達方 (8163)-台新-中壢券商分點個股進出

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
50.30
漲跌
▲4.50
漲幅
+9.83%
成交量
7,015張
產業
上市電腦週邊類股
483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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/11/21	3	49.93	1	50.30	50.30	2	744	0.27%
2024/11/20	1.1	45.86	0	0.00	45.80	1.1	632	0.18%
2024/11/19	1	46.60	0	0.00	46.60	1	620	0.16%
2024/11/08	0.1	45.90	0	0.00	45.50	0.1	607	0.02%
2024/11/06	0.1	46.20	0	0.00	45.95	0.1	599	0.02%
2024/11/05	1	47.00	5	47.00	46.70	-4	607	-0.66%
2024/10/30	0	0.00	0	49.10	48.60	0	597	0.00%
2024/10/24	0	0.00	0	49.55	49.55	0	617	0.00%
2024/10/18	1	49.80	0	0.00	49.55	1	682	0.15%
2024/10/15	1	49.00	0	0.00	49.15	1	675	0.15%
2024/10/09	0	0.00	2	48.50	48.30	-2	704	-0.28%
2024/10/08	0.2	48.60	0	0.00	48.35	0.2	708	0.03%
2024/09/25	0.1	50.40	0	0.00	49.85	0.1	1,045	0.00%
2024/09/19	1	49.30	0	0.00	49.55	1	1,139	0.09%
2024/09/13	0	0.00	1	49.95	49.75	-1	1,194	-0.08%
2024/09/12	1	49.60	1	49.60	49.85	0	1,223	0.00%
2024/09/11	0.4	49.60	0.5	49.70	49.50	-0.1	1,241	-0.01%
2024/08/30	1	52.90	0	0.00	53.10	1	1,571	0.06%
2024/08/21	2	52.95	0	0.00	52.50	2	1,728	0.12%
2024/08/16	1	53.40	0	0.00	53.10	1	1,784	0.06%
2024/08/12	1	51.60	0	0.00	52.10	1	1,849	0.05%
2024/08/09	1	51.30	0	0.00	51.00	1	1,881	0.05%
2024/08/08	1	50.71	0	0.00	50.60	1	1,898	0.05%
2024/08/06	0	0.00	4	49.54	49.30	-4	1,938	-0.21%
2024/08/05	0.1	49.70	0	0.00	49.50	0.1	1,961	0.01%
2024/07/29	1	56.80	0	0.00	55.60	1	2,341	0.04%
2024/07/23	0.2	57.60	0	0.00	57.60	0.2	2,364	0.01%
2024/07/19	1	57.90	0.1	57.90	57.80	1	2,333	0.04%
2024/07/17	2	59.55	0	0.00	59.10	2	2,320	0.09%
2024/07/15	2	59.80	2	59.40	59.30	0	2,335	0.00%
2024/07/08	4	60.30	1	60.10	60.60	3	2,346	0.13%
2024/07/05	5	60.86	1	61.30	60.10	4	2,357	0.17%
2024/07/04	17.3	61.87	0	0.00	61.50	17.3	2,314	0.75%
2024/07/03	1	69.60	8	69.40	69.30	-7	2,215	-0.32%
2024/07/02	0	0.00	5	69.60	69.10	-5	2,163	-0.23%
2024/07/01	1	70.00	0	0.00	69.90	1	2,156	0.05%
2024/06/28	0	0.00	2	68.90	68.90	-2	2,130	-0.09%
2024/06/27	0	0.00	1	70.50	69.60	-1	2,121	-0.05%
2024/06/25	1	71.20	1	70.20	71.00	0	2,094	0.00%
2024/06/24	3	71.00	0	0.00	70.60	3	2,090	0.14%
2024/06/20	1	69.90	0	0.00	69.90	1	2,113	0.05%
2024/06/19	1	69.20	0	0.00	69.50	1	2,150	0.05%
2024/06/17	1	67.70	5	68.04	68.40	-4	2,223	-0.18%
2024/06/13	2	68.30	0	0.00	69.00	2	2,230	0.09%
2024/06/12	2.6	68.08	0	0.00	68.90	2.6	2,245	0.12%
2024/06/11	6	68.23	10	68.85	69.10	-4	2,245	-0.18%
2024/06/07	10	68.76	0	0.00	68.00	10	2,237	0.45%
2024/06/06	1	71.50	0	0.00	71.50	1	2,185	0.05%
2024/06/05	3	72.73	15	72.29	71.80	-12	2,178	-0.55%
2024/06/03	1	68.90	1	69.00	69.20	0	2,207	0.00%
2024/05/30	0	67.40	0	0.00	67.40	0	2,748	0.00%
2024/05/27	3	67.60	2	67.85	67.60	1	2,809	0.04%
2024/05/24	2	66.10	0	0.00	67.20	2	2,824	0.07%
2024/05/23	2	67.50	0	0.00	67.20	2	2,822	0.07%
2024/05/21	1	66.30	0	0.00	66.80	1	2,785	0.04%
2024/05/20	2	67.10	0	0.00	66.90	2	2,781	0.07%
2024/05/17	10	66.00	2	66.90	67.10	8	2,777	0.29%
2024/05/16	0	0.00	1	67.50	67.30	-1	2,764	-0.04%
2024/05/15	0	0.00	1	66.80	66.80	-1	2,766	-0.04%
2024/05/14	1	68.40	0	0.00	68.40	1	2,750	0.04%
2024/05/13	0	0.00	2	67.90	67.90	-2	2,733	-0.07%
2024/05/09	1	68.50	1	69.70	67.90	0	2,676	0.00%
2024/05/08	1	69.80	7.8	69.67	70.80	-6.8	2,634	-0.26%
2024/05/07	1	69.60	3	71.66	71.80	-2	2,569	-0.08%
2024/05/03	3	67.73	0.2	68.00	67.70	2.8	2,353	0.12%
2024/05/02	1	63.40	0	0.00	63.80	1	2,237	0.04%
2024/04/25	0	0.00	6	61.95	61.50	-6	2,212	-0.27%
2024/04/19	0	0.00	1	60.40	60.40	-1	2,206	-0.05%
2024/04/16	0	0.00	16	60.00	60.10	-16	2,196	-0.73%
2024/04/15	0	0.00	1	61.50	61.50	-1	2,183	-0.05%
2024/04/11	11	61.52	0	0.00	61.50	11	2,301	0.48%
2024/04/08	0	0.00	1	64.00	63.50	-1	2,321	-0.04%
2024/04/03	3	63.50	1	63.80	63.60	2	2,345	0.09%
2024/03/29	0	62.40	0	0.00	62.30	0	2,319	0.00%
2024/03/26	0	61.90	1	61.30	61.90	-1	2,323	-0.04%
2024/03/25	0	63.25	5	63.20	62.80	-5	2,309	-0.22%
2024/03/22	0	0.00	6.1	63.88	64.30	-6.1	2,308	-0.27%
2024/03/21	0.1	63.00	1.1	64.00	64.10	-1	2,289	-0.04%
2024/03/20	8	63.20	0	0.00	62.40	8	2,288	0.35%
2024/03/19	1	60.60	1	61.90	61.90	0	2,245	0.00%
2024/03/18	0	60.80	0	0.00	60.80	0	2,237	0.00%
2024/03/15	1	60.40	0	0.00	60.00	1	2,241	0.04%
2024/03/14	5	60.00	0	0.00	60.60	5	2,225	0.22%
2024/03/13	5	60.70	0	0.00	60.70	5	2,220	0.23%
2024/03/12	3	60.00	0	0.00	60.50	3	2,229	0.13%
2024/03/11	0	59.70	0	0.00	59.60	0	2,243	0.00%
2024/03/08	15	61.06	16	60.06	60.00	-1	2,235	-0.04%
2024/03/07	22	61.73	14	61.03	61.00	8	2,216	0.36%
2024/03/06	22	61.31	15	62.11	61.70	7	2,159	0.32%
2024/03/05	6	59.28	6.2	60.35	61.40	-0.2	1,963	-0.01%
2024/03/04	0	0.00	2.3	55.69	55.90	-2.3	1,648	-0.14%
2024/03/01	0	0.00	0.1	54.50	54.40	-0.1	1,616	0.00%
2024/02/29	1	53.50	1	53.30	53.20	0	1,593	0.00%
2024/02/23	0.2	52.51	0	0.00	52.00	0.2	1,651	0.01%
2024/02/21	0	0.00	0.1	52.60	52.50	-0.1	1,686	0.00%
2024/02/20	0	0.00	10	52.50	52.50	-10	1,739	-0.57%
2024/02/19	0	0.00	1	52.50	52.60	-1	1,748	-0.06%
2024/02/16	0	0.00	1	51.90	52.10	-1	1,775	-0.06%
2024/02/15	1.1	50.69	0	0.00	50.50	1.1	1,788	0.06%
2024/01/31	1	50.90	0	0.00	50.90	1	1,987	0.05%
2024/01/30	1	51.10	10	51.10	51.00	-9	2,045	-0.44%
2024/01/25	5	52.28	0	0.00	51.50	5	2,513	0.20%
2024/01/24	5	53.10	0	0.00	52.50	5	2,513	0.20%
2024/01/23	0	52.45	0	0.00	52.40	0	2,498	0.00%
2024/01/22	0	0.00	1	52.20	52.50	-1	2,489	-0.04%
2024/01/17	10	52.10	0	0.00	51.90	10	2,471	0.40%
2024/01/16	1.2	51.83	11	51.96	52.00	-9.8	2,456	-0.40%
2024/01/15	1	52.30	0	0.00	52.20	1	2,445	0.04%
2024/01/10	1	52.00	0	0.00	51.90	1	2,433	0.04%
2024/01/09	1	52.40	0	0.00	52.10	1	2,421	0.04%
2024/01/08	12	53.84	11	52.72	52.60	1	2,408	0.04%
2024/01/05	2	55.85	1.3	55.92	54.90	0.7	2,360	0.03%
2024/01/03	0	0.00	10	55.30	55.30	-10	2,241	-0.45%
2024/01/02	0	0.00	0	55.20	55.60	0	2,210	0.00%
2023/12/29	0.2	54.20	2.2	54.07	54.20	-2	2,162	-0.09%
2023/12/28	1	53.30	3	53.10	53.10	-2	2,121	-0.09%
2023/12/25	0	0.00	2	51.90	51.80	-2	2,082	-0.10%
2023/12/21	5.1	52.51	0	0.00	52.60	5.1	2,052	0.25%
2023/12/20	2	53.80	0	0.00	53.70	2	2,025	0.10%
2023/12/19	2	53.65	0	0.00	53.00	2	2,003	0.10%
2023/12/18	6.1	55.07	2	54.50	54.40	4.1	1,960	0.21%
2023/12/15	0	56.00	1	56.30	56.10	-1	1,931	-0.05%
2023/12/14	2	56.55	0.1	56.60	56.70	1.9	1,889	0.10%
2023/12/13	0	0.00	1	55.60	55.80	-1	1,859	-0.05%
2023/12/07	0	0.00	1	54.70	54.50	-1	1,785	-0.06%
2023/12/06	0	0.00	0.3	55.56	55.40	-0.3	1,757	-0.01%
2023/12/04	1.2	54.97	1.1	55.26	55.00	0.1	1,687	0.01%
2023/12/01	1	53.50	0	53.50	53.50	1	1,625	0.06%
2023/11/30	2	52.90	0	53.60	52.70	2	1,593	0.12%
2023/11/29	1	52.40	0	0.00	52.30	1	1,534	0.07%
2023/11/28	0	0.00	0.5	52.00	52.10	-0.5	1,527	-0.03%
2023/11/22	0	0.00	2	51.23	52.60	-2	1,452	-0.14%
2023/11/21	0	0.00	2	51.20	51.10	-2	1,379	-0.15%
2023/11/20	1	50.40	1	51.20	51.20	0	1,361	0.00%
2023/11/17	3	51.37	1.1	51.52	51.60	1.9	1,329	0.14%
2023/11/16	11	50.90	1	50.40	50.90	10	1,267	0.79%
2023/11/15	1	50.90	1	50.90	50.60	0	1,249	0.00%
2023/11/14	1	51.20	5	51.00	50.20	-4	1,211	-0.33%
2023/11/13	2	50.70	0	0.00	51.00	2	1,175	0.17%
2023/11/10	5	50.88	7.4	51.26	51.40	-2.4	1,116	-0.21%
2023/11/09	2	50.20	9.1	50.80	50.90	-7.1	1,063	-0.67%
2023/11/08	0	0.00	2	50.20	50.00	-2	974	-0.21%
2023/11/07	1	49.40	3	49.87	49.85	-2	936	-0.21%
2023/11/06	9	49.91	18.1	49.99	49.70	-9.1	881	-1.03%
2023/11/03	2	48.70	18.5	48.56	48.85	-16.5	661	-2.49%
2023/11/02	2.1	44.42	2	44.55	44.55	0.1	411	0.01%
2023/11/01	4	44.21	2	44.25	44.25	2	428	0.47%
2023/10/27	1	42.85	1	43.15	43.10	0	437	0.00%
2023/10/25	0	0.00	1	43.40	43.40	-1	452	-0.22%
2023/10/11	1	43.40	0	0.00	43.75	1	512	0.20%
2023/10/05	1	43.15	0	0.00	43.20	1	550	0.18%
2023/09/27	0	0.00	1	42.85	42.85	-1	675	-0.15%
2023/09/18	1	43.85	1	44.00	44.00	0	755	0.00%
2023/09/14	1	43.90	0	0.00	43.75	1	762	0.13%
2023/09/12	0	0.00	1	43.60	43.60	-1	772	-0.13%
2023/09/11	6	43.69	0	0.00	43.75	6	778	0.77%
2023/09/08	0	0.00	0	44.10	43.30	0	780	-0.01%
2023/09/07	1	43.50	0	0.00	43.65	1	794	0.13%
2023/09/06	3	44.03	3	44.08	44.20	0	798	0.00%
2023/09/01	3	43.70	2	43.70	44.20	1	811	0.12%
2023/08/31	0	0.00	1	43.40	43.60	-1	807	-0.12%
2023/08/30	0.1	42.65	0	0.00	42.85	0.1	807	0.01%
2023/08/29	1	41.90	0	0.00	42.30	1	821	0.12%
2023/08/08	0.2	42.94	0	0.00	42.95	0.2	949	0.02%
2023/07/31	2	44.62	0	0.00	43.90	2	911	0.22%
2023/07/28	1	44.55	0	0.00	44.65	1	908	0.11%
2023/07/20	0	0.00	2	45.15	45.05	-2	882	-0.23%
2023/07/19	0.3	44.95	0	0.00	44.35	0.3	878	0.03%
2023/07/14	1	45.30	0	0.00	45.55	1	876	0.11%
2023/07/13	5	45.64	1	45.60	45.15	4	869	0.46%
2023/07/12	1	44.95	0.2	44.94	45.15	0.8	858	0.10%
2023/07/05	3	47.47	0	0.00	47.35	3	824	0.36%
2023/06/29	3	45.90	1	46.65	46.70	2	803	0.25%
2023/06/28	0	0.00	1	45.65	45.65	-1	790	-0.13%
2023/06/27	3	45.43	0	0.00	45.30	3	792	0.38%
2023/06/26	4	46.26	0	0.00	46.00	4	786	0.51%
2023/06/21	4	46.96	0	0.00	46.70	4	780	0.51%
2023/06/20	1	47.30	2	47.40	47.25	-1	778	-0.13%
2023/06/19	1	47.40	0	0.00	47.35	1	781	0.13%
2023/06/15	1	48.05	0	0.00	47.85	1	777	0.13%
2023/06/13	1	47.20	2	47.48	47.55	-1	769	-0.13%
2023/06/08	2	47.00	25	47.13	46.70	-23	775	-2.96%
2023/06/07	5	47.08	0	0.00	47.30	5	789	0.63%
2023/06/06	0	0.00	2	47.10	46.80	-2	829	-0.24%
2023/06/05	2	47.40	0	0.00	47.20	2	965	0.21%
2023/06/02	3	47.32	0	0.00	47.40	3	965	0.31%
2023/06/01	0	0.00	1	47.05	47.10	-1	959	-0.10%
2023/05/31	1	47.00	0	0.00	47.00	1	959	0.10%
2023/05/29	0	0.00	0	47.00	47.10	0	950	0.00%
2023/05/24	2	46.85	0	0.00	46.85	2	918	0.22%
2023/05/22	0	0.00	2	46.05	46.30	-2	898	-0.22%
2023/05/18	1	45.55	1	45.55	45.50	0	872	0.00%
2023/05/17	1	45.40	1	45.35	45.40	0	864	0.00%
2023/04/27	0	0.00	0.1	43.63	43.45	-0.1	931	-0.01%
2023/04/26	1	42.85	0	0.00	43.35	1	933	0.11%
2023/04/20	27	44.62	0	0.00	44.35	27	916	2.95%
2023/04/19	1	44.60	1	44.70	44.60	0	911	0.00%
2023/04/14	1	44.60	0	0.00	44.40	1	887	0.11%
2023/04/10	0	0.00	5	44.37	44.90	-5	825	-0.61%
2023/04/06	0	44.35	1	44.50	44.50	-1	777	-0.13%
2023/03/28	0	0.00	2	43.85	43.65	-2	763	-0.26%
2023/03/23	1	44.10	0	0.00	44.20	1	757	0.13%
2023/03/21	2	43.60	0	0.00	43.55	2	744	0.27%
2023/03/17	1	43.15	1	43.25	43.30	0	744	0.00%
2023/03/14	2	43.80	2	43.50	43.50	0	740	0.00%
2023/03/10	0	43.74	0	0.00	43.85	0	726	0.00%
2023/03/09	2	44.73	1	44.25	44.50	1	713	0.14%
2023/03/08	3	43.78	11.1	43.15	44.70	-8.1	671	-1.20%
2023/03/07	1	41.95	0	0.00	41.75	1	548	0.18%
2023/03/02	1	41.65	0	0.00	41.60	1	557	0.18%
2023/03/01	0.1	41.55	0	0.00	41.35	0.1	551	0.01%
2023/02/24	0	0.00	1	41.10	41.30	-1	548	-0.18%
2023/02/23	1	41.05	0	0.00	41.00	1	542	0.18%
2023/02/21	0	0.00	2	41.25	41.15	-2	542	-0.37%
2023/02/16	1	40.75	1	40.85	40.85	0	544	0.00%
2023/02/14	1	40.55	0	0.00	40.40	1	544	0.18%
2023/02/13	0	40.60	0	0.00	40.50	0	545	0.00%
2023/02/09	1	40.25	3	41.48	41.55	-2	511	-0.39%
2023/02/07	1	40.25	0	0.00	40.20	1	473	0.21%
2023/02/06	1	40.50	49	40.60	40.10	-48	466	-10.28%
2023/02/03	0	0.00	1	40.35	40.45	-1	457	-0.22%
2023/02/02	2	39.93	1	40.05	40.15	1	447	0.22%
2023/01/31	1	39.60	1	39.35	39.40	0	436	0.00%
2023/01/30	0	0.00	2	39.40	39.30	-2	431	-0.46%
2023/01/16	1	38.60	1	38.70	38.65	0	423	0.00%
2023/01/13	2	38.78	0	0.00	38.50	2	423	0.47%
2023/01/12	1	38.95	2	38.70	38.70	-1	434	-0.23%
2023/01/11	1	39.05	0	0.00	38.90	1	435	0.23%
2023/01/09	1	38.40	1	38.45	38.50	0	433	0.00%
2023/01/06	1	38.15	1	38.15	38.15	0	437	0.00%
2023/01/03	2	37.50	2	38.03	38.00	0	471	0.00%
2022/12/30	1	37.60	0	0.00	37.80	1	476	0.21%
2022/12/27	0	0.00	1	38.05	38.00	-1	478	-0.21%
2022/12/20	2	37.45	0	0.00	37.40	2	483	0.41%
2022/12/16	3	38.22	1	38.05	38.05	2	481	0.42%
2022/12/15	1	38.75	1	38.70	38.80	0	472	0.00%
2022/12/14	1	38.65	0	0.00	38.65	1	473	0.21%
2022/12/13	0	0.00	3	38.60	38.50	-3	476	-0.63%
2022/12/09	2	38.50	0	0.00	38.50	2	478	0.42%
2022/12/07	0	0.00	1	38.80	38.70	-1	494	-0.20%
2022/12/06	1	40.25	1	39.60	39.50	0	491	0.00%
2022/12/05	2	40.40	51	40.26	40.20	-49	490	-9.98%
2022/12/02	4	40.59	1	40.50	40.50	3	485	0.62%
2022/12/01	1	40.35	6	40.49	40.50	-5	484	-1.03%
2022/11/30	4	40.00	0	0.00	40.15	4	479	0.83%
2022/11/29	0	0.00	1	40.30	40.20	-1	475	-0.21%
2022/11/28	1	39.95	2	40.05	39.85	-1	455	-0.22%
2022/11/24	1	39.10	0	0.00	39.05	1	428	0.23%
2022/11/23	1	39.10	0	0.00	38.90	1	430	0.23%
2022/11/18	1	39.60	0	0.00	38.95	1	437	0.23%
2022/11/17	0	0.00	2	39.40	39.45	-2	438	-0.46%
2022/11/15	1	39.30	0	0.00	39.25	1	448	0.22%
2022/11/07	1	38.85	1	38.60	38.60	0	442	0.00%
2022/11/04	1	38.65	0	0.00	38.65	1	449	0.22%
2022/11/02	1	38.85	1	38.90	38.90	0	479	0.00%
2022/11/01	0	0.00	1	38.40	38.40	-1	482	-0.21%
2022/10/28	1	37.90	0	0.00	37.20	1	514	0.19%
2022/10/26	1	37.55	1	37.35	37.35	0	521	0.00%
2022/10/25	0	0.00	2	37.85	37.55	-2	520	-0.38%
2022/10/24	1	37.55	0	0.00	37.50	1	523	0.19%
2022/10/21	2	37.30	1	37.05	37.05	1	524	0.19%
2022/10/18	1	37.70	0	0.00	38.00	1	518	0.19%
2022/10/17	2	37.08	2	37.50	37.50	0	522	0.00%
2022/10/14	1	37.25	0	0.00	36.95	1	521	0.19%
2022/10/13	0	0.00	1	37.25	36.45	-1	523	-0.19%
2022/10/05	2	40.10	0	0.00	39.55	2	527	0.38%
2022/10/04	1	39.55	1	39.70	39.70	0	531	0.00%
2022/10/03	1	38.90	0	0.00	38.95	1	537	0.19%
2022/09/29	0	0.00	1	39.60	39.60	-1	571	-0.17%
2022/09/28	3	39.73	0	0.00	38.50	3	595	0.50%
2022/09/27	1	39.80	0	0.00	40.15	1	606	0.16%
2022/09/26	0	39.95	0	0.00	39.55	0	620	0.00%
2022/09/21	0	0.00	5	41.82	41.80	-5	663	-0.75%
2022/09/15	1	41.85	2	43.08	42.75	-1	683	-0.15%
2022/09/12	0	0.00	2	41.50	41.45	-2	684	-0.29%
2022/09/07	3	40.03	2	39.93	39.90	1	692	0.14%
2022/09/06	2	40.50	0	0.00	39.80	2	692	0.29%
2022/09/02	0	0.00	0	41.10	40.85	0	697	0.00%
2022/09/01	1	41.00	0	0.00	40.95	1	700	0.14%
2022/08/31	1	41.25	1	41.50	41.30	0	701	0.00%
2022/08/30	0	0.00	1	41.35	41.20	-1	701	-0.14%
2022/08/26	1	41.95	0	0.00	41.50	1	700	0.14%
2022/08/25	0	0.00	1	41.50	41.60	-1	699	-0.14%
2022/08/24	1	41.10	0	0.00	41.00	1	707	0.14%
2022/08/22	3	41.85	2	42.30	42.05	1	713	0.14%
2022/08/18	2	41.20	0	0.00	41.15	2	705	0.28%
2022/08/16	0	0.00	0	41.70	41.15	0	719	0.00%
2022/08/15	0	0.00	3	41.60	41.70	-3	724	-0.41%
2022/08/12	5	41.70	0	0.00	41.45	5	721	0.69%
2022/08/10	1	41.15	1	41.30	41.40	0	723	0.00%
2022/08/04	0	0.00	2	38.75	39.05	-2	706	-0.28%
2022/08/02	0.1	39.60	0.3	39.40	39.25	-0.2	738	-0.02%
2022/07/29	1	39.90	1	40.05	40.05	0	806	0.00%
2022/07/22	0.1	39.20	0	0.00	39.70	0.1	914	0.01%
2022/07/21	3	39.00	0	0.00	39.25	3	941	0.32%
2022/07/19	0	39.10	0	0.00	39.30	0	971	0.00%
2022/07/14	1	37.80	1	38.25	38.20	0	1,071	0.00%
2022/07/13	0	0.00	1	37.55	37.55	-1	1,105	-0.09%
2022/07/12	0	0.00	1	36.20	36.10	-1	1,112	-0.09%
2022/07/08	0.3	37.45	0	0.00	37.40	0.3	1,132	0.02%
2022/07/05	5	40.01	0	0.00	39.80	5	1,100	0.45%
2022/07/01	0	0.00	2	39.60	38.80	-2	1,108	-0.18%
2022/06/27	5	42.50	0	0.00	42.50	5	1,168	0.43%
2022/06/24	0	42.00	0	0.00	42.00	0	1,170	0.00%
2022/06/23	2	41.13	0	0.00	41.65	2	1,176	0.17%
2022/06/17	0	0.00	1	41.75	41.65	-1	1,221	-0.08%
2022/06/16	1	42.90	0	0.00	42.10	1	1,249	0.08%
2022/06/13	1	43.05	0	0.00	42.65	1	1,365	0.07%
2022/06/10	0	0.00	1	43.65	43.80	-1	1,404	-0.07%
2022/06/09	0	0.00	1	44.15	43.95	-1	1,468	-0.07%
2022/06/08	0	0.00	1	44.05	44.00	-1	1,490	-0.07%
2022/06/07	1	43.85	1	43.90	43.80	0	1,543	0.00%
2022/06/02	1	43.85	0	0.00	43.95	1	1,691	0.06%
2022/06/01	0	0.00	4	44.10	43.95	-4	1,713	-0.23%
2022/05/31	2	43.58	0	0.00	43.75	2	1,776	0.11%
2022/05/27	0	0.00	1	43.35	43.35	-1	1,775	-0.06%
2022/05/25	1.1	43.10	0	0.00	43.05	1.1	1,784	0.06%
2022/05/24	0	0.00	1	42.95	42.90	-1	1,798	-0.06%
2022/05/23	1	43.00	0	0.00	43.00	1	1,791	0.06%
2022/05/20	1	42.55	6	42.97	42.90	-5	1,794	-0.28%
2022/05/19	2	42.00	0	0.00	42.30	2	1,791	0.11%
2022/05/18	0	0.00	1	42.95	42.90	-1	1,785	-0.06%
2022/05/17	1	42.60	2	42.80	42.65	-1	1,784	-0.06%
2022/05/16	2	42.05	0	0.00	42.30	2	1,784	0.11%
2022/05/10	1	42.72	0	0.00	43.40	1	1,764	0.06%
2022/05/09	1	43.00	0	0.00	43.00	1	1,758	0.06%
2022/05/06	5	45.15	2	45.10	45.20	3	1,721	0.17%
2022/05/05	4	45.75	102	45.95	45.75	-98	1,706	-5.74%	大賣/
2022/05/04	56	46.44	12	46.38	45.80	44	1,685	2.61%
2022/05/03	5	47.32	7	47.61	47.75	-2	1,639	-0.12%
2022/04/29	6	47.60	13	47.76	47.40	-7	1,646	-0.43%
2022/04/28	3	47.12	6	47.33	47.25	-3	1,654	-0.18%
2022/04/27	33	47.11	4	47.24	46.95	29	1,650	1.76%
2022/04/26	2	48.60	26	48.65	48.60	-24	1,630	-1.47%
2022/04/25	28	48.40	1	48.65	48.20	27	1,627	1.66%
2022/04/22	46	49.96	3	50.00	49.95	43	1,607	2.67%
2022/04/21	2	50.50	1	50.60	50.40	1	1,612	0.06%
2022/04/20	11	49.99	6.1	49.84	50.40	4.9	1,577	0.31%
2022/04/19	8	49.30	23	49.50	49.65	-15	1,530	-0.98%
2022/04/18	4	48.15	2	48.45	48.40	2	1,519	0.13%
2022/04/15	1	48.95	3	49.03	48.80	-2	1,523	-0.13%
2022/04/14	0	0.00	58	49.08	48.90	-58	1,554	-3.73%
2022/04/13	2	48.43	7	48.41	48.55	-5	1,568	-0.32%
2022/04/12	1	47.70	4	47.60	47.85	-3	1,602	-0.19%
2022/04/11	16	48.19	22	48.38	47.80	-6	1,626	-0.37%
2022/04/08	1	48.15	4	48.28	48.20	-3	1,658	-0.18%
2022/04/07	65	48.46	13	48.39	47.90	52	1,710	3.04%
2022/04/06	12	49.23	3	49.47	49.15	9	1,868	0.48%
2022/04/01	5	49.32	0	0.00	49.35	5	1,886	0.27%
2022/03/31	10	49.70	0	0.00	49.70	10	1,917	0.52%
2022/03/30	11	49.69	13	50.04	50.20	-2	1,983	-0.10%
2022/03/28	2	48.70	2	49.20	49.10	0	1,958	0.00%
2022/03/24	1	49.60	2	49.45	49.50	-1	1,976	-0.05%
2022/03/23	6	49.63	2	49.55	49.15	4	2,025	0.20%
2022/03/22	2	49.40	0	0.00	49.50	2	2,110	0.09%
2022/03/21	0	0.00	3	49.38	49.30	-3	2,122	-0.14%
2022/03/18	2	48.40	0	0.00	48.40	2	2,142	0.09%
2022/03/17	5	49.62	3	49.80	49.35	2	2,134	0.09%
2022/03/16	2	49.58	7	49.72	49.50	-5	2,147	-0.23%
2022/03/15	4	48.95	16	49.22	49.00	-12	2,170	-0.55%
2022/03/14	3	49.32	6	49.85	49.35	-3	2,218	-0.14%
2022/03/11	1	48.45	0	0.00	48.40	1	2,244	0.04%
2022/03/10	2	48.65	0	0.00	48.35	2	2,323	0.09%
2022/03/09	2	48.05	11	48.32	48.30	-9	2,435	-0.37%
2022/03/07	2	46.83	0	0.00	46.00	2	2,710	0.07%
2022/03/04	0	0.00	8	47.66	47.60	-8	2,750	-0.29%
2022/03/03	1	46.60	0	0.00	46.70	1	2,736	0.04%
2022/03/02	1	46.55	0	0.00	46.30	1	2,820	0.04%
2022/03/01	0	0.00	2	46.50	46.40	-2	2,866	-0.07%
2022/02/25	2	45.40	0	0.00	45.40	2	3,005	0.07%
2022/02/24	2	46.00	0	0.00	45.50	2	3,275	0.06%
2022/02/22	1.1	46.51	0	0.00	46.40	1.1	3,377	0.03%
2022/02/21	0.1	47.08	0	0.00	47.10	0.1	3,374	0.00%
2022/02/17	1	47.15	0	0.00	46.85	1	3,398	0.03%
2022/02/15	3	46.65	0	0.00	46.50	3	3,402	0.09%
2022/02/14	5	46.37	0	0.00	46.35	5	3,413	0.15%
2022/02/11	0	0.00	7	47.47	47.50	-7	3,426	-0.20%
2022/02/10	0	0.00	2	47.20	47.05	-2	3,416	-0.06%
2022/02/07	0	0.00	2	45.60	45.60	-2	3,429	-0.06%
2022/01/26	2	44.65	0	0.00	44.80	2	3,474	0.06%
2022/01/24	1	44.97	0	0.00	45.70	1	3,491	0.03%
2022/01/21	8	46.52	0	0.00	45.90	8	3,479	0.23%
2022/01/20	2	46.90	2	47.50	47.20	0	3,467	0.00%
2022/01/19	1	47.05	0	0.00	46.95	1	3,469	0.03%
2022/01/18	2	47.05	2	47.55	46.90	0	3,458	0.00%
2022/01/17	1	46.85	3	46.95	47.15	-2	3,453	-0.06%
2022/01/14	2	46.20	0	0.00	46.35	2	3,450	0.06%
2022/01/13	0	0.00	2	47.20	46.95	-2	3,435	-0.06%
2022/01/12	6	46.91	1	46.75	46.80	5	3,438	0.15%
2022/01/11	5.1	47.38	0	0.00	47.05	5.1	3,424	0.15%
2022/01/10	0	0.00	3	47.92	48.05	-3	3,397	-0.09%
2022/01/07	3	47.27	0	0.00	47.30	3	3,382	0.09%
2022/01/06	4	48.10	3	48.32	48.15	1	3,342	0.03%
2022/01/05	3	49.00	0	0.00	48.85	3	3,313	0.09%
2022/01/03	1.1	49.75	0	0.00	49.50	1.1	3,252	0.03%
2021/12/30	1	51.00	1	50.90	50.70	0	3,209	0.00%
2021/12/29	27	50.60	27.1	51.23	51.00	-0.1	3,153	0.00%
2021/12/28	3	49.65	4	49.34	49.35	-1	2,973	-0.03%
2021/12/27	4	49.56	2	49.45	49.55	2	2,955	0.07%
2021/12/24	6	49.55	8	49.25	49.35	-2	2,929	-0.07%
2021/12/23	0	48.60	0	0.00	48.60	0	2,836	0.00%
2021/12/22	0	0.00	2	48.60	48.50	-2	2,834	-0.07%
2021/12/21	2	48.20	0	0.00	48.50	2	2,823	0.07%
2021/12/20	2	48.65	4	49.23	48.50	-2	2,804	-0.07%
2021/12/17	4	48.49	1	49.55	48.80	3	2,782	0.11%
2021/12/16	2	49.58	5.1	49.48	49.85	-3.1	2,709	-0.11%
2021/12/15	5	48.64	2	48.20	48.20	3	2,603	0.12%
2021/12/14	1	48.85	8	48.89	48.55	-7	2,577	-0.27%
2021/12/13	1	49.25	0	0.00	48.85	1	2,526	0.04%
2021/12/10	0	0.00	3	48.68	49.15	-3	2,501	-0.12%
2021/12/09	3	49.49	18	48.58	48.30	-15	2,450	-0.61%
2021/12/08	4	49.34	3	49.60	49.00	1	2,383	0.04%
2021/12/07	4	49.74	2	49.73	49.65	2	2,295	0.09%
2021/12/06	4	49.79	3	49.10	49.20	1	2,207	0.05%
2021/12/03	10	49.29	13.1	49.42	49.60	-3.1	2,123	-0.15%
2021/12/02	11	48.88	6.2	49.19	48.65	4.9	1,971	0.25%
2021/12/01	0	0.00	4	46.69	47.15	-4	1,611	-0.25%
2021/11/30	2	46.73	3	46.92	46.50	-1	1,580	-0.06%
2021/11/29	4	45.68	0	0.00	45.80	4	1,559	0.26%
2021/11/26	3	46.55	9.1	46.41	46.15	-6.1	1,518	-0.40%
2021/11/25	3	46.25	2	46.15	46.10	1	1,469	0.07%
2021/11/24	12.1	46.04	5	46.24	46.00	7.1	1,473	0.48%
2021/11/23	16	46.35	10.1	46.68	47.05	6	1,332	0.45%
2021/11/22	3	45.15	10.1	44.41	45.45	-7.1	1,066	-0.66%
2021/11/19	2	42.90	1	43.00	42.90	1	1,024	0.10%
2021/11/18	3	43.37	2	43.25	43.25	1	1,022	0.10%
2021/11/17	0	0.00	7	43.41	43.40	-7	1,043	-0.67%
2021/11/16	2	42.60	0	0.00	42.55	2	1,058	0.19%
2021/11/15	7	42.99	0	0.00	42.80	7	1,077	0.65%
2021/11/12	1	43.10	1	43.00	43.00	0	1,104	0.00%
2021/11/11	2	43.20	0	0.00	43.05	2	1,115	0.18%
2021/11/10	2	43.63	4	43.91	43.80	-2	1,119	-0.18%
2021/11/04	3	43.55	0	0.00	43.45	3	1,162	0.26%
2021/11/03	1	43.40	10	43.16	43.50	-9	1,206	-0.75%
2021/11/02	2	42.35	1	41.75	41.80	1	1,171	0.09%
2021/11/01	1	42.45	2	42.45	42.30	-1	1,180	-0.08%
2021/10/29	1	41.90	0	0.00	41.75	1	1,170	0.09%
2021/10/28	2	42.03	1	41.80	41.90	1	1,182	0.08%
2021/10/27	1	41.25	3	41.62	41.65	-2	1,194	-0.17%
2021/10/26	3	41.30	1	41.20	41.20	2	1,209	0.17%
2021/10/25	2	40.83	0	0.00	41.10	2	1,223	0.16%
2021/10/22	2	40.80	0	0.00	40.90	2	1,260	0.16%
2021/10/21	3	41.23	0	0.00	42.00	3	1,280	0.23%
2021/10/20	3	40.97	2	41.20	41.15	1	1,296	0.08%
2021/10/19	0	0.00	1	40.80	40.60	-1	1,309	-0.08%
2021/10/18	1	40.35	1	40.40	40.30	0	1,341	0.00%
2021/10/15	3	40.17	2	40.30	40.30	1	1,384	0.07%
2021/10/14	2	39.53	2	39.58	39.60	0	1,441	0.00%
2021/10/12	0	0.00	1	40.00	40.00	-1	1,623	-0.06%
2021/10/08	1	40.35	1	40.25	40.25	0	1,643	0.00%
2021/10/07	1	40.20	2	40.23	40.20	-1	1,668	-0.06%
2021/10/06	0.1	39.95	0	0.00	39.70	0.1	1,709	0.00%
2021/10/05	2	39.30	2	39.78	40.15	0	1,733	0.00%
2021/10/04	1	39.90	0	0.00	39.20	1	1,746	0.06%
2021/10/01	1	40.40	0	0.00	40.35	1	1,751	0.06%
2021/09/29	3	41.45	0	0.00	41.30	3	1,795	0.17%
2021/09/28	4	42.28	0	0.00	42.30	4	1,809	0.22%
2021/09/27	0	0.00	6	42.93	42.95	-6	1,812	-0.33%
2021/09/24	2	42.45	2	42.55	42.35	0	1,836	0.00%
2021/09/22	3	41.77	0	0.00	41.80	3	1,911	0.16%
2021/09/17	3	42.22	2	42.45	42.45	1	1,995	0.05%
2021/09/16	2	42.30	1	42.70	42.20	1	2,010	0.05%
2021/09/15	2	42.90	2	43.50	42.55	0	2,016	0.00%
2021/09/14	4.1	43.02	3	43.32	43.00	1.1	2,020	0.05%
2021/09/13	2	43.48	2	43.53	43.50	0	2,031	0.00%
2021/09/10	0	0.00	2	43.55	43.55	-2	2,045	-0.10%
2021/09/09	1	42.95	0	0.00	42.95	1	2,057	0.05%
2021/09/08	5	42.80	5	43.45	42.80	0	2,069	0.00%
2021/09/07	1	44.15	1	44.30	44.10	0	2,073	0.00%
2021/09/03	1	45.05	0	0.00	44.85	1	2,143	0.05%
2021/09/02	3	44.48	7	44.88	44.75	-4	2,191	-0.18%
2021/08/31	1	43.95	0	0.00	44.35	1	2,153	0.05%
2021/08/30	2	43.75	1	43.90	43.90	1	2,128	0.05%
2021/08/27	0	0.00	1	42.65	42.65	-1	2,091	-0.05%
2021/08/26	1	42.40	0	0.00	42.60	1	2,102	0.05%
2021/08/25	6	42.60	8	42.69	42.60	-2	2,121	-0.09%
2021/08/24	0	0.00	1	41.35	41.35	-1	2,072	-0.05%
2021/08/23	0	0.00	3	41.95	41.75	-3	2,096	-0.14%
2021/08/18	2	43.95	2	43.70	44.00	0	2,101	0.00%
2021/08/17	1	44.15	0	0.00	43.90	1	2,087	0.05%
2021/08/16	1	43.80	2	44.00	44.05	-1	2,086	-0.05%
2021/08/13	1.1	45.16	0	0.00	44.90	1.1	2,080	0.05%
2021/08/12	7	45.79	3	45.55	45.55	4	2,083	0.19%
2021/08/11	4	46.11	0	0.00	45.80	4	2,099	0.19%
2021/08/10	2	46.70	1	47.75	46.75	1	2,098	0.05%
2021/08/09	4	47.58	5	47.97	47.95	-1	2,127	-0.05%
2021/08/06	0	0.00	4	47.43	47.30	-4	2,126	-0.19%
2021/08/05	0	0.00	2	47.73	47.85	-2	2,189	-0.09%
2021/08/04	2	47.40	5	47.39	47.50	-3	2,263	-0.13%
2021/08/03	1	47.45	0	0.00	47.20	1	2,321	0.04%
2021/08/02	2	47.33	4	47.58	47.50	-2	2,448	-0.08%
2021/07/28	4	46.35	7	46.66	46.50	-3	2,525	-0.12%
2021/07/27	8	47.13	1	47.45	46.90	7	2,579	0.27%
2021/07/26	0	0.00	3	47.70	47.70	-3	2,606	-0.12%
2021/07/23	2	47.30	2	47.80	47.30	0	2,650	0.00%
2021/07/22	2	47.30	2	47.80	47.30	0	2,730	0.00%
2021/07/21	2	47.25	0	0.00	46.95	2	2,826	0.07%
2021/07/20	4	46.91	0	0.00	46.95	4	2,865	0.14%
2021/07/19	12	47.74	2	47.65	48.10	10	2,857	0.35%
2021/07/16	1	47.00	5	47.43	48.00	-4	2,843	-0.14%
2021/07/15	0	0.00	3	46.75	46.75	-3	2,853	-0.11%
2021/07/14	4	46.26	3	46.57	46.15	1	2,928	0.03%
2021/07/13	8	46.70	4	46.90	46.10	4	2,951	0.14%
2021/07/12	1	46.50	2	46.50	46.45	-1	2,936	-0.03%
2021/07/09	3.1	46.00	0	0.00	45.90	3.1	2,922	0.10%
2021/07/08	2	46.23	4	46.24	46.20	-2	2,960	-0.07%
2021/07/07	2	46.10	3	46.55	46.10	-1	3,009	-0.03%
2021/07/06	4	46.05	3	45.85	45.80	1	3,018	0.03%
2021/07/05	1	45.85	1	46.20	45.90	0	3,086	0.00%
2021/07/02	3	45.37	2	45.20	45.10	1	3,166	0.03%
2021/07/01	1	45.60	1	45.25	44.95	0	3,180	0.00%
2021/06/30	5	45.01	3	45.77	45.90	2	3,178	0.06%
2021/06/29	1.1	45.59	2	45.60	45.10	-1	3,161	-0.03%
2021/06/28	0	0.00	2.1	45.32	45.90	-2.1	3,144	-0.07%
2021/06/25	1	44.05	1	43.70	43.70	0	3,085	0.00%
2021/06/24	0	0.00	3	43.58	43.65	-3	3,118	-0.10%
2021/06/22	2	42.90	0	0.00	42.90	2	3,132	0.06%
2021/06/21	0	0.00	1	43.35	43.35	-1	3,139	-0.03%
2021/06/18	1	43.85	0	0.00	43.70	1	3,156	0.03%
2021/06/17	1	43.65	2	43.80	44.15	-1	3,163	-0.03%
2021/06/16	1.1	43.85	6	43.63	43.35	-4.9	3,179	-0.16%
2021/06/15	2	43.80	0	0.00	44.00	2	3,204	0.06%
2021/06/11	6	44.13	3	44.47	44.50	3	3,218	0.09%
2021/06/10	5	42.80	3	43.53	44.45	2	3,320	0.06%
2021/06/08	1	42.25	1	42.25	42.25	0	3,348	0.00%
2021/06/07	0.1	42.00	0	0.00	42.10	0.1	3,453	0.00%
2021/06/03	0	0.00	1	42.65	42.80	-1	3,562	-0.03%
2021/05/31	1	42.95	1	42.95	42.65	0	3,606	0.00%
2021/05/28	3	42.70	1	43.10	42.75	2	3,607	0.06%
2021/05/26	1	42.25	0	0.00	42.25	1	3,627	0.03%
2021/05/25	2	42.15	3	42.50	42.25	-1	3,663	-0.03%
2021/05/21	0	0.00	1	41.40	41.40	-1	3,762	-0.03%
2021/05/20	0	0.00	1	41.10	40.70	-1	3,804	-0.03%
2021/05/19	3	40.68	1	41.20	41.50	2	3,820	0.05%
2021/05/18	0	0.00	1	40.70	40.70	-1	3,833	-0.03%
2021/05/17	0	0.00	1	39.50	38.40	-1	3,824	-0.03%
2021/05/14	4	41.61	0	0.00	41.40	4	3,785	0.11%
2021/05/13	5	41.93	1.2	40.18	41.70	3.8	3,741	0.10%
2021/05/12	6	43.51	21.2	45.64	43.05	-15.2	3,675	-0.41%
2021/05/11	10.1	47.10	4	47.56	46.65	6.1	3,625	0.17%
2021/05/10	6.4	50.13	6	49.71	49.05	0.4	3,578	0.01%
2021/05/07	0	0.00	10	48.37	49.00	-10	3,456	-0.29%
2021/05/06	2	45.55	0	0.00	46.20	2	3,403	0.06%
2021/05/05	4	47.11	2	47.85	46.80	2	3,379	0.06%
2021/05/04	3	47.20	1	47.85	47.00	2	3,393	0.06%
2021/04/29	2	52.50	6	51.45	51.20	-4	3,286	-0.12%
2021/04/28	2	52.05	4	51.73	52.40	-2	3,255	-0.06%
2021/04/27	2	51.60	2.1	52.10	52.10	-0.1	3,221	0.00%
2021/04/26	2	50.80	4	50.85	51.20	-2	3,112	-0.06%
2021/04/23	0	49.45	0	0.00	49.50	0	3,069	0.00%
2021/04/22	2	50.50	1	50.40	49.00	1	3,058	0.03%
2021/04/21	2	50.50	1	51.00	51.00	1	3,010	0.03%
2021/04/20	5	50.30	3.3	50.11	50.50	1.7	2,962	0.06%
2021/04/19	0	0.00	2	49.30	49.15	-2	2,948	-0.07%
2021/04/16	1	47.90	3	48.03	48.25	-2	2,934	-0.07%
2021/04/14	7	46.44	8	47.54	47.30	-1	2,945	-0.03%
2021/04/13	3	48.67	1	49.70	48.00	2	2,958	0.07%
2021/04/12	0	0.00	0.2	49.00	48.70	-0.2	2,932	-0.01%
2021/04/09	2	48.08	0	0.00	48.00	2	2,896	0.07%
2021/04/08	0	0.00	8	48.37	49.20	-8	2,818	-0.29%
2021/04/06	2.1	47.40	0	0.00	47.40	2.1	2,722	0.08%
2021/03/31	0.2	47.60	5	47.95	47.40	-4.8	2,711	-0.18%
2021/03/30	0.1	47.50	0	0.00	47.65	0.1	2,710	0.00%
2021/03/29	10	47.60	9	47.19	47.55	1	2,695	0.04%
2021/03/26	1	46.30	0	0.00	46.40	1	2,670	0.04%
2021/03/25	4	46.18	0	0.00	46.05	4	2,686	0.15%
2021/03/24	7	46.30	3	46.87	46.70	4	2,687	0.15%
2021/03/23	4	46.38	2	46.50	46.30	2	2,685	0.07%
2021/03/19	6	46.95	0	0.00	47.05	6	2,686	0.22%
2021/03/18	1	47.50	0	0.00	47.45	1	2,684	0.04%
2021/03/17	5	47.44	3	47.55	47.45	2	2,696	0.07%
2021/03/16	3	47.60	3.2	48.05	47.55	-0.2	2,723	-0.01%
2021/03/12	1	46.65	1	46.10	46.05	0	2,647	0.00%
2021/03/11	0	0.00	1	46.55	46.65	-1	2,776	-0.04%
2021/03/10	53	46.98	1.1	46.86	47.40	51.9	2,775	1.87%
2021/03/08	2	45.40	0	0.00	45.40	2	2,724	0.07%
2021/03/05	0	0.00	11	45.08	45.05	-11	2,746	-0.40%
2021/03/04	3	46.00	1	45.25	45.35	2	2,773	0.07%
2021/03/03	2	45.48	3	45.35	45.70	-1	2,737	-0.04%
2021/03/02	1	45.65	0	0.00	45.30	1	2,723	0.04%
2021/02/26	1.2	45.02	0	0.00	45.25	1.2	2,714	0.04%
2021/02/25	0	0.00	1.2	45.12	45.05	-1.2	2,762	-0.04%
2021/02/24	1	44.95	2.3	44.97	44.55	-1.3	2,748	-0.05%
2021/02/23	1	44.25	8	44.86	44.90	-7	2,747	-0.25%
2021/02/22	2	43.98	13	43.79	44.15	-11	2,748	-0.40%
2021/02/19	1	42.65	10	42.60	43.55	-9	2,722	-0.33%
2021/02/18	0	0.00	30	42.57	42.60	-30	2,709	-1.11%
2021/02/17	5.1	42.25	1	42.30	42.20	4.1	2,696	0.15%
2021/02/05	3	41.65	2	41.95	41.95	1	2,731	0.04%
2021/02/03	0	0.00	1	41.05	41.00	-1	2,785	-0.04%
2021/02/01	0	0.00	0	40.60	40.55	0	2,985	0.00%
2021/01/29	2	42.15	0	0.00	41.00	2	3,053	0.07%
2021/01/28	2	42.03	2	41.85	41.80	0	3,058	0.00%
2021/01/27	1	41.75	1	41.95	41.85	0	3,066	0.00%
2021/01/26	1.1	42.22	1	41.65	41.65	0.1	3,121	0.00%
2021/01/25	4	41.74	2	42.03	42.00	2	3,093	0.06%
2021/01/22	0.1	41.25	0	0.00	41.35	0.1	3,087	0.00%
2021/01/20	1	41.80	0	0.00	41.05	1	3,085	0.03%
2021/01/15	2	44.68	2	44.00	44.10	0	3,052	0.00%
2021/01/14	1.1	44.95	11	45.10	44.95	-9.9	3,040	-0.33%
2021/01/13	0	0.00	1	44.50	44.50	-1	2,993	-0.03%
2021/01/12	15	45.24	4	44.58	44.25	11	2,974	0.37%
2021/01/11	1	44.00	3	44.82	44.80	-2	2,933	-0.07%
2021/01/08	1	44.15	0	0.00	43.75	1	2,910	0.03%
2021/01/07	2	43.90	1	44.45	44.05	1	2,898	0.03%
2021/01/06	7	44.73	0	0.00	43.55	7	2,879	0.24%
2021/01/05	0.1	43.90	1	43.80	44.55	-0.9	2,817	-0.03%
2021/01/04	1	43.35	0	0.00	43.60	1	2,789	0.04%
2020/12/30	0	0.00	1	43.35	43.20	-1	2,770	-0.04%
2020/12/28	0.2	43.20	0	0.00	43.40	0.2	2,749	0.01%
2020/12/25	1	43.25	0	0.00	43.00	1	2,737	0.04%
2020/12/24	1	43.35	0	0.00	43.15	1	2,735	0.04%
2020/12/23	0.1	42.30	0	0.00	42.55	0.1	2,714	0.00%
2020/12/21	0	0.00	0	42.55	42.65	0	2,747	0.00%
2020/12/16	2	43.63	2	43.70	43.35	0	2,738	0.00%
2020/12/15	1	43.60	1	43.20	43.15	0	2,734	0.00%
2020/12/14	1	44.70	2	44.63	44.70	-1	2,708	-0.04%
2020/12/11	1	44.85	5	43.97	43.75	-4	2,696	-0.15%
2020/12/10	3	45.28	4	45.15	44.70	-1	2,658	-0.04%
2020/12/09	8	46.57	1	46.25	46.00	7	2,599	0.27%
2020/12/08	4	46.36	6	46.63	45.75	-2	2,577	-0.08%
2020/12/07	36	46.66	35.2	46.87	46.70	0.9	2,543	0.03%
2020/12/04	18.2	44.66	3	45.33	45.40	15.2	2,382	0.64%
2020/12/02	0	0.00	10	43.80	43.60	-10	2,418	-0.41%
2020/12/01	1	42.95	7	43.50	43.80	-6	2,532	-0.24%
2020/11/30	15	43.07	2	43.30	43.35	13	2,690	0.48%
2020/11/27	1	42.60	2.1	42.50	42.50	-1.1	2,664	-0.04%
2020/11/26	1	42.65	2	42.50	42.40	-1	2,714	-0.04%
2020/11/25	3	43.37	0	0.00	42.55	3	2,843	0.11%
2020/11/24	3	43.42	2	43.40	43.40	1	2,814	0.04%
2020/11/23	2	42.70	0	0.00	42.90	2	2,741	0.07%
2020/11/20	0	0.00	2	42.50	42.50	-2	2,711	-0.07%
2020/11/19	4	42.86	6	42.76	42.50	-2	2,680	-0.07%
2020/11/18	0	0.00	3	42.27	41.95	-3	2,605	-0.12%
2020/11/16	0	0.00	1	41.85	41.75	-1	2,666	-0.04%
2020/11/13	5	41.80	4.2	41.69	41.75	0.9	2,744	0.03%
2020/11/10	0	0.00	7	41.45	42.00	-7	2,788	-0.25%
2020/11/09	9	42.19	2	42.68	41.70	7	2,744	0.26%
2020/11/06	2	41.45	2	41.43	41.85	0	2,629	0.00%
2020/11/03	4	40.64	2	40.70	40.50	2	2,676	0.07%
2020/10/30	0	0.00	10	40.15	39.55	-10	2,871	-0.35%
2020/10/29	11	39.89	17	39.57	39.95	-6	2,875	-0.21%
2020/10/28	1	39.90	6	39.95	39.95	-5	2,879	-0.17%
2020/10/27	1	40.55	2	40.33	40.30	-1	2,864	-0.03%
2020/10/23	8	39.53	0	0.00	39.45	8	2,813	0.28%
2020/10/22	1	39.10	2.2	38.99	38.80	-1.2	2,851	-0.04%
2020/10/21	0	0.00	5	39.32	39.25	-5	2,855	-0.18%
2020/10/20	0	0.00	1	39.35	39.35	-1	2,899	-0.03%
2020/10/19	12	39.41	6	39.47	39.30	6	2,917	0.21%
2020/10/16	4	39.20	9	38.86	38.75	-5	2,885	-0.17%
2020/10/15	5	39.14	2	38.90	38.85	3	2,895	0.10%
2020/10/14	2	39.10	5	38.93	38.85	-3	2,901	-0.10%
2020/10/13	3	38.68	1	38.50	38.85	2	2,930	0.07%
2020/10/12	9	38.81	4	38.59	38.35	5	3,055	0.16%
2020/10/06	1	38.40	0	0.00	38.50	1	3,184	0.03%
2020/09/30	0.2	37.85	0	0.00	37.75	0.2	3,319	0.01%
2020/09/25	0	0.00	6	37.44	37.05	-6	3,597	-0.17%
2020/09/24	0	0.00	5	38.40	37.75	-5	3,600	-0.14%
2020/09/23	1.2	38.73	0	0.00	38.70	1.2	3,607	0.03%
2020/09/22	0	0.00	8	38.44	39.00	-8	3,622	-0.22%
2020/09/21	0	0.00	10	39.50	39.25	-10	3,616	-0.28%
2020/09/18	5	40.20	0	0.00	39.95	5	3,611	0.14%
2020/09/17	1	39.75	1	39.65	39.80	0	3,603	0.00%
2020/09/16	3	39.80	1	40.00	39.60	2	3,610	0.06%
2020/09/15	0	0.00	4	39.78	39.80	-4	3,606	-0.11%
2020/09/14	1	39.90	1	39.85	39.80	0	3,626	0.00%
2020/09/11	2	39.75	0	0.00	39.15	2	3,630	0.06%
2020/09/10	2	41.00	7	40.58	40.15	-5	3,598	-0.14%
2020/09/09	1	39.90	4	39.68	40.35	-3	3,577	-0.08%
2020/09/08	5	40.38	0	0.00	40.20	5	3,557	0.14%
2020/09/07	13	42.11	3	42.10	41.60	10	3,515	0.28%
2020/09/04	22	41.70	9	41.70	42.70	13	3,435	0.38%
2020/09/03	9	42.02	18.1	41.44	41.90	-9.1	3,382	-0.27%
2020/09/02	7	40.05	5	40.01	40.05	2	3,205	0.06%
2020/09/01	6	40.03	10	40.06	40.30	-4	3,240	-0.12%
2020/08/31	27.1	40.31	33	40.42	40.45	-5.9	3,253	-0.18%
2020/08/28	10	38.70	0	0.00	38.95	10	3,135	0.32%
2020/08/27	2	38.55	0	0.00	38.55	2	3,153	0.06%
2020/08/26	1	38.55	0	0.00	38.60	1	3,150	0.03%
2020/08/25	0	0.00	2	38.70	38.70	-2	3,152	-0.06%
2020/08/21	1.1	38.15	0	0.00	38.15	1.1	3,150	0.03%
2020/08/20	6	38.03	2	36.85	37.30	4	3,144	0.13%
2020/08/19	8	40.29	6	40.50	39.55	2	3,058	0.07%
2020/08/18	0	0.00	2	40.15	40.10	-2	2,961	-0.07%
2020/08/17	2	39.33	3	39.47	39.35	-1	2,871	-0.03%
2020/08/14	2	38.93	1	39.25	39.15	1	2,826	0.04%
2020/08/13	1	39.65	1	39.70	39.25	0	2,801	0.00%
2020/08/12	1	38.95	15.8	38.95	38.85	-14.8	2,743	-0.54%
2020/08/11	2	38.85	16	39.08	39.15	-14	2,715	-0.52%
2020/08/06	3	38.98	1	38.85	38.70	2	2,595	0.08%
2020/08/05	0	0.00	3	37.65	38.15	-3	2,456	-0.12%
2020/07/31	1	35.80	0	0.00	35.80	1	2,378	0.04%
2020/07/30	0	35.50	0	0.00	35.30	0	2,384	0.00%
2020/07/29	10	34.85	0	0.00	34.65	10	2,419	0.41%
2020/07/28	6	35.11	0	0.00	34.25	6	2,427	0.25%
2020/07/22	0.2	37.60	0	0.00	37.60	0.2	2,412	0.01%
2020/07/16	0	0.00	1	39.05	38.00	-1	2,412	-0.04%
2020/07/14	6	37.97	0	0.00	37.65	6	2,279	0.26%
2020/07/13	0	0.00	23	37.48	38.30	-23	2,248	-1.02%
2020/07/10	41	37.65	1	38.25	37.35	40	2,257	1.77%
2020/07/09	3	38.28	2	38.25	38.00	1	2,233	0.04%
2020/07/08	0	0.00	33	40.29	40.20	-33	2,138	-1.54%
2020/07/07	2	40.53	5	40.42	40.10	-3	2,056	-0.15%
2020/07/06	3	40.10	5	40.00	40.35	-2	2,010	-0.10%
2020/07/03	2	39.40	5	39.15	39.10	-3	1,973	-0.15%
2020/07/01	0.2	38.25	3	38.25	38.20	-2.8	1,942	-0.14%
2020/06/24	0	0.00	5	38.05	38.00	-5	1,931	-0.26%
2020/06/23	1	37.80	0	0.00	37.80	1	1,948	0.05%
2020/06/18	2	37.58	0	0.00	37.65	2	1,963	0.10%
2020/06/17	0	0.00	1	37.50	37.40	-1	1,955	-0.05%
2020/06/10	3	38.97	1	38.95	38.85	2	2,073	0.10%
2020/06/08	1	38.60	4	38.69	38.65	-3	2,085	-0.14%
2020/06/05	3	38.53	0	0.00	38.80	3	2,038	0.15%
2020/06/04	1	37.60	5	37.50	37.60	-4	1,977	-0.20%
2020/06/03	3	37.25	5	37.25	37.25	-2	1,981	-0.10%
2020/06/02	0.2	36.60	0	0.00	36.60	0.2	1,958	0.01%
2020/06/01	1	36.45	0	0.00	36.50	1	1,950	0.05%
2020/05/20	0	0.00	3	36.60	36.40	-3	1,974	-0.15%
2020/05/15	0	0.00	1	36.50	35.80	-1	2,001	-0.05%
2020/05/14	2	36.33	0	0.00	36.20	2	1,997	0.10%
2020/05/13	1	36.85	0	0.00	36.90	1	1,985	0.05%
2020/05/12	3	37.05	0	0.00	37.15	3	1,965	0.15%
2020/05/11	12	37.19	0	0.00	37.25	12	1,964	0.61%
2020/05/08	3.2	37.96	1	37.95	38.00	2.2	1,929	0.11%
2020/05/05	1	37.50	9	37.58	37.50	-8	1,920	-0.42%
2020/05/04	1	36.60	0	0.00	36.50	1	1,899	0.05%
2020/04/29	1	36.90	1	36.90	36.95	0	1,895	0.00%
2020/04/28	2	37.15	3	36.55	36.90	-1	1,899	-0.05%
2020/04/27	1	35.80	0	0.00	36.15	1	1,898	0.05%
2020/04/22	1	34.65	0	0.00	35.40	1	1,892	0.05%
2020/04/21	6	35.24	0	0.00	34.35	6	1,881	0.32%
2020/04/17	3	35.80	0	0.00	35.10	3	1,892	0.16%
2020/04/15	0	0.00	10	35.70	35.20	-10	1,867	-0.54%
2020/04/13	0	0.00	1	33.80	33.65	-1	1,898	-0.05%
2020/04/10	2	34.10	1	33.95	34.10	1	1,941	0.05%
2020/04/09	5	34.53	2	33.80	33.90	3	2,067	0.15%
2020/04/08	0	0.00	1	33.65	33.50	-1	2,052	-0.05%
2020/04/07	5	31.00	0	0.00	31.80	5	2,036	0.25%
2020/04/06	5	30.37	0	0.00	30.50	5	2,106	0.24%
2020/03/27	5	29.75	0	0.00	29.55	5	2,127	0.23%
2020/03/25	1	29.80	0	0.00	29.60	1	2,303	0.04%
2020/03/19	4	26.14	0	0.00	25.90	4	2,334	0.17%
2020/03/17	2	28.73	4	28.63	28.65	-2	2,324	-0.09%
2020/03/16	2	29.80	1	29.30	28.50	1	2,293	0.04%
2020/03/13	0	0.00	2	28.90	29.25	-2	2,295	-0.09%
2020/03/12	0	0.00	1	32.15	31.60	-1	2,293	-0.04%
2020/03/11	2	35.40	0	0.00	35.00	2	2,325	0.09%
2020/03/09	0	0.00	1	36.45	35.90	-1	2,368	-0.04%
2020/03/04	10	37.70	0	0.00	37.40	10	2,368	0.42%
2020/03/03	1	37.75	0	0.00	37.70	1	2,373	0.04%
2020/03/02	1	37.85	0	0.00	37.40	1	2,369	0.04%
2020/02/27	4	38.74	1	38.65	37.75	3	2,381	0.13%
2020/02/26	4	38.70	0	0.00	38.70	4	2,367	0.17%
2020/02/25	2	38.78	2	39.23	39.40	0	2,350	0.00%
2020/02/24	1	38.70	0	0.00	38.70	1	2,328	0.04%
2020/02/21	0	0.00	1	39.30	39.10	-1	2,322	-0.04%
2020/02/19	2	39.20	1	39.30	39.20	1	2,312	0.04%
2020/02/18	3	39.20	2	39.00	38.95	1	2,309	0.04%
2020/02/17	0	0.00	1	38.70	38.70	-1	2,289	-0.04%
2020/02/14	1	38.70	0	0.00	38.70	1	2,292	0.04%
2020/02/13	5	38.60	0	0.00	38.25	5	2,292	0.22%
2020/02/05	1	38.80	0	0.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	2	38.23	38.70	-2	2,318	-0.09%
2020/02/03	7	36.64	0	0.00	37.10	7	2,340	0.30%
2020/01/31	3	38.63	0	0.00	38.50	3	2,324	0.13%
2020/01/30	1	39.95	7	38.52	38.50	-6	2,327	-0.26%
2020/01/20	8	42.60	0	0.00	42.45	8	2,281	0.35%
2020/01/17	14	42.71	0	0.00	42.65	14	2,289	0.61%
2020/01/16	10	42.77	0	0.00	42.80	10	2,304	0.43%
2020/01/15	3	43.20	0	0.00	42.85	3	2,295	0.13%
2020/01/14	1	43.05	0	0.00	43.40	1	2,302	0.04%
2020/01/09	0	0.00	2	43.50	43.00	-2	2,356	-0.08%
2020/01/07	3	43.13	0	0.00	43.15	3	2,344	0.13%
2020/01/06	0	0.00	5	43.95	44.00	-5	2,279	-0.22%
2020/01/03	0	0.00	2	44.58	44.30	-2	2,241	-0.09%
2019/12/31	1	44.35	0	0.00	44.05	1	2,082	0.05%
2019/12/30	1	44.50	0	0.00	44.65	1	2,044	0.05%
2019/12/26	0	0.00	2	43.50	42.75	-2	1,943	-0.10%
2019/12/25	0	0.00	1	42.95	42.90	-1	2,025	-0.05%
2019/12/24	1	42.85	0	0.00	42.90	1	2,020	0.05%
2019/12/20	1	43.90	3	44.70	43.35	-2	1,974	-0.10%
2019/12/19	0	0.00	2	43.75	43.95	-2	1,810	-0.11%
2019/12/17	0	0.00	1	43.45	43.15	-1	1,746	-0.06%
2019/12/16	2	43.30	0	0.00	43.40	2	1,719	0.12%
2019/12/13	0	0.00	3	42.57	42.50	-3	1,681	-0.18%
2019/12/12	6	42.43	5	42.51	42.30	1	1,649	0.06%
2019/12/11	0	0.00	10	42.30	42.30	-10	1,612	-0.62%
2019/12/10	1	41.20	0	0.00	42.10	1	1,579	0.06%
2019/12/09	0	0.00	4.3	41.87	41.70	-4.3	1,550	-0.27%
2019/12/06	1	41.20	7	41.29	41.65	-6	1,494	-0.40%
2019/12/05	0	0.00	4	40.35	40.25	-4	1,436	-0.28%
2019/12/04	2	40.78	1	40.60	40.40	1	1,471	0.07%
2019/12/02	0	0.00	1	39.40	39.35	-1	1,401	-0.07%
2019/11/28	0	0.00	2	40.15	39.80	-2	1,418	-0.14%
2019/11/19	0	0.00	1	39.40	39.35	-1	1,472	-0.07%
2019/11/15	2	39.20	0	0.00	38.85	2	1,482	0.13%
2019/11/14	0.3	39.20	0	0.00	39.15	0.3	1,486	0.02%
2019/11/13	1	39.30	2	39.55	39.30	-1	1,499	-0.07%
2019/11/11	2	38.73	0	0.00	38.60	2	1,525	0.13%
2019/11/07	2	39.68	1	39.60	39.50	1	1,522	0.07%
2019/11/06	0	0.00	2	39.90	39.55	-2	1,513	-0.13%
2019/11/05	0	0.00	2	40.20	39.90	-2	1,512	-0.13%
2019/11/04	6	40.00	1	40.00	40.10	5	1,518	0.33%
2019/11/01	1	40.05	1	40.10	40.10	0	1,513	0.00%
2019/10/31	0	0.00	2	40.25	40.90	-2	1,505	-0.13%
2019/10/30	5	39.72	0	0.00	40.15	5	1,471	0.34%
2019/10/29	3	40.68	0	0.00	40.00	3	1,458	0.21%
2019/10/28	0	0.00	1	41.15	41.05	-1	1,470	-0.07%
2019/10/22	5	41.39	5	41.37	41.35	0	1,441	0.00%
2019/10/21	1	41.30	5	41.22	41.35	-4	1,426	-0.28%
2019/10/18	1	40.50	0	0.00	40.35	1	1,372	0.07%
2019/10/16	3	40.20	0	0.00	39.75	3	1,360	0.22%
2019/10/14	0	0.00	3	40.35	40.10	-3	1,363	-0.22%
2019/10/09	3	39.87	0	0.00	39.10	3	1,358	0.22%
2019/10/08	1	40.40	5	40.10	40.10	-4	1,355	-0.30%
2019/10/03	0	0.00	2	40.13	40.05	-2	1,509	-0.13%
2019/10/02	1	40.50	1	40.70	40.50	0	1,608	0.00%
2019/10/01	3	40.58	6	40.58	40.90	-3	1,644	-0.18%
2019/09/25	2	38.95	2	38.95	38.80	0	1,637	0.00%
2019/09/24	1	39.85	1	39.50	39.35	0	1,663	0.00%
2019/09/23	0	0.00	10	39.55	39.85	-10	1,670	-0.60%
2019/09/16	1	39.10	0	0.00	39.15	1	1,746	0.06%
2019/09/10	1	39.40	0	0.00	39.50	1	1,899	0.05%
2019/09/09	0	0.00	1	39.75	39.65	-1	1,939	-0.05%
2019/09/06	4	40.76	0	0.00	40.60	4	1,926	0.21%
2019/09/05	1	42.70	1	42.15	42.05	0	1,903	0.00%
2019/09/04	0	0.00	5	41.75	41.85	-5	1,947	-0.26%
2019/09/02	3	41.30	4	41.86	41.85	-1	1,963	-0.05%
2019/08/30	1	42.05	4	42.00	41.40	-3	1,962	-0.15%
2019/08/26	6	40.75	0	0.00	40.50	6	1,925	0.31%
2019/08/23	0	0.00	5	41.70	41.70	-5	1,925	-0.26%
2019/08/22	3	41.45	0	0.00	41.35	3	1,952	0.15%
2019/08/21	1	41.40	0	0.00	41.35	1	1,959	0.05%
2019/08/19	0	0.00	9	41.49	41.70	-9	1,963	-0.46%
2019/08/14	1	41.05	0	0.00	40.85	1	1,973	0.05%
2019/08/07	5	38.95	0	0.00	38.50	5	1,984	0.25%
2019/08/06	1	38.30	2	38.68	39.45	-1	1,996	-0.05%
2019/08/02	3	40.28	0	0.00	40.25	3	2,051	0.15%
2019/07/30	2	42.50	0	0.00	41.70	2	2,092	0.10%
2019/07/26	0	0.00	1	42.10	42.25	-1	2,089	-0.05%
2019/07/25	1	41.95	1	41.95	42.00	0	2,094	0.00%
2019/07/24	3	42.12	0	0.00	41.55	3	2,117	0.14%
2019/07/23	1	41.90	0	0.00	41.70	1	2,189	0.05%
2019/07/19	1	41.00	0	0.00	41.00	1	2,238	0.04%
2019/07/18	1	41.70	0	0.00	40.95	1	2,274	0.04%
2019/07/17	1	41.85	0	0.00	41.70	1	2,295	0.04%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/15	1	41.75	0	0.00	41.75	1	2,528	0.04%
2019/07/12	0	0.00	1	42.00	41.85	-1	2,943	-0.03%
2019/07/10	5	42.08	0	0.00	42.00	5	3,090	0.16%
2019/07/09	3	42.23	0	0.00	41.80	3	3,143	0.10%
2019/07/08	0	0.00	3	46.27	46.50	-3	3,069	-0.10%
2019/07/05	7	46.12	2	45.90	46.00	5	3,050	0.16%
2019/07/04	0	0.00	5	46.04	46.05	-5	3,035	-0.16%
2019/07/02	1	45.35	0	0.00	45.35	1	3,074	0.03%
2019/07/01	1	45.00	0	0.00	45.15	1	3,094	0.03%
2019/06/28	4	44.30	0	0.00	44.30	4	3,121	0.13%
2019/06/27	4	44.55	3	44.55	44.30	1	3,215	0.03%
2019/06/26	2	44.03	0	44.05	44.00	2	3,467	0.06%
2019/06/25	5	44.63	0	0.00	44.20	5	3,672	0.14%
2019/06/24	1	44.25	0	0.00	44.80	1	3,698	0.03%
2019/06/19	1	43.75	0	0.00	43.90	1	3,704	0.03%
2019/06/17	0	0.00	1	43.40	44.20	-1	3,652	-0.03%
2019/06/13	1	43.10	1	42.20	42.30	0	3,633	0.00%
2019/06/12	4	43.93	4	43.96	43.40	0	3,652	0.00%
2019/06/06	1	41.85	0	0.00	41.75	1	3,746	0.03%
2019/05/29	20	42.50	0	0.00	42.00	20	4,130	0.48%
2019/05/28	2	42.50	0	0.00	42.65	2	4,211	0.05%
2019/05/27	0	0.00	1	41.95	41.80	-1	4,296	-0.02%
2019/05/23	1	41.60	0	0.00	41.80	1	4,391	0.02%
2019/05/22	1	43.10	0	0.00	42.80	1	4,480	0.02%
2019/05/20	0	0.00	1	42.70	42.20	-1	4,785	-0.02%
2019/05/17	0	0.00	1	43.90	43.00	-1	4,825	-0.02%
2019/05/16	5	43.85	0	0.00	43.80	5	4,877	0.10%
2019/05/14	1	44.15	0	0.00	44.50	1	5,093	0.02%
2019/05/13	1	45.00	0	0.00	44.30	1	5,210	0.02%
2019/05/10	1	46.00	0	0.00	46.40	1	5,309	0.02%
2019/05/08	3	46.93	0	0.00	47.15	3	5,339	0.06%
2019/05/02	1	47.85	0	0.00	48.05	1	5,454	0.02%
2019/04/29	2	47.65	1	49.20	47.00	1	5,443	0.02%
2019/04/26	1	49.65	0	0.00	49.35	1	5,378	0.02%
2019/04/25	0	0.00	1	50.50	50.40	-1	5,380	-0.02%
2019/04/24	4	50.55	0	0.00	50.40	4	5,410	0.07%
2019/04/22	3	50.73	0	0.00	50.40	3	5,390	0.06%
2019/04/19	5	51.62	3	52.00	51.50	2	5,344	0.04%
2019/04/18	25	54.57	38	54.59	51.90	-13	5,217	-0.25%
2019/04/17	15	52.20	1	52.00	52.10	14	4,912	0.28%
2019/04/15	1	51.20	0	0.00	50.80	1	4,788	0.02%
2019/04/12	1	51.40	1	51.40	51.20	0	4,768	0.00%
2019/04/11	0	0.00	3	51.27	50.50	-3	4,731	-0.06%
2019/04/09	1	49.80	1	51.00	50.40	0	4,635	0.00%
2019/04/08	0.4	49.65	3	50.40	49.60	-2.6	4,577	-0.06%
2019/04/03	1	49.10	1	49.85	49.90	0	4,572	0.00%
2019/04/02	5	49.62	1	49.10	49.20	4	4,554	0.09%
2019/04/01	3	50.40	0	0.00	49.55	3	4,514	0.07%
2019/03/29	9.6	51.32	11	51.65	51.00	-1.4	4,422	-0.03%
2019/03/28	4	50.49	6	50.63	50.20	-2	4,217	-0.05%
2019/03/27	5	48.74	6	48.65	49.10	-1	4,070	-0.02%
2019/03/25	0	0.00	5	48.00	47.95	-5	4,079	-0.12%
2019/03/21	0	0.00	30	48.05	48.00	-30	4,149	-0.72%
2019/03/19	0	47.95	0	0.00	47.70	0	4,255	0.00%
2019/03/15	32	48.94	2	48.45	48.30	30	4,320	0.69%
2019/03/14	2	48.25	0	0.00	48.20	2	4,347	0.05%
2019/03/13	1	47.35	0	0.00	47.35	1	4,420	0.02%
2019/03/12	1	48.60	0	0.00	48.45	1	4,427	0.02%
2019/03/11	0	48.65	0	0.00	48.60	0	4,576	0.00%
2019/03/07	0	0.00	16	49.46	48.90	-16	5,053	-0.32%
2019/03/06	1	49.10	0	0.00	49.40	1	5,198	0.02%
2019/03/05	6	50.37	0	0.00	49.40	6	5,330	0.11%
2019/03/04	6	49.45	2	48.78	49.95	4	5,322	0.08%
2019/02/27	9	47.89	1	47.20	48.60	8	5,299	0.15%
2019/02/26	1	49.30	0	0.00	48.30	1	5,304	0.02%
2019/02/25	3	49.70	0	0.00	49.65	3	5,363	0.06%
2019/02/22	0	0.00	5	49.20	49.25	-5	5,642	-0.09%
2019/02/21	1	49.70	20	50.00	49.65	-19	5,740	-0.33%
2019/02/20	32	49.70	3	49.37	49.45	29	6,090	0.48%
2019/02/19	1	49.30	5	48.56	48.20	-4	6,410	-0.06%
2019/02/15	1	47.20	1	46.60	46.30	0	6,500	0.00%
2019/02/14	5	47.56	0	0.00	46.90	5	6,474	0.08%
2019/02/13	6	46.93	8	47.61	47.50	-2	6,440	-0.03%
2019/02/12	7	46.84	4	47.18	46.30	3	6,335	0.05%
2019/02/11	3	46.25	0	0.00	46.15	3	6,297	0.05%
2019/01/30	0	0.00	1	44.10	43.90	-1	6,298	-0.02%
2019/01/28	1	43.70	8	43.66	43.85	-7	6,408	-0.11%
2019/01/25	1	43.20	0	0.00	42.65	1	6,668	0.01%
2019/01/18	1	42.20	1	41.70	42.05	0	7,145	0.00%
2019/01/16	0	0.00	2	42.28	42.50	-2	7,284	-0.03%
2019/01/11	1	41.50	0	0.00	40.85	1	7,575	0.01%
2019/01/10	1	40.85	0	0.00	40.80	1	7,608	0.01%
2019/01/09	0	0.00	4	40.84	41.50	-4	7,678	-0.05%
2019/01/08	0	0.00	2	39.25	39.80	-2	7,699	-0.03%
2019/01/07	0	0.00	1	38.90	39.00	-1	7,804	-0.01%
2019/01/03	2	38.60	3	39.23	38.50	-1	8,106	-0.01%
2019/01/02	2	38.90	0	0.00	38.90	2	8,227	0.02%
2018/12/26	2	39.13	3	39.63	38.70	-1	8,713	-0.01%
2018/12/25	1	39.00	0	0.00	39.15	1	8,747	0.01%
2018/12/21	2	39.13	17	38.97	40.10	-15	8,977	-0.17%
2018/12/20	1	40.55	0	0.00	39.25	1	9,028	0.01%
2018/12/19	2	41.25	2	41.73	41.25	0	9,063	0.00%
2018/12/18	1	41.15	1	41.70	41.15	0	9,120	0.00%
2018/12/17	2	42.73	0	0.00	42.35	2	9,208	0.02%
2018/12/14	1	43.40	1	41.70	43.40	0	9,231	0.00%
2018/12/13	1	42.10	3	42.77	42.10	-2	9,257	-0.02%
2018/12/12	0	0.00	1	42.50	42.15	-1	9,320	-0.01%
2018/12/10	3	40.90	0	0.00	41.00	3	9,549	0.03%
2018/12/06	2	41.00	2	40.48	41.35	0	9,661	0.00%
2018/12/05	2	43.85	0	0.00	43.70	2	9,644	0.02%
2018/12/04	3	45.83	14	45.99	45.30	-11	9,765	-0.11%
2018/12/03	10	44.20	13	46.03	46.00	-3	9,903	-0.03%
2018/11/30	23	43.30	22	42.88	42.85	1	9,702	0.01%
2018/11/29	8	43.52	10	43.72	42.60	-2	9,660	-0.02%
2018/11/28	5	42.92	17	42.65	43.35	-12	9,822	-0.12%
2018/11/27	0	0.00	93	41.56	42.70	-93	10,097	-0.92%
2018/11/26	0	0.00	2	41.48	41.90	-2	10,169	-0.02%
2018/11/23	10	41.07	13	42.17	40.95	-3	10,650	-0.03%
2018/11/22	4	43.41	0	0.00	42.20	4	11,237	0.04%
2018/11/21	124	44.07	7	43.36	43.45	117	11,316	1.03%	大買/鉅額交易
2018/11/20	4	42.99	1	42.75	42.85	3	11,248	0.03%
2018/11/19	17	43.52	23	42.97	43.35	-6	11,244	-0.05%
2018/11/16	11	41.09	17	42.42	42.45	-6	10,913	-0.05%
2018/11/14	1	38.45	4	38.36	38.15	-3	10,558	-0.03%
2018/11/13	1	35.20	0	0.00	36.30	1	10,537	0.01%
2018/11/12	6	36.74	2	36.45	36.50	4	10,744	0.04%
2018/11/08	2	38.05	1	39.30	37.60	1	11,142	0.01%
2018/11/07	2	37.95	3	37.40	38.20	-1	11,387	-0.01%
2018/11/06	2	36.55	0	0.00	36.55	2	11,635	0.02%
2018/11/02	16	37.91	11	38.65	38.50	5	12,206	0.04%
2018/11/01	0	0.00	1	38.30	38.00	-1	12,109	-0.01%
2018/10/31	5	35.59	4	35.48	35.60	1	12,270	0.01%
2018/10/30	0	0.00	2	33.68	33.80	-2	12,463	-0.02%
2018/10/29	1	34.90	2	35.25	34.90	-1	12,819	-0.01%
2018/10/26	2	34.78	0	0.00	34.35	2	13,108	0.02%
2018/10/25	3	35.10	1	35.60	34.30	2	13,319	0.02%
2018/10/24	0	0.00	2	37.25	37.20	-2	13,823	-0.01%
2018/10/23	1	38.30	3	38.63	37.20	-2	14,375	-0.01%
2018/10/22	6	37.78	6	38.22	38.20	0	14,660	0.00%
2018/10/19	5	36.25	5	35.60	36.25	0	14,996	0.00%
2018/10/18	11	38.24	11	38.39	38.20	0	15,189	0.00%
2018/10/17	6	39.72	0	0.00	37.95	6	15,515	0.04%
2018/10/16	5	38.81	3	38.77	38.70	2	15,752	0.01%
2018/10/15	2	38.15	2	38.73	38.10	0	16,077	0.00%
2018/10/12	12	38.12	16	37.50	38.00	-4	16,424	-0.02%
2018/10/11	2	35.73	2	36.00	35.65	0	16,551	0.00%
2018/10/09	10	39.73	7	39.84	39.60	3	16,632	0.02%
2018/10/08	14	38.79	6	39.72	38.70	8	16,608	0.05%
2018/10/05	48	44.09	47	44.05	40.55	1	16,636	0.01%
2018/10/04	1	44.80	1	45.75	44.50	0	16,728	0.00%
2018/10/03	6	45.00	2	45.63	44.85	4	16,756	0.02%
2018/10/02	2	45.45	3	46.20	45.45	-1	16,880	-0.01%
2018/10/01	2	45.35	2	45.45	45.50	0	16,997	0.00%
2018/09/28	2	44.50	2	45.00	44.70	0	17,123	0.00%
2018/09/27	3	45.63	2	46.33	44.55	1	17,100	0.01%
2018/09/26	62	46.96	63	46.46	46.65	-1	17,279	-0.01%
2018/09/25	27	47.33	29	47.24	47.15	-2	17,431	-0.01%
2018/09/20	1	46.20	3	46.58	46.30	-2	17,626	-0.01%
2018/09/19	3	46.00	2	45.78	45.90	1	17,739	0.01%
2018/09/18	31	47.39	36	47.58	46.20	-5	18,029	-0.03%
2018/09/17	5	48.09	8	48.09	47.50	-3	18,147	-0.02%
2018/09/14	10	47.00	9	46.29	47.20	1	18,202	0.01%
2018/09/13	4	46.08	3	46.97	45.30	1	18,300	0.01%
2018/09/12	3	46.27	5	46.33	46.20	-2	18,486	-0.01%
2018/09/11	1	47.65	2	47.93	47.95	-1	18,890	-0.01%
2018/09/10	7	47.54	3	47.50	46.90	4	19,253	0.02%
2018/09/07	60	50.50	57	48.45	48.00	3	19,522	0.02%
2018/09/06	28	52.25	27	52.27	51.40	1	19,801	0.01%
2018/09/05	2	52.90	3	51.67	51.70	-1	20,055	0.00%
2018/09/04	32	52.57	29	52.63	52.50	3	20,382	0.01%
2018/09/03	16	55.10	3	55.00	53.20	13	20,383	0.06%
2018/08/31	26	58.97	24	59.08	59.10	2	20,235	0.01%
2018/08/30	54	58.88	42	59.01	59.50	12	20,644	0.06%
2018/08/29	8	57.60	16	57.71	58.60	-8	20,528	-0.04%
2018/08/28	2	54.15	3	54.83	53.70	-1	20,044	0.00%
2018/08/27	4	53.65	9	53.80	53.60	-5	20,136	-0.02%
2018/08/24	2	51.10	3	51.60	51.20	-1	20,142	0.00%
2018/08/23	2	51.55	1	51.40	50.90	1	20,315	0.00%
2018/08/21	6	53.48	4	53.50	53.30	2	20,954	0.01%
2018/08/20	0	0.00	1	53.00	53.10	-1	21,048	0.00%
2018/08/17	7	52.96	3	53.27	51.70	4	21,292	0.02%
2018/08/16	7	52.14	10	52.52	53.00	-3	21,414	-0.01%
2018/08/15	7	51.77	2	52.20	50.90	5	21,712	0.02%
2018/08/14	9	52.73	8	53.40	53.00	1	21,833	0.00%
2018/08/13	17	52.02	14	51.53	53.00	3	21,720	0.01%
2018/08/10	1	56.20	1	55.20	54.70	0	21,906	0.00%
2018/08/09	1	54.60	4	56.55	57.20	-3	22,026	-0.01%
2018/08/08	1	56.70	1	57.20	54.00	0	21,777	0.00%
2018/08/07	0	0.00	2	56.75	57.00	-2	21,945	-0.01%
2018/08/06	4	56.25	1	55.80	56.10	3	21,671	0.01%
2018/08/03	7	52.91	7	53.46	55.10	0	21,681	0.00%
2018/08/02	3	53.03	11	52.45	52.60	-8	21,360	-0.04%
2018/08/01	7	56.71	6	55.65	56.30	1	21,195	0.00%
2018/07/31	14	56.34	11	56.64	55.00	3	21,293	0.01%
2018/07/30	14	59.29	8	60.19	56.90	6	21,006	0.03%
2018/07/27	17	61.72	4	61.85	63.20	13	20,592	0.06%
2018/07/26	40	61.10	35	60.07	59.50	5	20,199	0.02%
2018/07/25	3	59.63	4	58.40	60.50	-1	19,772	-0.01%
2018/07/24	7	59.29	3	59.67	59.30	4	19,543	0.02%
2018/07/23	18	57.77	19	57.99	58.40	-1	19,192	-0.01%
2018/07/20	24	60.85	28	61.77	57.50	-4	18,857	-0.02%
2018/07/19	40	62.62	38	62.24	62.50	2	18,399	0.01%
2018/07/18	41	66.95	36	67.72	63.10	5	17,954	0.03%
2018/07/17	12	71.36	11	71.59	70.10	1	17,612	0.01%
2018/07/16	5	74.10	0	0.00	74.00	5	17,421	0.03%
2018/07/13	22	78.55	22	77.42	77.40	0	17,352	0.00%
2018/07/12	25	79.45	29	77.92	79.60	-4	17,118	-0.02%
2018/07/11	2	74.10	1	76.00	74.10	1	16,907	0.01%
2018/07/10	3	75.63	3	75.37	75.40	0	16,942	0.00%
2018/07/09	10	75.93	4	75.30	74.70	6	16,812	0.04%
2018/07/05	1	78.40	9	76.21	74.30	-8	16,436	-0.05%
2018/07/02	2	82.00	0	0.00	82.00	2	15,824	0.01%
2018/06/29	0	0.00	2	81.75	81.00	-2	15,564	-0.01%
2018/06/28	8	80.35	13	81.83	79.50	-5	15,407	-0.03%
2018/06/27	11	85.06	11	84.77	81.70	0	15,197	0.00%
2018/06/26	39	83.14	34	81.80	83.80	5	14,811	0.03%
2018/06/25	0	0.00	10	79.50	79.00	-10	14,555	-0.07%
2018/06/22	22	82.42	22	82.95	82.00	0	14,376	0.00%
2018/06/20	15	87.03	12	84.33	83.90	3	13,863	0.02%
2018/06/19	9	90.64	6	89.75	92.50	3	13,401	0.02%
2018/06/15	28	87.73	25	87.33	86.20	3	12,909	0.02%
2018/06/14	2	85.25	7	87.40	88.40	-5	12,439	-0.04%
2018/06/13	6	82.20	3	83.53	82.50	3	11,881	0.03%
2018/06/12	15	85.21	11	82.64	81.40	4	11,487	0.03%
2018/06/11	3	79.97	2	80.70	81.20	1	10,989	0.01%
2018/06/08	4	74.05	6	74.85	73.90	-2	10,619	-0.02%
2018/06/07	4	72.58	21	70.81	72.10	-17	10,315	-0.16%
2018/06/06	20	67.37	6	68.18	71.10	14	9,695	0.14%
2018/06/05	3	64.67	1	64.30	64.70	2	9,274	0.02%
2018/06/04	1	67.50	1	68.50	67.00	0	9,060	0.00%
2018/06/01	0	0.00	3	66.53	68.40	-3	8,759	-0.03%
2018/05/31	5	67.64	4	69.98	63.50	1	8,530	0.01%
2018/05/30	3	66.87	1	67.20	67.60	2	8,298	0.02%
2018/05/29	6	67.83	32	68.16	68.00	-26	8,049	-0.32%
2018/05/28	3	64.40	0.1	66.10	66.10	3	7,484	0.04%
2018/05/25	3	58.40	3	59.23	60.10	0	7,226	0.00%
2018/05/24	15	55.31	9	54.72	54.70	6	6,818	0.09%
2018/05/23	26	50.74	5	50.98	53.60	21	6,462	0.32%
2018/05/22	5	49.70	5	50.38	50.00	0	5,898	0.00%
2018/05/21	8	48.06	14	47.03	48.60	-6	5,531	-0.11%
2018/05/18	15	48.78	12	47.90	47.30	3	5,303	0.06%
2018/05/17	1	47.50	2	47.63	48.70	-1	4,741	-0.02%
2018/05/16	3	47.00	0	0.00	47.00	3	4,302	0.07%
2018/05/15	0	0.00	6	47.99	48.40	-6	4,095	-0.15%
2018/05/14	10	44.60	0	0.00	45.00	10	3,717	0.27%
2018/05/11	0	0.00	4	39.58	40.95	-4	3,612	-0.11%
2018/05/09	2	36.65	2	37.13	37.80	0	3,153	0.00%
2018/05/08	12	37.13	11	36.26	37.10	1	2,984	0.03%
2018/05/07	0	0.00	2	34.25	36.70	-2	2,594	-0.08%
2018/05/04	0	0.00	2	34.15	33.40	-2	2,251	-0.09%
2018/04/30	0	0.00	70	32.01	31.25	-70	1,998	-3.50%
2018/04/27	70	29.50	0	0.00	31.05	70	1,933	3.62%
2018/04/24	2	30.95	0	0.00	31.20	2	2,061	0.10%
2018/04/23	1	32.55	1	32.10	32.10	0	2,271	0.00%
2018/04/19	0	0.00	3	32.50	32.75	-3	2,532	-0.12%
2018/04/18	2	31.85	0	0.00	32.45	2	2,504	0.08%
2018/04/17	3	33.70	0	0.00	31.80	3	2,501	0.12%
2018/04/16	0	0.00	56	32.57	33.30	-56	2,483	-2.25%
2018/04/13	3	32.27	0	0.00	31.55	3	2,435	0.12%
2018/03/28	0	0.00	1	31.20	30.90	-1	2,788	-0.04%
2018/03/26	0	0.00	1	30.55	30.60	-1	2,782	-0.04%
2018/03/22	2	32.05	0	0.00	32.05	2	2,764	0.07%
2018/03/19	2	32.00	0	0.00	32.00	2	2,702	0.07%
2018/03/05	1	32.10	0	0.00	32.00	1	3,547	0.03%
2018/03/02	0	0.00	2	30.85	30.90	-2	3,477	-0.06%
2018/03/01	2	31.10	1	30.70	31.10	1	3,543	0.03%
2018/02/26	1	30.40	0	0.00	30.35	1	3,543	0.03%
2018/02/23	0	0.00	2	30.18	30.50	-2	3,597	-0.06%
2018/02/22	0	0.00	2	29.43	29.35	-2	3,596	-0.06%
2018/02/21	0	0.00	1	28.90	28.90	-1	3,601	-0.03%
2018/02/12	1	28.20	0	0.00	28.05	1	3,610	0.03%
2018/02/09	1	28.50	0	0.00	28.50	1	3,653	0.03%
2018/02/08	1	28.85	1	28.90	28.80	0	3,699	0.00%
2018/02/07	1	29.30	0	0.00	28.80	1	3,709	0.03%
2018/02/06	0	0.00	1	28.30	28.20	-1	3,731	-0.03%
2018/02/01	3	30.77	0	0.00	30.45	3	4,126	0.07%
2018/01/31	1	30.60	0	0.00	30.55	1	4,292	0.02%
2018/01/26	50	30.80	0	0.00	30.90	50	4,342	1.15%
2018/01/22	1	32.15	1	32.10	32.10	0	4,289	0.00%
2018/01/18	1	32.10	1	32.80	31.85	0	4,188	0.00%
2018/01/17	9	33.51	1	33.20	32.15	8	4,078	0.20%
2018/01/16	1	33.80	5.1	33.97	34.80	-4.1	3,831	-0.11%
2018/01/11	0	0.00	2	32.10	32.00	-2	3,509	-0.06%
2018/01/10	1	32.70	0	0.00	31.30	1	3,474	0.03%
2018/01/09	1	32.10	3	31.58	31.90	-2	3,420	-0.06%
2018/01/08	1	31.10	1	31.70	31.00	0	3,373	0.00%
2018/01/04	2	31.05	2	31.40	30.80	0	3,251	0.00%
2018/01/03	1	30.70	6	31.04	31.35	-5	3,194	-0.16%
2018/01/02	0	0.00	1	30.25	30.30	-1	3,101	-0.03%