95	-18	1,972	-0.91%
2020/07/01	2	38.20	4	38.30	38.20	-2	1,942	-0.10%
2020/06/30	6	37.88	0	0.00	37.85	6	1,944	0.31%
2020/06/23	10	37.85	1	37.80	37.80	9	1,948	0.46%
2020/06/19	2	38.10	0	0.00	37.70	2	1,968	0.10%
2020/06/18	1	37.25	1	37.50	37.65	0	1,963	0.00%
2020/06/17	0	0.00	1	37.60	37.40	-1	1,955	-0.05%
2020/06/15	2	37.18	0	0.00	37.00	2	2,042	0.10%
2020/06/12	2	37.00	1	37.15	37.50	1	2,057	0.05%
2020/06/11	0	0.00	5	38.43	38.20	-5	2,092	-0.24%
2020/06/10	5	38.98	21	38.93	38.85	-16	2,073	-0.77%
2020/06/09	1	38.40	0	0.00	38.55	1	2,053	0.05%
2020/06/08	0	0.00	1	38.75	38.65	-1	2,085	-0.05%
2020/06/05	11	38.52	11	38.48	38.80	0	2,038	0.00%
2020/06/04	2	37.55	0	0.00	37.60	2	1,977	0.10%
2020/06/03	0	0.00	3	37.13	37.25	-3	1,981	-0.15%
2020/06/02	0	0.00	1	36.85	36.60	-1	1,958	-0.05%
2020/05/29	2.1	36.00	1	36.00	35.90	1.1	1,944	0.06%
2020/05/28	2	36.00	0	0.00	36.15	2	1,946	0.10%
2020/05/27	1	36.05	4	36.15	36.15	-3	1,940	-0.15%
2020/05/26	2	36.25	3	36.42	36.25	-1	1,944	-0.05%
2020/05/25	0	0.00	9	35.91	36.10	-9	1,953	-0.46%
2020/05/21	0	0.00	7	36.84	36.70	-7	1,972	-0.35%
2020/05/20	1	36.50	2	36.55	36.40	-1	1,974	-0.05%
2020/05/18	2	35.75	0	0.00	35.55	2	1,979	0.10%
2020/05/15	3	35.95	0	0.00	35.80	3	2,001	0.15%
2020/05/14	2	36.30	0	0.00	36.20	2	1,997	0.10%
2020/05/13	8	36.88	0	0.00	36.90	8	1,985	0.40%
2020/05/12	1	37.25	1	36.90	37.15	0	1,965	0.00%
2020/05/11	11	37.31	2	37.20	37.25	9	1,964	0.46%
2020/05/08	1	38.00	2	38.10	38.00	-1	1,929	-0.05%
2020/05/06	2	37.33	3	37.73	37.30	-1	1,921	-0.05%
2020/05/05	2	37.28	1	37.75	37.50	1	1,920	0.05%
2020/05/04	1	36.60	0	0.00	36.50	1	1,899	0.05%
2020/04/30	7	37.24	4	37.35	37.30	3	1,901	0.16%
2020/04/29	3	36.77	1	36.90	36.95	2	1,895	0.11%
2020/04/28	0	0.00	3	37.13	36.90	-3	1,899	-0.16%
2020/04/27	0	0.00	1	36.30	36.15	-1	1,898	-0.05%
2020/04/24	1	35.70	1	35.55	35.50	0	1,887	0.00%
2020/04/23	1	36.00	0	0.00	35.85	1	1,893	0.05%
2020/04/22	5	34.70	6	34.97	35.40	-1	1,892	-0.05%
2020/04/21	0	0.00	2	34.93	34.35	-2	1,881	-0.11%
2020/04/17	1	35.25	0	0.00	35.10	1	1,892	0.05%
2020/04/16	2	35.20	0	0.00	35.25	2	1,874	0.11%
2020/04/15	0	0.00	12	35.55	35.20	-12	1,867	-0.64%
2020/04/13	0	0.00	5	34.15	33.65	-5	1,898	-0.26%
2020/04/09	3	34.10	1	33.60	33.90	2	2,067	0.10%
2020/04/08	1	32.00	7	33.00	33.50	-6	2,052	-0.29%
2020/04/07	1	31.10	0	0.00	31.80	1	2,036	0.05%
2020/04/06	5	30.10	0	0.00	30.50	5	2,106	0.24%
2020/04/01	1	30.30	61	30.30	30.35	-60	2,111	-2.84%
2020/03/31	1	29.70	1	30.10	29.85	0	2,100	0.00%
2020/03/30	1	29.10	1	29.35	29.65	0	2,106	0.00%
2020/03/27	3	30.05	0	0.00	29.55	3	2,127	0.14%
2020/03/26	1	29.50	1	29.80	29.80	0	2,147	0.00%
2020/03/25	0	0.00	2	29.63	29.60	-2	2,303	-0.09%
2020/03/24	1	28.80	0	0.00	28.70	1	2,308	0.04%
2020/03/23	60	27.58	2	27.20	27.65	58	2,309	2.51%
2020/03/20	5	28.45	0	0.00	28.40	5	2,326	0.21%
2020/03/19	0	0.00	18	25.90	25.90	-18	2,334	-0.77%
2020/03/18	50	28.60	0	0.00	28.60	50	2,311	2.16%
2020/03/17	1.3	28.94	4	29.33	28.65	-2.7	2,324	-0.12%
2020/03/16	0	0.00	4	29.51	28.50	-4	2,293	-0.17%
2020/03/13	6.1	28.84	7	28.95	29.25	-1	2,295	-0.04%
2020/03/12	14	32.53	3	32.20	31.60	11	2,293	0.48%
2020/03/11	0.2	35.20	2	34.90	35.00	-1.8	2,325	-0.08%
2020/03/10	11	34.79	0	0.00	35.55	11	2,327	0.47%
2020/03/09	12	36.28	0	0.00	35.90	12	2,368	0.51%
2020/03/06	14	37.36	0	0.00	37.40	14	2,377	0.59%
2020/03/05	0.5	37.75	0	0.00	37.70	0.5	2,369	0.02%
2020/03/04	0	0.00	3	37.70	37.40	-3	2,368	-0.13%
2020/03/03	1	37.70	3	38.20	37.70	-2	2,373	-0.08%
2020/03/02	4	37.45	12	37.27	37.40	-8	2,369	-0.34%
2020/02/27	1	37.80	0	0.00	37.75	1	2,381	0.04%
2020/02/26	1	38.60	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1	38.80	1	39.40	39.40	0	2,350	0.00%
2020/02/21	0	0.00	15	39.10	39.10	-15	2,322	-0.65%
2020/02/20	3	39.30	0	0.00	39.05	3	2,319	0.13%
2020/02/19	10	39.05	4	39.34	39.20	6	2,312	0.26%
2020/02/18	3	39.17	0	0.00	38.95	3	2,309	0.13%
2020/02/14	11	38.65	1	38.65	38.70	10	2,292	0.44%
2020/02/13	2	38.55	0	0.00	38.25	2	2,292	0.09%
2020/02/12	0	0.00	1	38.40	38.35	-1	2,313	-0.04%
2020/02/11	0	0.00	5	37.60	37.95	-5	2,304	-0.22%
2020/02/07	1	37.80	1	37.85	37.50	0	2,319	0.00%
2020/02/05	4	38.53	0	0.00	38.00	4	2,314	0.17%
2020/02/04	2	38.23	10	38.63	38.70	-8	2,318	-0.35%
2020/02/03	12	36.19	10	35.85	37.10	2	2,340	0.09%
2020/01/30	21	38.95	4	39.33	38.50	17	2,327	0.73%
2020/01/20	2	42.40	0	0.00	42.45	2	2,281	0.09%
2020/01/16	4	42.99	0	0.00	42.80	4	2,304	0.17%
2020/01/15	1	43.30	11	43.35	42.85	-10	2,295	-0.44%
2020/01/13	15	42.47	10	42.60	42.35	5	2,339	0.21%
2020/01/09	0	0.00	1	43.50	43.00	-1	2,356	-0.04%
2020/01/08	1	43.00	1	43.70	42.70	0	2,347	0.00%
2020/01/07	28	43.36	4	43.71	43.15	24	2,344	1.02%
2020/01/06	1	43.65	9	44.42	44.00	-8	2,279	-0.35%
2020/01/03	7	45.46	9	44.88	44.30	-2	2,241	-0.09%
2019/12/31	20	44.25	1	43.80	44.05	19	2,082	0.91%
2019/12/30	1	44.30	10	44.18	44.65	-9	2,044	-0.44%
2019/12/27	0	0.00	2	43.15	42.95	-2	1,944	-0.10%
2019/12/26	6	42.78	0	0.00	42.75	6	1,943	0.31%
2019/12/24	0	0.00	5	43.04	42.90	-5	2,020	-0.25%
2019/12/23	4	42.46	6	42.27	42.15	-2	2,006	-0.10%
2019/12/20	43	44.06	58	44.62	43.35	-15	1,974	-0.76%
2019/12/19	7	43.61	25.4	43.43	43.95	-18.4	1,810	-1.02%
2019/12/18	2	43.65	3	43.48	43.85	-1	1,777	-0.06%
2019/12/16	5	43.13	2	43.28	43.40	3	1,719	0.17%
2019/12/13	1	42.70	3	42.67	42.50	-2	1,681	-0.12%
2019/12/11	0	0.00	4	42.30	42.30	-4	1,612	-0.25%
2019/12/09	0	0.00	1	41.90	41.70	-1	1,550	-0.06%
2019/12/06	5	40.93	13	41.23	41.65	-8	1,494	-0.54%
2019/12/05	3	40.28	2	40.35	40.25	1	1,436	0.07%
2019/12/04	67	40.62	65	40.40	40.40	2	1,471	0.14%
2019/12/03	3	40.35	5	40.07	40.15	-2	1,441	-0.14%
2019/11/28	1	39.95	1	40.25	39.80	0	1,418	0.00%
2019/11/26	0	0.00	1	40.00	39.85	-1	1,468	-0.07%
2019/11/25	2	38.85	4	39.33	39.25	-2	1,444	-0.14%
2019/11/22	3	38.90	0	0.00	38.75	3	1,449	0.21%
2019/11/19	0	0.00	2	39.20	39.35	-2	1,472	-0.14%
2019/11/15	2	38.95	0	0.00	38.85	2	1,482	0.13%
2019/11/13	0	0.00	1	39.30	39.30	-1	1,499	-0.07%
2019/11/12	4	38.98	0	0.00	38.95	4	1,504	0.27%
2019/11/11	8	39.03	0	0.00	38.60	8	1,525	0.52%
2019/11/08	2	39.58	1	39.70	39.60	1	1,507	0.07%
2019/11/07	0	0.00	3.6	39.64	39.50	-3.6	1,522	-0.24%
2019/11/06	4	39.85	0	0.00	39.55	4	1,513	0.26%
2019/11/05	3	39.97	0	0.00	39.90	3	1,512	0.20%
2019/11/04	10	40.00	3	40.13	40.10	7	1,518	0.46%
2019/11/01	4	40.00	0	0.00	40.10	4	1,513	0.26%
2019/10/31	1	40.00	2	40.08	40.90	-1	1,505	-0.07%
2019/10/29	14	40.78	0	0.00	40.00	14	1,458	0.96%
2019/10/28	0	0.00	1	41.20	41.05	-1	1,470	-0.07%
2019/10/25	1	41.30	0	0.00	41.20	1	1,472	0.07%
2019/10/24	1	41.50	1	41.50	41.60	0	1,460	0.00%
2019/10/23	1	41.05	0	0.00	41.00	1	1,439	0.07%
2019/10/22	1	41.85	1	41.55	41.35	0	1,441	0.00%
2019/10/21	3	41.33	3	41.38	41.35	0	1,426	0.00%
2019/10/18	1	40.20	0	0.00	40.35	1	1,372	0.07%
2019/10/17	0	0.00	12	39.95	40.15	-12	1,341	-0.89%
2019/10/15	1	40.15	1	40.65	39.95	0	1,370	0.00%
2019/10/09	0.1	39.10	0	0.00	39.10	0.1	1,358	0.00%
2019/10/04	0.1	39.85	1	40.00	39.80	-0.9	1,377	-0.07%
2019/10/03	0.1	40.20	0	0.00	40.05	0.1	1,509	0.01%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	2	40.63	2	40.48	40.90	0	1,644	0.00%
2019/09/27	0	0.00	2	39.60	39.40	-2	1,621	-0.12%
2019/09/26	2	39.15	5	39.57	39.05	-3	1,632	-0.18%
2019/09/25	2	39.15	0	0.00	38.80	2	1,637	0.12%
2019/09/18	0	0.00	2	39.55	39.50	-2	1,726	-0.12%
2019/09/17	6	39.52	8	39.73	39.45	-2	1,739	-0.11%
2019/09/16	3	39.20	0	0.00	39.15	3	1,746	0.17%
2019/09/12	6	39.84	1	39.85	39.55	5	1,802	0.28%
2019/09/11	1	39.55	3	39.90	39.65	-2	1,838	-0.11%
2019/09/10	17	39.42	0	0.00	39.50	17	1,899	0.89%
2019/09/06	11	40.69	1	40.60	40.60	10	1,926	0.52%
2019/09/05	5	42.52	10	42.40	42.05	-5	1,903	-0.26%
2019/09/04	1	41.75	2	41.88	41.85	-1	1,947	-0.05%
2019/09/03	1	41.60	1	41.95	41.65	0	1,960	0.00%
2019/08/30	4	41.90	4	42.00	41.40	0	1,962	0.00%
2019/08/28	0	0.00	2	40.65	40.50	-2	1,918	-0.10%
2019/08/26	3	40.73	0	0.00	40.50	3	1,925	0.16%
2019/08/20	1	41.40	0	0.00	41.30	1	1,959	0.05%
2019/08/16	0	0.00	2	41.15	41.00	-2	1,981	-0.10%
2019/08/15	3	39.96	0	0.00	40.30	3	1,971	0.15%
2019/08/14	3	40.90	1	40.95	40.85	2	1,973	0.10%
2019/08/13	2	40.00	0	0.00	40.35	2	1,957	0.10%
2019/08/12	1	39.20	2	39.90	40.00	-1	1,965	-0.05%
2019/08/06	1	38.05	1	39.25	39.45	0	1,996	0.00%
2019/08/05	0	0.00	4	40.00	39.55	-4	2,017	-0.20%
2019/08/02	5	40.23	0	0.00	40.25	5	2,051	0.24%
2019/08/01	0	0.00	10	41.25	41.30	-10	2,063	-0.48%
2019/07/30	2	42.80	0	0.00	41.70	2	2,092	0.10%
2019/07/29	10	42.30	20	42.25	42.25	-10	2,081	-0.48%
2019/07/26	1	42.00	0	0.00	42.25	1	2,089	0.05%
2019/07/25	1	41.90	0	0.00	42.00	1	2,094	0.05%
2019/07/22	0	0.00	2	41.30	41.10	-2	2,223	-0.09%
2019/07/19	1	41.40	1	41.15	41.00	0	2,238	0.00%
2019/07/18	2	40.95	0	0.00	40.95	2	2,274	0.09%
2019/07/17	0.1	41.85	0	0.00	41.70	0.1	2,295	0.00%
2019/07/16	6	42.12	1	42.20	42.25	5	2,368	0.21%
2019/07/10	1	42.15	11	42.19	42.00	-10	3,090	-0.32%
2019/07/09	13	42.06	0	0.00	41.80	13	3,143	0.41%
2019/07/08	21	46.45	3	46.47	46.50	18	3,069	0.59%
2019/07/05	0	0.00	3	46.50	46.00	-3	3,050	-0.10%
2019/07/04	1	46.20	0	0.00	46.05	1	3,035	0.03%
2019/07/03	0	0.00	2	45.00	44.95	-2	3,051	-0.07%
2019/07/02	8	45.23	0	0.00	45.35	8	3,074	0.26%
2019/07/01	0	0.00	3	45.00	45.15	-3	3,094	-0.10%
2019/06/28	0	0.00	5	44.35	44.30	-5	3,121	-0.16%
2019/06/27	8	44.48	1	44.40	44.30	7	3,215	0.22%
2019/06/26	0	0.00	2	44.18	44.00	-2	3,467	-0.06%
2019/06/25	10	44.90	4	44.78	44.20	6	3,672	0.16%
2019/06/24	7	44.50	7	44.44	44.80	0	3,698	0.00%
2019/06/21	2	44.28	1	44.85	44.20	1	3,702	0.03%
2019/06/20	22	44.78	11	44.69	44.60	11	3,710	0.30%
2019/06/19	0	0.00	1.1	44.16	43.90	-1.1	3,704	-0.03%
2019/06/18	7	44.44	19	44.13	43.90	-12	3,689	-0.33%
2019/06/17	2	43.38	6	43.20	44.20	-4	3,652	-0.11%
2019/06/14	3	42.45	0	0.00	42.30	3	3,625	0.08%
2019/06/13	0	0.00	7	42.43	42.30	-7	3,633	-0.19%
2019/06/12	24	43.69	8	44.36	43.40	16	3,652	0.44%
2019/06/11	10	43.08	0	0.00	42.95	10	3,656	0.27%
2019/06/06	0.1	41.85	3	42.05	41.75	-2.9	3,746	-0.08%
2019/05/31	11	43.10	3	43.40	43.35	8	3,918	0.20%
2019/05/29	0	0.00	4	42.20	42.00	-4	4,130	-0.10%
2019/05/28	0	0.00	2	42.10	42.65	-2	4,211	-0.05%
2019/05/27	1	41.95	2	41.90	41.80	-1	4,296	-0.02%
2019/05/24	1	42.10	7	42.00	41.75	-6	4,340	-0.14%
2019/05/23	5	42.16	2	42.60	41.80	3	4,391	0.07%
2019/05/22	11	42.87	2.1	43.45	42.80	9	4,480	0.20%
2019/05/21	0	0.00	9	42.47	43.00	-9	4,643	-0.19%
2019/05/20	0	0.00	4	43.14	42.20	-4	4,785	-0.08%
2019/05/17	10	43.60	12	44.45	43.00	-2	4,825	-0.04%
2019/05/16	20	44.09	0	0.00	43.80	20	4,877	0.41%
2019/05/15	0	0.00	2	44.85	45.40	-2	4,949	-0.04%
2019/05/14	4	43.15	10	44.24	44.50	-6	5,093	-0.12%
2019/05/13	3	45.22	3	44.70	44.30	0	5,210	0.00%
2019/05/10	0	0.00	1	46.40	46.40	-1	5,309	-0.02%
2019/05/09	4	46.63	1	47.50	46.30	3	5,301	0.06%
2019/05/08	0	0.00	2	47.15	47.15	-2	5,339	-0.04%
2019/05/06	3	47.48	0	0.00	46.65	3	5,445	0.06%
2019/04/30	1	47.55	0	0.00	47.60	1	5,452	0.02%
2019/04/29	3	48.92	3	47.47	47.00	0	5,443	0.00%
2019/04/26	2	49.68	7	49.34	49.35	-5	5,378	-0.09%
2019/04/25	0	0.00	2	50.50	50.40	-2	5,380	-0.04%
2019/04/24	3	50.30	1	51.10	50.40	2	5,410	0.04%
2019/04/23	0	0.00	2	50.25	51.00	-2	5,414	-0.04%
2019/04/22	2	50.70	9	50.58	50.40	-7	5,390	-0.13%
2019/04/19	13	51.96	8	52.34	51.50	5	5,344	0.09%
2019/04/18	56	54.35	46	54.62	51.90	10	5,217	0.19%
2019/04/17	10	52.04	11	51.99	52.10	-1	4,912	-0.02%
2019/04/16	0	0.00	12	51.03	51.20	-12	4,821	-0.25%
2019/04/15	4	50.88	1	51.40	50.80	3	4,788	0.06%
2019/04/12	0	0.00	2.1	51.40	51.20	-2.1	4,768	-0.04%
2019/04/11	2	50.90	4	51.38	50.50	-2	4,731	-0.04%
2019/04/10	1	50.80	1	50.50	50.80	0	4,659	0.00%
2019/04/09	0	0.00	4	50.53	50.40	-4	4,635	-0.09%
2019/04/08	0	0.00	1	50.30	49.60	-1	4,577	-0.02%
2019/04/03	9	49.55	4	49.63	49.90	5	4,572	0.11%
2019/04/02	5	49.19	0	0.00	49.20	5	4,554	0.11%
2019/04/01	10	50.24	32	49.79	49.55	-22	4,514	-0.49%
2019/03/29	15	51.71	8	51.55	51.00	7	4,422	0.16%
2019/03/28	15	50.43	6	50.09	50.20	9	4,217	0.21%
2019/03/27	2	49.00	4	48.86	49.10	-2	4,070	-0.05%
2019/03/26	1	48.00	1	48.15	47.95	0	4,058	0.00%
2019/03/25	1	48.00	2	47.80	47.95	-1	4,079	-0.02%
2019/03/22	1	49.00	1	48.85	48.85	0	4,131	0.00%
2019/03/21	0	0.00	10	48.10	48.00	-10	4,149	-0.24%
2019/03/20	0	0.00	1	47.90	48.15	-1	4,213	-0.02%
2019/03/19	1	47.75	0	0.00	47.70	1	4,255	0.02%
2019/03/18	0	0.00	2	48.20	47.80	-2	4,279	-0.05%
2019/03/15	22	48.51	1	49.05	48.30	21	4,320	0.49%
2019/03/14	0	0.00	4	48.21	48.20	-4	4,347	-0.09%
2019/03/13	1	47.45	6	47.73	47.35	-5	4,420	-0.11%
2019/03/12	3	48.45	2	48.45	48.45	1	4,427	0.02%
2019/03/11	1	49.10	0	0.00	48.60	1	4,576	0.02%
2019/03/08	6	49.02	3	48.82	48.95	3	4,900	0.06%
2019/03/07	1	49.05	0	0.00	48.90	1	5,053	0.02%
2019/03/06	0	0.00	4	49.50	49.40	-4	5,198	-0.08%
2019/03/05	14	50.55	13	50.46	49.40	1	5,330	0.02%
2019/03/04	2	49.05	7	49.33	49.95	-5	5,322	-0.09%
2019/02/27	9	47.74	20	47.40	48.60	-11	5,299	-0.21%
2019/02/26	19	49.23	2	49.35	48.30	17	5,304	0.32%
2019/02/25	2.1	49.30	12	49.73	49.65	-10	5,363	-0.19%
2019/02/22	11	49.58	1	49.65	49.25	10	5,642	0.18%
2019/02/21	2	50.80	4	50.05	49.65	-2	5,740	-0.03%
2019/02/20	10	49.38	5	49.59	49.45	5	6,090	0.08%
2019/02/19	3	48.67	13	48.52	48.20	-10	6,410	-0.16%
2019/02/18	1	47.45	2	47.20	47.00	-1	6,365	-0.02%
2019/02/15	3	46.83	2	46.48	46.30	1	6,500	0.02%
2019/02/14	8	47.46	1	47.55	46.90	7	6,474	0.11%
2019/02/13	12	47.41	3	47.27	47.50	9	6,440	0.14%
2019/02/12	5	47.14	1	46.20	46.30	4	6,335	0.06%
2019/02/11	3	45.32	12.4	45.99	46.15	-9.4	6,297	-0.15%
2019/01/30	0	0.00	3	44.07	43.90	-3	6,298	-0.05%
2019/01/29	7	44.27	1	43.75	43.90	6	6,405	0.09%
2019/01/28	6	44.05	9	43.91	43.85	-3	6,408	-0.05%
2019/01/25	0	0.00	2	43.23	42.65	-2	6,668	-0.03%
2019/01/22	0	0.00	18	41.92	41.90	-18	7,014	-0.26%
2019/01/21	0	0.00	2	42.55	42.45	-2	7,070	-0.03%
2019/01/18	2	41.60	0	0.00	42.05	2	7,145	0.03%
2019/01/17	2	42.50	0	0.00	41.45	2	7,253	0.03%
2019/01/16	1	42.20	1	42.25	42.50	0	7,284	0.00%
2019/01/15	0	0.00	1	42.00	42.00	-1	7,408	-0.01%
2019/01/11	1	41.60	14	41.05	40.85	-13	7,575	-0.17%
2019/01/10	3	40.70	0	0.00	40.80	3	7,608	0.04%
2019/01/09	3	42.30	22	41.77	41.50	-19	7,678	-0.25%
2019/01/08	0	0.00	13	39.78	39.80	-13	7,699	-0.17%
2019/01/07	2	38.60	3	39.15	39.00	-1	7,804	-0.01%
2019/01/04	3	37.50	7	37.16	37.70	-4	8,013	-0.05%
2018/12/28	0	0.00	1	39.35	39.25	-1	8,464	-0.01%
2018/12/27	5	39.55	0	0.00	39.35	5	8,678	0.06%
2018/12/26	10	39.36	1	39.30	38.70	9	8,713	0.10%
2018/12/25	11	38.85	18	39.09	39.15	-7	8,747	-0.08%
2018/12/24	8	39.60	0	0.00	40.00	8	8,822	0.09%
2018/12/22	1	39.35	11	39.30	39.30	-10	8,865	-0.11%
2018/12/21	0	0.00	3	39.42	40.10	-3	8,977	-0.03%
2018/12/19	17	41.59	5	41.75	41.25	12	9,063	0.13%
2018/12/18	5	41.15	2	41.60	41.15	3	9,120	0.03%
2018/12/17	13	43.25	2	42.70	42.35	11	9,208	0.12%
2018/12/14	2	42.55	7	42.06	43.40	-5	9,231	-0.05%
2018/12/13	3	42.52	3	42.10	42.10	0	9,257	0.00%
2018/12/12	6	42.21	23	42.16	42.15	-17	9,320	-0.18%
2018/12/11	0	0.00	1	41.50	41.20	-1	9,419	-0.01%
2018/12/10	14	40.69	2	40.68	41.00	12	9,549	0.13%
2018/12/07	3	42.40	3	42.12	42.40	0	9,581	0.00%
2018/12/06	16	42.75	0	0.00	41.35	16	9,661	0.17%
2018/12/05	16	43.97	10	44.50	43.70	6	9,644	0.06%
2018/12/04	23	46.13	7	45.70	45.30	16	9,765	0.16%
2018/12/03	24	46.25	22	46.22	46.00	2	9,903	0.02%
2018/11/30	8	43.33	11	43.77	42.85	-3	9,702	-0.03%
2018/11/29	25	43.45	12	43.07	42.60	13	9,660	0.13%
2018/11/28	8	42.89	4	43.41	43.35	4	9,822	0.04%
2018/11/27	3	41.82	3	42.27	42.70	0	10,097	0.00%
2018/11/26	2	41.55	8	41.59	41.90	-6	10,169	-0.06%
2018/11/23	8	40.78	0	0.00	40.95	8	10,650	0.08%
2018/11/22	5	43.22	18	42.87	42.20	-13	11,237	-0.12%
2018/11/21	54	44.10	35	43.77	43.45	19	11,316	0.17%
2018/11/20	9	43.02	13	42.89	42.85	-4	11,248	-0.04%
2018/11/19	40	42.98	39	42.97	43.35	1	11,244	0.01%
2018/11/16	5	39.59	8	41.42	42.45	-3	10,913	-0.03%
2018/11/15	5	38.35	4	38.50	38.60	1	10,502	0.01%
2018/11/14	6	37.96	12.5	38.03	38.15	-6.5	10,558	-0.06%
2018/11/13	6	35.38	4	35.93	36.30	2	10,537	0.02%
2018/11/12	2	36.80	4	36.41	36.50	-2	10,744	-0.02%
2018/11/08	7	38.75	4	38.14	37.60	3	11,142	0.03%
2018/11/07	8	37.09	8	38.10	38.20	0	11,387	0.00%
2018/11/06	1	38.30	8	37.21	36.55	-7	11,635	-0.06%
2018/11/05	0	0.00	3	38.20	38.30	-3	11,813	-0.03%
2018/11/02	21	39.07	15	38.82	38.50	6	12,206	0.05%
2018/11/01	24	37.76	19	38.31	38.00	5	12,109	0.04%
2018/10/31	2	35.20	3	35.43	35.60	-1	12,270	-0.01%
2018/10/30	3	33.55	1	33.60	33.80	2	12,463	0.02%
2018/10/29	2	35.35	3	34.83	34.90	-1	12,819	-0.01%
2018/10/26	6	34.38	12	34.98	34.35	-6	13,108	-0.05%
2018/10/25	6	34.55	3	35.38	34.30	3	13,319	0.02%
2018/10/24	10	37.25	6	37.87	37.20	4	13,823	0.03%
2018/10/23	4	38.78	10	38.87	37.20	-6	14,375	-0.04%
2018/10/22	2	36.73	13	36.80	38.20	-11	14,660	-0.08%
2018/10/19	13	35.79	5	36.40	36.25	8	14,996	0.05%
2018/10/18	5	38.00	0	0.00	38.20	5	15,189	0.03%
2018/10/17	6	38.13	1	38.35	37.95	5	15,515	0.03%
2018/10/16	0	0.00	6	39.28	38.70	-6	15,752	-0.04%
2018/10/15	3.1	38.31	21	38.80	38.10	-17.9	16,077	-0.11%
2018/10/12	18	38.77	9	37.74	38.00	9	16,424	0.05%
2018/10/11	9	35.83	5	36.08	35.65	4	16,551	0.02%
2018/10/09	5	39.85	10	39.49	39.60	-5	16,632	-0.03%
2018/10/08	10	38.83	9	39.23	38.70	1	16,608	0.01%
2018/10/05	36	42.93	44	43.07	40.55	-8	16,636	-0.05%
2018/10/04	2	45.18	0	0.00	44.50	2	16,728	0.01%
2018/10/03	0	0.00	3	44.70	44.85	-3	16,756	-0.02%
2018/10/02	5	45.81	6	46.03	45.45	-1	16,880	-0.01%
2018/10/01	11	45.24	2	45.40	45.50	9	16,997	0.05%
2018/09/28	0	0.00	1	44.70	44.70	-1	17,123	-0.01%
2018/09/27	18	45.46	3	44.45	44.55	15	17,100	0.09%
2018/09/26	7	47.49	8	47.44	46.65	-1	17,279	-0.01%
2018/09/25	7	47.11	1	47.40	47.15	6	17,431	0.03%
2018/09/21	15	47.01	13	47.10	47.45	2	17,599	0.01%
2018/09/20	0	0.00	14	46.69	46.30	-14	17,626	-0.08%
2018/09/19	15	45.94	16	47.45	45.90	-1	17,739	-0.01%
2018/09/18	30	46.46	22	47.05	46.20	8	18,029	0.04%
2018/09/17	8	47.65	9	48.03	47.50	-1	18,147	-0.01%
2018/09/14	15	46.31	13	46.68	47.20	2	18,202	0.01%
2018/09/13	13	46.36	16	46.29	45.30	-3	18,300	-0.02%
2018/09/12	9	46.53	10	46.65	46.20	-1	18,486	-0.01%
2018/09/11	22	47.84	30	47.71	47.95	-8	18,890	-0.04%
2018/09/10	33	47.63	26	47.60	46.90	7	19,253	0.04%
2018/09/07	14	48.72	22	48.93	48.00	-8	19,522	-0.04%
2018/09/06	22	51.87	15	51.93	51.40	7	19,801	0.04%
2018/09/05	12	51.98	7	52.03	51.70	5	20,055	0.02%
2018/09/04	12	52.72	11	52.43	52.50	1	20,382	0.00%
2018/09/03	18	54.91	14	53.97	53.20	4	20,383	0.02%
2018/08/31	12	58.73	9	59.13	59.10	3	20,235	0.01%
2018/08/30	21	58.70	32	58.76	59.50	-11	20,644	-0.05%
2018/08/29	32	57.59	30	57.77	58.60	2	20,528	0.01%
2018/08/28	9	54.52	11	54.64	53.70	-2	20,044	-0.01%
2018/08/27	31	53.92	23	53.73	53.60	8	20,136	0.04%
2018/08/24	4	51.35	1	51.30	51.20	3	20,142	0.01%
2018/08/23	5	51.10	5	51.12	50.90	0	20,315	0.00%
2018/08/22	4	53.15	4	52.90	52.80	0	20,443	0.00%
2018/08/20	3	52.13	5	52.24	53.10	-2	21,048	-0.01%
2018/08/17	5	53.50	7	52.67	51.70	-2	21,292	-0.01%
2018/08/16	8	52.69	3	51.93	53.00	5	21,414	0.02%
2018/08/15	9	51.61	11	51.48	50.90	-2	21,712	-0.01%
2018/08/14	13	53.56	5	53.78	53.00	8	21,833	0.04%
2018/08/13	31	51.94	39	52.54	53.00	-8	21,720	-0.04%
2018/08/10	10	55.29	2	55.00	54.70	8	21,906	0.04%
2018/08/09	25	56.17	31	56.65	57.20	-6	22,026	-0.03%
2018/08/08	36	56.18	35	54.90	54.00	1	21,777	0.00%
2018/08/07	54	56.96	50	56.50	57.00	4	21,945	0.02%
2018/08/06	22	55.98	22	55.91	56.10	0	21,671	0.00%
2018/08/03	10	54.14	17	53.86	55.10	-7	21,681	-0.03%
2018/08/02	16	52.95	19	52.53	52.60	-3	21,360	-0.01%
2018/08/01	40	56.36	38	55.74	56.30	2	21,195	0.01%
2018/07/31	42	55.09	47	55.12	55.00	-5	21,293	-0.02%
2018/07/30	61	60.53	100	58.07	56.90	-39	21,006	-0.19%
2018/07/27	23	61.68	35	61.83	63.20	-12	20,592	-0.06%
2018/07/26	22	60.47	4	61.20	59.50	18	20,199	0.09%
2018/07/25	13	58.59	15	58.94	60.50	-2	19,772	-0.01%
2018/07/24	9	59.64	7	58.99	59.30	2	19,543	0.01%
2018/07/23	7	58.23	7	57.20	58.40	0	19,192	0.00%
2018/07/20	74	61.48	70	58.69	57.50	4	18,857	0.02%
2018/07/19	33	62.10	19	62.25	62.50	14	18,399	0.08%
2018/07/18	11	65.75	3	70.50	63.10	8	17,954	0.04%
2018/07/17	17	70.80	10	71.74	70.10	7	17,612	0.04%
2018/07/16	2	75.75	3	75.53	74.00	-1	17,421	-0.01%
2018/07/13	15	80.47	9	79.09	77.40	6	17,352	0.03%
2018/07/12	8	77.44	9	78.68	79.60	-1	17,118	-0.01%
2018/07/11	1	74.10	3	74.10	74.10	-2	16,907	-0.01%
2018/07/10	7	75.01	5	75.12	75.40	2	16,942	0.01%
2018/07/09	5	75.28	13	75.15	74.70	-8	16,812	-0.05%
2018/07/06	60	74.41	60	72.25	71.20	0	16,621	0.00%
2018/07/05	45	78.75	44	77.53	74.30	1	16,436	0.01%
2018/07/04	5	77.96	56	76.69	78.00	-51	16,343	-0.31%
2018/07/03	17	83.39	22	82.40	80.30	-5	16,062	-0.03%
2018/07/02	18	83.86	18	82.94	82.00	0	15,824	0.00%
2018/06/29	19	81.11	10	81.55	81.00	9	15,564	0.06%
2018/06/28	61	80.86	67	80.50	79.50	-6	15,407	-0.04%
2018/06/27	16	84.43	17	86.21	81.70	-1	15,197	-0.01%
2018/06/26	54	81.23	8	81.13	83.80	46	14,811	0.31%
2018/06/25	3	81.37	2	80.75	79.00	1	14,555	0.01%
2018/06/22	88	82.51	59	83.71	82.00	29	14,376	0.20%
2018/06/21	21	86.09	14	86.27	84.80	7	14,108	0.05%
2018/06/20	9	86.73	3	91.43	83.90	6	13,863	0.04%
2018/06/19	33.5	91.60	41	90.91	92.50	-7.5	13,401	-0.06%
2018/06/15	35.1	88.93	24	87.46	86.20	11.1	12,909	0.09%
2018/06/14	43	86.10	52	87.72	88.40	-9	12,439	-0.07%
2018/06/13	11	82.20	14	80.81	82.50	-3	11,881	-0.03%
2018/06/12	45	84.14	37	84.29	81.40	8	11,487	0.07%
2018/06/11	23	79.49	26	80.17	81.20	-3	10,989	-0.03%
2018/06/08	58	74.40	76	73.42	73.90	-18	10,619	-0.17%
2018/06/07	209	72.62	189	72.45	72.10	20	10,315	0.19%	大買/大賣/
2018/06/06	38	68.11	56	69.23	71.10	-18	9,695	-0.19%
2018/06/05	47	64.32	43	65.20	64.70	4	9,274	0.04%
2018/06/04	36	68.25	27.4	68.25	67.00	8.6	9,060	0.10%
2018/06/01	70	65.79	72	65.98	68.40	-2	8,759	-0.02%
2018/05/31	45	67.66	43	64.26	63.50	2	8,530	0.02%
2018/05/30	10	66.76	3	67.17	67.60	7	8,298	0.08%
2018/05/29	125	67.87	124	68.60	68.00	1	8,049	0.01%	大買/大賣/
2018/05/28	4	64.23	3	66.10	66.10	1	7,484	0.01%
2018/05/25	17	57.43	32	58.81	60.10	-15	7,226	-0.21%
2018/05/24	17	54.94	10.3	55.17	54.70	6.7	6,818	0.10%
2018/05/23	112	53.72	109	50.97	53.60	3	6,462	0.05%	大買/大賣/
2018/05/22	98	50.06	103	50.63	50.00	-5	5,898	-0.08%	大賣/
2018/05/21	41	47.02	40	47.79	48.60	1	5,531	0.02%
2018/05/18	42	49.13	40	48.34	47.30	2	5,303	0.04%
2018/05/17	10	46.80	20	47.81	48.70	-10	4,741	-0.21%
2018/05/16	2	47.08	1	47.45	47.00	1	4,302	0.02%
2018/05/15	46	47.74	39	48.08	48.40	7	4,095	0.17%
2018/05/14	8	43.59	28	43.89	45.00	-20	3,717	-0.54%
2018/05/11	20	39.85	8	40.66	40.95	12	3,612	0.33%
2018/05/09	0	0.00	8	37.55	37.80	-8	3,153	-0.25%
2018/05/08	37	36.94	32	36.86	37.10	5	2,984	0.17%
2018/05/07	20	35.84	33	35.15	36.70	-13	2,594	-0.50%
2018/05/04	24	33.74	9	34.26	33.40	15	2,251	0.67%
2018/05/03	0	0.00	1	32.50	32.35	-1	2,047	-0.05%
2018/04/30	1	31.25	0	0.00	31.25	1	1,998	0.05%
2018/04/23	0	0.00	20	32.40	32.10	-20	2,271	-0.88%
2018/04/20	0	0.00	1	32.10	31.90	-1	2,552	-0.04%
2018/04/19	0	0.00	1	33.05	32.75	-1	2,532	-0.04%
2018/04/18	1	32.30	1	32.25	32.45	0	2,504	0.00%
2018/04/17	1	32.15	1	31.95	31.80	0	2,501	0.00%
2018/04/16	1	32.15	5	33.10	33.30	-4	2,483	-0.16%
2018/04/13	0	0.00	2	32.23	31.55	-2	2,435	-0.08%
2018/04/12	2	31.85	0	0.00	31.90	2	2,447	0.08%
2018/04/11	0	0.00	1	30.90	30.90	-1	2,459	-0.04%
2018/04/03	1	30.40	0	0.00	30.90	1	2,640	0.04%
2018/03/31	0	0.00	5	31.10	31.05	-5	2,690	-0.19%
2018/03/30	1	31.10	0	0.00	30.80	1	2,747	0.04%
2018/03/29	5	30.75	0	0.00	30.75	5	2,759	0.18%
2018/03/28	0	30.95	0	0.00	30.90	0	2,788	0.00%
2018/03/23	0	0.00	10	29.90	30.45	-10	2,788	-0.36%
2018/03/22	15	32.53	5	32.90	32.05	10	2,764	0.36%
2018/03/21	0	0.00	1	31.55	31.65	-1	2,698	-0.04%
2018/03/19	0	0.00	0.3	32.00	32.00	-0.3	2,702	-0.01%
2018/03/08	20	30.85	0	0.00	30.65	20	2,895	0.69%
2018/03/05	1	32.30	17	32.18	32.00	-16	3,547	-0.45%
2018/03/02	0	0.00	6	31.00	30.90	-6	3,477	-0.17%
2018/03/01	0	0.00	5	31.00	31.10	-5	3,543	-0.14%
2018/02/22	0	0.00	1	29.35	29.35	-1	3,596	-0.03%
2018/02/12	0	0.00	1	28.05	28.05	-1	3,610	-0.03%
2018/02/09	3	27.80	0	0.00	28.50	3	3,653	0.08%
2018/02/06	1	28.85	1	28.50	28.20	0	3,731	0.00%
2018/02/02	2	30.65	0	0.00	30.50	2	3,749	0.05%
2018/01/30	0	0.00	1	30.40	30.25	-1	4,319	-0.02%
2018/01/24	0	0.00	10	31.46	31.50	-10	4,312	-0.23%
2018/01/22	0	0.00	2	32.00	32.10	-2	4,289	-0.05%
2018/01/18	15	32.21	1	31.80	31.85	14	4,188	0.33%
2018/01/17	10	32.36	20	33.98	32.15	-10	4,078	-0.25%
2018/01/16	20	34.45	11	34.66	34.80	9	3,831	0.23%
2018/01/15	1	31.70	0	0.00	31.65	1	3,533	0.03%
2018/01/12	20	32.00	0	0.00	31.70	20	3,538	0.57%
2018/01/11	0	0.00	14	31.70	32.00	-14	3,509	-0.40%
2018/01/10	15	31.45	8	32.50	31.30	7	3,474	0.20%
2018/01/09	5	31.95	14	31.91	31.90	-9	3,420	-0.26%
2018/01/08	12	31.18	9	31.55	31.00	3	3,373	0.09%
2018/01/05	8	30.36	0	0.00	30.80	8	3,286	0.24%
2018/01/04	3	30.72	0	0.00	30.80	3	3,251	0.09%
2018/01/03	0	0.00	6	31.11	31.35	-6	3,194	-0.19%
2018/01/02	1	30.00	25	30.23	30.30	-24	3,101	-0.77%