達方 (8163)-康和-內湖券商分點個股進出

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
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
481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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	2	67.50	67.40	-2	2,748	-0.07%
2024/05/24	0	0.00	3	67.17	67.20	-3	2,824	-0.11%
2024/05/23	25	68.42	25	67.22	67.20	0	2,822	0.00%
2024/05/22	0	0.00	2	67.80	67.90	-2	2,811	-0.07%
2024/05/17	1	66.40	0	0.00	67.10	1	2,777	0.04%
2024/05/16	0	0.00	1	67.30	67.30	-1	2,764	-0.04%
2024/05/15	2	67.00	0	0.00	66.80	2	2,766	0.07%
2024/05/10	0	0.00	1	67.80	67.40	-1	2,717	-0.04%
2024/05/09	2	69.10	0	0.00	67.90	2	2,676	0.07%
2024/05/08	21	70.13	26	70.24	70.80	-5	2,634	-0.19%
2024/05/07	3	71.07	4	71.28	71.80	-1	2,569	-0.04%
2024/05/06	0	0.00	5	67.88	67.80	-5	2,411	-0.21%
2024/05/03	5	66.76	10	67.88	67.70	-5	2,353	-0.21%
2024/05/02	3	63.50	0	0.00	63.80	3	2,237	0.13%
2024/04/30	0	0.00	1	63.20	63.30	-1	2,234	-0.04%
2024/04/16	1	60.00	0	0.00	60.10	1	2,196	0.05%
2024/04/12	0	0.00	1	62.00	62.00	-1	2,221	-0.05%
2024/04/11	1	61.50	0	0.00	61.50	1	2,301	0.04%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	1	61.90	0	0.00	62.10	1	2,312	0.04%
2024/04/08	1	63.70	0	0.00	63.50	1	2,321	0.04%
2024/04/03	2	63.75	0	0.00	63.60	2	2,345	0.09%
2024/03/29	0	0.00	5	62.42	62.30	-5	2,319	-0.22%
2024/03/28	2	62.30	4	63.10	62.30	-2	2,320	-0.09%
2024/03/25	1	63.10	0	0.00	62.80	1	2,309	0.04%
2024/03/20	3	62.40	0	0.00	62.40	3	2,288	0.13%
2024/03/14	0	0.00	4	60.60	60.60	-4	2,225	-0.18%
2024/03/13	5	60.94	1	60.80	60.70	4	2,220	0.18%
2024/03/11	3	59.53	0	0.00	59.60	3	2,243	0.13%
2024/03/08	4	60.95	8	60.74	60.00	-4	2,235	-0.18%
2024/03/06	4	59.88	2	61.20	61.70	2	2,159	0.09%
2024/03/05	2	59.35	11.1	61.18	61.40	-9.1	1,963	-0.46%
2024/03/04	2	56.00	0	0.00	55.90	2	1,648	0.12%
2024/02/26	0	0.00	1	52.60	52.70	-1	1,585	-0.06%
2024/02/23	1	52.80	0	0.00	52.00	1	1,651	0.06%
2024/02/19	0	0.00	3	52.10	52.60	-3	1,748	-0.17%
2024/02/05	0	0.00	1	50.60	50.60	-1	1,824	-0.05%
2024/02/02	2	50.85	2	50.81	50.70	0	1,867	0.00%
2024/01/29	3	51.60	0	0.00	51.70	3	2,257	0.13%
2024/01/10	0	0.00	1	51.70	51.90	-1	2,433	-0.04%
2024/01/05	1	56.30	3	55.57	54.90	-2	2,360	-0.08%
2024/01/04	1	53.90	0	0.00	53.50	1	2,267	0.04%
2023/12/29	3	53.70	2	53.90	54.20	1	2,162	0.05%
2023/12/25	0	0.00	6	51.80	51.80	-6	2,082	-0.29%
2023/12/22	1	53.00	1	52.90	52.50	0	2,066	0.00%
2023/12/21	0	0.00	1	53.10	52.60	-1	2,052	-0.05%
2023/12/14	1	56.70	0.2	56.60	56.70	0.8	1,889	0.04%
2023/12/07	0	0.00	0.3	54.69	54.50	-0.3	1,785	-0.01%
2023/12/05	0	0.00	2	54.00	54.80	-2	1,714	-0.12%
2023/11/30	1	52.30	0	0.00	52.70	1	1,593	0.06%
2023/11/29	2	52.60	0	0.00	52.30	2	1,534	0.13%
2023/11/27	1	51.10	0	0.00	50.90	1	1,508	0.07%
2023/11/24	0.3	51.31	0	0.00	51.60	0.3	1,497	0.02%
2023/11/17	1	51.20	11	51.75	51.60	-10	1,329	-0.75%
2023/11/16	0	0.00	1	50.90	50.90	-1	1,267	-0.08%
2023/11/13	3	50.60	0	0.00	51.00	3	1,175	0.26%
2023/11/09	0	0.00	6	50.83	50.90	-6	1,063	-0.56%
2023/11/08	3	50.00	3	49.85	50.00	0	974	0.00%
2023/11/07	3	49.55	0	0.00	49.85	3	936	0.32%
2023/11/06	12	50.15	7	50.09	49.70	5	881	0.57%
2023/11/03	13	48.29	25	48.47	48.85	-12	661	-1.81%
2023/11/01	0	0.00	1	44.05	44.25	-1	428	-0.23%
2023/10/18	1	42.75	0	0.00	44.00	1	481	0.21%
2023/10/12	1	43.75	0	0.00	43.70	1	500	0.20%
2023/09/01	0	0.00	1	43.80	44.20	-1	811	-0.12%
2023/08/31	0	0.00	1	43.35	43.60	-1	807	-0.12%
2023/08/28	1	42.45	0	0.00	41.80	1	828	0.12%
2023/08/16	0	0.00	10	41.75	41.70	-10	909	-1.10%
2023/08/10	1	42.05	0	0.00	42.05	1	949	0.11%
2023/07/14	0	0.00	10	45.65	45.55	-10	876	-1.14%
2023/07/13	0	0.00	3	45.50	45.15	-3	869	-0.34%
2023/07/10	3	46.55	0	0.00	46.00	3	821	0.37%
2023/07/04	0	0.00	3	47.55	47.60	-3	820	-0.37%
2023/06/14	10	48.03	2	48.00	47.95	8	772	1.04%
2023/06/13	0	0.00	8	47.44	47.55	-8	769	-1.04%
2023/06/08	0	0.00	2	47.10	46.70	-2	775	-0.26%
2023/06/06	0	0.00	10	47.20	46.80	-10	829	-1.21%
2023/05/29	0	0.00	4	46.98	47.10	-4	950	-0.42%
2023/05/24	0	0.00	5	46.85	46.85	-5	918	-0.54%
2023/05/23	0	0.00	11	46.75	46.90	-11	912	-1.21%
2023/05/22	0	0.00	20	46.29	46.30	-20	898	-2.23%
2023/05/19	1	45.80	0	0.00	45.55	1	883	0.11%
2023/05/18	0	0.00	1	45.55	45.50	-1	872	-0.11%
2023/05/17	0	0.00	5	45.33	45.40	-5	864	-0.58%
2023/05/15	2	44.93	0	0.00	44.75	2	847	0.24%
2023/05/12	0	0.00	1	44.70	44.75	-1	886	-0.11%
2023/05/11	0	0.00	1	44.10	44.00	-1	915	-0.11%
2023/05/05	5	44.43	4	44.20	44.20	1	928	0.11%
2023/05/02	0	0.00	2	44.20	44.40	-2	931	-0.21%
2023/04/26	1	42.75	1	42.95	43.35	0	933	0.00%
2023/04/24	1	43.00	0	0.00	43.50	1	923	0.11%
2023/04/21	1	43.20	2	44.18	43.20	-1	924	-0.11%
2023/04/20	1	44.35	0	0.00	44.35	1	916	0.11%
2023/04/19	2	44.60	1	44.60	44.60	1	911	0.11%
2023/04/17	0	0.00	1	44.40	44.55	-1	896	-0.11%
2023/04/13	1	44.70	0	0.00	44.55	1	879	0.11%
2023/04/12	45	45.08	40	45.09	45.30	5	865	0.58%
2023/04/11	1	44.50	0	0.00	44.50	1	837	0.12%
2023/04/10	42	44.29	40	44.85	44.90	2	825	0.24%
2023/04/07	5	44.20	0	0.00	44.15	5	783	0.64%
2023/03/30	2	44.03	0	0.00	44.05	2	763	0.26%
2023/03/28	0	0.00	5	44.00	43.65	-5	763	-0.65%
2023/03/27	1	44.05	0	0.00	44.05	1	759	0.13%
2023/03/22	0	0.00	1	44.20	44.20	-1	750	-0.13%
2023/03/17	1	42.85	0	0.00	43.30	1	744	0.13%
2023/03/16	5	42.70	0	0.00	42.60	5	742	0.67%
2023/03/15	5	43.55	0	0.00	43.25	5	745	0.67%
2023/03/14	10	43.60	0	0.00	43.50	10	740	1.35%
2023/03/13	10	43.70	0	0.00	43.60	10	738	1.35%
2023/03/09	2	45.00	0	0.00	44.50	2	713	0.28%
2023/03/08	3	44.88	6	44.27	44.70	-3	671	-0.45%
2023/03/01	1	41.25	0	0.00	41.35	1	551	0.18%
2023/02/23	1	41.15	0	0.00	41.00	1	542	0.18%
2023/02/10	2	41.00	1	41.80	41.00	1	547	0.18%
2023/02/03	0	0.00	1	40.45	40.45	-1	457	-0.22%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2023/01/17	0	0.00	1	38.90	38.90	-1	424	-0.24%
2023/01/16	0	0.00	0	38.70	38.65	0	423	0.00%
2023/01/09	0	0.00	1	38.50	38.50	-1	433	-0.23%
2022/12/20	1	37.85	0	0.00	37.40	1	483	0.21%
2022/12/19	1	37.95	0	0.00	37.85	1	483	0.21%
2022/12/15	1	38.70	0	0.00	38.80	1	472	0.21%
2022/12/08	0	0.00	1	38.60	38.65	-1	493	-0.20%
2022/12/07	1	39.20	0	0.00	38.70	1	494	0.20%
2022/12/06	0	0.00	1	39.90	39.50	-1	491	-0.20%
2022/12/01	1	40.50	0	0.00	40.50	1	484	0.21%
2022/11/29	31	40.50	31	40.56	40.20	0	475	0.00%
2022/11/28	0	0.00	2	40.28	39.85	-2	455	-0.44%
2022/11/09	1	39.05	0	0.00	39.25	1	440	0.23%
2022/11/08	0	0.00	1	39.15	38.80	-1	444	-0.23%
2022/11/07	1	38.80	0	0.00	38.60	1	442	0.23%
2022/11/03	0	0.00	1	38.90	38.90	-1	477	-0.21%
2022/10/18	1	37.90	0	0.00	38.00	1	518	0.19%
2022/10/11	1	38.00	0	0.00	38.25	1	519	0.19%
2022/10/05	0	0.00	1	39.90	39.55	-1	527	-0.19%
2022/09/30	1	39.30	0	0.00	39.40	1	546	0.18%
2022/09/15	0	0.00	3	42.88	42.75	-3	683	-0.44%
2022/09/14	2	41.50	1	41.50	41.50	1	670	0.15%
2022/09/12	0	0.00	1	41.50	41.45	-1	684	-0.15%
2022/08/26	1	41.60	1	41.90	41.50	0	700	0.00%
2022/08/24	1	41.45	0	0.00	41.00	1	707	0.14%
2022/08/23	0	0.00	1	41.65	41.50	-1	710	-0.14%
2022/08/22	1	41.90	1	42.40	42.05	0	713	0.00%
2022/08/19	1	41.80	0	0.00	41.80	1	706	0.14%
2022/08/16	1	41.45	0	0.00	41.15	1	719	0.14%
2022/08/15	1	41.60	0	0.00	41.70	1	724	0.14%
2022/08/11	0	0.00	1	42.00	41.75	-1	725	-0.14%
2022/08/10	0	0.00	2	40.93	41.40	-2	723	-0.28%
2022/08/09	1	39.70	0	0.00	39.95	1	697	0.14%
2022/08/08	1	40.00	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	2	40.23	40.45	-2	710	-0.28%
2022/08/04	1.1	38.99	0	0.00	39.05	1.1	706	0.16%
2022/07/26	0.2	39.33	0	0.00	39.10	0.2	894	0.02%
2022/07/25	2	39.58	1	39.70	39.75	1	902	0.11%
2022/07/22	2	39.50	3	39.78	39.70	-1	914	-0.11%
2022/07/18	1	38.25	2	38.40	38.70	-1	977	-0.10%
2022/07/15	1	37.80	0	0.00	37.80	1	1,014	0.10%
2022/07/14	1	37.80	1	38.20	38.20	0	1,071	0.00%
2022/07/13	0	0.00	2	37.20	37.55	-2	1,105	-0.18%
2022/07/12	1.1	36.50	0	0.00	36.10	1.1	1,112	0.10%
2022/07/08	1	37.40	1	37.65	37.40	0	1,132	0.00%
2022/07/07	4	36.29	4	36.63	36.60	0	1,128	0.00%
2022/07/06	0.2	38.90	0	0.00	38.60	0.2	1,109	0.02%
2022/07/05	0.1	39.60	0	0.00	39.80	0.1	1,100	0.01%
2022/07/04	1	39.45	1	39.25	39.40	0	1,092	0.00%
2022/07/01	3.3	38.98	0	0.00	38.80	3.3	1,108	0.30%
2022/06/29	0.2	42.00	0	0.00	41.65	0.2	1,087	0.02%
2022/06/28	0	0.00	12	42.00	42.00	-12	1,115	-1.08%
2022/06/24	1	42.05	0	0.00	42.00	1	1,170	0.09%
2022/06/23	0.1	41.28	0	0.00	41.65	0.1	1,176	0.01%
2022/06/22	0.1	41.80	1	42.00	41.40	-0.9	1,181	-0.08%
2022/06/21	1	42.35	1	42.50	42.45	0	1,202	0.00%
2022/06/20	1	41.20	1	41.40	40.80	0	1,221	0.00%
2022/06/17	1	41.60	0	0.00	41.65	1	1,221	0.08%
2022/06/16	0	0.00	5	42.68	42.10	-5	1,249	-0.40%
2022/06/15	5	42.80	0	0.00	42.75	5	1,284	0.39%
2022/06/14	1	42.10	1	42.45	42.40	0	1,324	0.00%
2022/06/13	1	42.95	0	0.00	42.65	1	1,365	0.07%
2022/06/09	1	44.15	0	0.00	43.95	1	1,468	0.07%
2022/06/08	1	43.80	0	0.00	44.00	1	1,490	0.07%
2022/06/01	0	0.00	2	43.93	43.95	-2	1,713	-0.12%
2022/05/31	1	43.60	0	0.00	43.75	1	1,776	0.06%
2022/05/30	1	43.75	0	0.00	43.80	1	1,778	0.06%
2022/05/26	1	43.10	1	43.35	43.05	0	1,779	0.00%
2022/05/24	0	0.00	1	43.00	42.90	-1	1,798	-0.06%
2022/05/20	0	0.00	4	43.00	42.90	-4	1,794	-0.22%
2022/05/19	1	42.20	0	0.00	42.30	1	1,791	0.06%
2022/05/16	6	42.39	0	0.00	42.30	6	1,784	0.34%
2022/05/13	0	0.00	1	42.50	42.30	-1	1,779	-0.06%
2022/05/12	3	41.87	4	42.30	41.20	-1	1,785	-0.06%
2022/05/11	6	42.58	2	42.68	42.50	4	1,782	0.22%
2022/05/09	12	43.41	10	43.77	43.00	2	1,758	0.11%
2022/05/06	14	45.18	3	45.15	45.20	11	1,721	0.64%
2022/05/05	3	45.87	0	0.00	45.75	3	1,706	0.18%
2022/05/04	6	46.58	0	0.00	45.80	6	1,685	0.36%
2022/05/03	3	47.50	3	47.45	47.75	0	1,639	0.00%
2022/04/28	2	47.33	0	0.00	47.25	2	1,654	0.12%
2022/04/27	1	47.35	0	0.00	46.95	1	1,650	0.06%
2022/04/26	0	0.00	5	48.90	48.60	-5	1,630	-0.31%
2022/04/25	1	48.45	4	48.65	48.20	-3	1,627	-0.18%
2022/04/22	4	49.90	2	50.00	49.95	2	1,607	0.12%
2022/04/21	32	50.68	37	50.78	50.40	-5	1,612	-0.31%
2022/04/20	4	50.03	7	50.27	50.40	-3	1,577	-0.19%
2022/04/19	0	0.00	8	49.50	49.65	-8	1,530	-0.52%
2022/04/14	4.1	49.08	2	49.13	48.90	2.1	1,554	0.14%
2022/04/12	5	47.80	0	0.00	47.85	5	1,602	0.31%
2022/04/11	5	48.15	0	0.00	47.80	5	1,626	0.31%
2022/04/08	4	48.28	8	48.23	48.20	-4	1,658	-0.24%
2022/04/07	10	48.69	0	0.00	47.90	10	1,710	0.58%
2022/04/06	1	49.05	4	49.44	49.15	-3	1,868	-0.16%
2022/03/31	3	49.90	0	0.00	49.70	3	1,917	0.16%
2022/03/30	3	50.02	15	49.98	50.20	-12	1,983	-0.60%
2022/03/29	1	49.10	1	49.30	49.05	0	1,947	0.00%
2022/03/28	1	48.75	0	0.00	49.10	1	1,958	0.05%
2022/03/25	4	49.53	0	0.00	49.25	4	1,967	0.20%
2022/03/23	2	49.58	0	0.00	49.15	2	2,025	0.10%
2022/03/22	2	49.35	0	0.00	49.50	2	2,110	0.09%
2022/03/21	0	0.00	13	49.34	49.30	-13	2,122	-0.61%
2022/03/18	2	49.20	0	0.00	48.40	2	2,142	0.09%
2022/03/17	5	49.44	1	49.40	49.35	4	2,134	0.19%
2022/03/16	9	49.42	11	49.50	49.50	-2	2,147	-0.09%
2022/03/15	0	0.00	5	49.34	49.00	-5	2,170	-0.23%
2022/03/14	24	49.57	23	49.50	49.35	1	2,218	0.05%
2022/03/10	0	0.00	4	48.54	48.35	-4	2,323	-0.17%
2022/03/09	5	48.38	14	48.13	48.30	-9	2,435	-0.37%
2022/03/08	1	44.80	0	0.00	44.70	1	2,688	0.04%
2022/03/07	9	45.90	0	0.00	46.00	9	2,710	0.33%
2022/03/04	5	47.88	5	47.79	47.60	0	2,750	0.00%
2022/03/02	2	46.00	0	0.00	46.30	2	2,820	0.07%
2022/02/24	9	46.03	0	0.00	45.50	9	3,275	0.27%
2022/02/23	0	0.00	5	46.70	46.90	-5	3,369	-0.15%
2022/02/22	1	46.50	0	0.00	46.40	1	3,377	0.03%
2022/02/14	1	46.25	0	0.00	46.35	1	3,413	0.03%
2022/02/11	0	0.00	1	47.05	47.50	-1	3,426	-0.03%
2022/02/07	1	45.65	0	0.00	45.60	1	3,429	0.03%
2022/01/21	1	46.70	0	0.00	45.90	1	3,479	0.03%
2022/01/19	0	0.00	2	47.05	46.95	-2	3,469	-0.06%
2022/01/18	1	47.45	4	47.43	46.90	-3	3,458	-0.09%
2022/01/17	4	46.70	0	0.00	47.15	4	3,453	0.12%
2022/01/11	6	47.17	0	0.00	47.05	6	3,424	0.18%
2022/01/10	14	47.89	13	47.95	48.05	1	3,397	0.03%
2022/01/07	1	47.40	2	47.50	47.30	-1	3,382	-0.03%
2022/01/06	2	48.30	0	0.00	48.15	2	3,342	0.06%
2022/01/05	0	0.00	1	49.20	48.85	-1	3,313	-0.03%
2022/01/04	41	49.65	37	49.72	49.35	4	3,280	0.12%
2022/01/03	1	49.50	0	0.00	49.50	1	3,252	0.03%
2021/12/30	0	0.00	1	50.80	50.70	-1	3,209	-0.03%
2021/12/29	36	50.98	44	50.84	51.00	-8	3,153	-0.25%
2021/12/27	15	49.34	15	49.45	49.55	0	2,955	0.00%
2021/12/24	52	49.60	56	49.56	49.35	-4	2,929	-0.14%
2021/12/23	1	48.50	0	0.00	48.60	1	2,836	0.04%
2021/12/22	1	48.50	1	49.10	48.50	0	2,834	0.00%
2021/12/21	2	48.38	0	0.00	48.50	2	2,823	0.07%
2021/12/17	10	48.62	6	48.90	48.80	4	2,782	0.14%
2021/12/16	10	49.58	8	49.53	49.85	2	2,709	0.07%
2021/12/15	1.4	48.50	0	0.00	48.20	1.4	2,603	0.05%
2021/12/14	9	48.97	1	49.15	48.55	8	2,577	0.31%
2021/12/13	5	49.19	14	48.85	48.85	-9	2,526	-0.36%
2021/12/10	1	48.60	7	48.80	49.15	-6	2,501	-0.24%
2021/12/09	5	48.28	8	48.26	48.30	-3	2,450	-0.12%
2021/12/08	4	49.51	0	0.00	49.00	4	2,383	0.17%
2021/12/07	3	49.50	1	49.50	49.65	2	2,295	0.09%
2021/12/06	14	49.43	1	49.35	49.20	13	2,207	0.59%
2021/12/03	35	49.48	41.2	49.68	49.60	-6.2	2,123	-0.29%
2021/12/02	35.2	48.91	22	48.74	48.65	13.2	1,971	0.67%
2021/12/01	18	46.78	1	47.20	47.15	17	1,611	1.06%
2021/11/30	1	46.80	6	46.83	46.50	-5	1,580	-0.32%
2021/11/29	1	45.30	4	45.56	45.80	-3	1,559	-0.19%
2021/11/26	1	46.80	1	46.35	46.15	0	1,518	0.00%
2021/11/25	0	0.00	15	46.15	46.10	-15	1,469	-1.02%
2021/11/24	11	45.97	0	0.00	46.00	11	1,473	0.75%
2021/11/23	9	46.00	14	46.25	47.05	-5	1,332	-0.38%
2021/11/22	7	45.43	11	45.29	45.45	-4	1,066	-0.37%
2021/11/19	1	42.90	1	43.40	42.90	0	1,024	0.00%
2021/11/18	1	43.00	0	0.00	43.25	1	1,022	0.10%
2021/11/16	6	42.77	0	0.00	42.55	6	1,058	0.57%
2021/11/11	1	43.40	0	0.00	43.05	1	1,115	0.09%
2021/11/09	1.1	43.49	0	0.00	43.40	1.1	1,114	0.10%
2021/11/08	0	0.00	2	43.50	43.50	-2	1,120	-0.18%
2021/11/05	0	0.00	7	43.26	43.15	-7	1,141	-0.61%
2021/11/03	0	0.00	1	43.10	43.50	-1	1,206	-0.08%
2021/11/01	52	42.81	51	42.94	42.30	1	1,180	0.08%
2021/10/26	5	41.25	0	0.00	41.20	5	1,209	0.41%
2021/10/22	1	41.20	0	0.00	40.90	1	1,260	0.08%
2021/10/21	0	0.00	1	42.00	42.00	-1	1,280	-0.08%
2021/10/20	1	41.00	0	0.00	41.15	1	1,296	0.08%
2021/10/19	0	0.00	1	40.70	40.60	-1	1,309	-0.08%
2021/10/18	0	0.00	1	40.50	40.30	-1	1,341	-0.07%
2021/10/14	0.1	39.40	2	39.15	39.60	-1.9	1,441	-0.13%
2021/10/13	2.1	39.80	0	0.00	39.50	2.1	1,558	0.13%
2021/10/08	0	0.00	1	40.45	40.25	-1	1,643	-0.06%
2021/10/05	1	39.45	0	0.00	40.15	1	1,733	0.06%
2021/10/04	3	39.50	0	0.00	39.20	3	1,746	0.17%
2021/10/01	7.1	40.65	1	40.80	40.35	6.1	1,751	0.35%
2021/09/30	1.1	41.46	0	0.00	41.40	1.1	1,778	0.06%
2021/09/29	6.1	41.66	0	0.00	41.30	6.1	1,795	0.34%
2021/09/22	4	41.83	0	0.00	41.80	4	1,911	0.21%
2021/09/16	1.1	42.66	0	0.00	42.20	1.1	2,010	0.06%
2021/09/15	0.2	42.90	1	42.80	42.55	-0.8	2,016	-0.04%
2021/09/14	3	43.30	0	0.00	43.00	3	2,020	0.15%
2021/09/13	0.2	43.58	0	0.00	43.50	0.2	2,031	0.01%
2021/09/09	0.2	42.75	0	0.00	42.95	0.2	2,057	0.01%
2021/09/07	2	44.15	0	0.00	44.10	2	2,073	0.10%
2021/09/06	2.3	44.62	2	44.45	44.05	0.3	2,092	0.01%
2021/09/02	1	45.10	3	44.95	44.75	-2	2,191	-0.09%
2021/08/31	0	0.00	3	44.15	44.35	-3	2,153	-0.14%
2021/08/30	2	43.85	1	43.90	43.90	1	2,128	0.05%
2021/08/25	52	42.61	51	42.92	42.60	1	2,121	0.05%
2021/08/24	1	41.50	0	0.00	41.35	1	2,072	0.05%
2021/08/23	4	41.69	1	41.90	41.75	3	2,096	0.14%
2021/08/17	3	43.90	0	0.00	43.90	3	2,087	0.14%
2021/08/16	2	43.78	0	0.00	44.05	2	2,086	0.10%
2021/08/13	2	45.08	0	0.00	44.90	2	2,080	0.10%
2021/08/12	1	45.90	0	0.00	45.55	1	2,083	0.05%
2021/08/11	2	45.75	5	45.80	45.80	-3	2,099	-0.14%
2021/08/10	2	46.83	0	0.00	46.75	2	2,098	0.10%
2021/08/09	1	47.60	4	47.73	47.95	-3	2,127	-0.14%
2021/08/02	1	47.30	0	0.00	47.50	1	2,448	0.04%
2021/07/30	2	47.13	1	47.20	47.00	1	2,500	0.04%
2021/07/29	1	46.60	0	0.00	46.65	1	2,511	0.04%
2021/07/27	2	47.43	0.4	46.70	46.90	1.6	2,579	0.06%
2021/07/26	0.4	47.45	1	47.40	47.70	-0.6	2,606	-0.02%
2021/07/23	1	47.65	0	0.00	47.30	1	2,650	0.04%
2021/07/22	0	0.00	3	47.75	47.30	-3	2,730	-0.11%
2021/07/21	0	0.00	6	46.75	46.95	-6	2,826	-0.21%
2021/07/20	1	46.95	12	46.76	46.95	-11	2,865	-0.38%
2021/07/19	18	48.28	16	48.18	48.10	2	2,857	0.07%
2021/07/16	0	0.00	1	47.50	48.00	-1	2,843	-0.04%
2021/07/12	0	0.00	5	46.35	46.45	-5	2,936	-0.17%
2021/07/07	1	46.00	1	46.70	46.10	0	3,009	0.00%
2021/07/01	8	45.13	0	0.00	44.95	8	3,180	0.25%
2021/06/30	10	45.50	0	0.00	45.90	10	3,178	0.31%
2021/06/29	3	45.20	1	46.20	45.10	2	3,161	0.06%
2021/06/28	0	0.00	2	44.75	45.90	-2	3,144	-0.06%
2021/06/22	1	43.10	0	0.00	42.90	1	3,132	0.03%
2021/06/17	1	43.65	0	0.00	44.15	1	3,163	0.03%
2021/06/16	2	43.58	0	0.00	43.35	2	3,179	0.06%
2021/06/15	0	0.00	1	44.55	44.00	-1	3,204	-0.03%
2021/06/11	0	0.00	1	44.70	44.50	-1	3,218	-0.03%
2021/06/10	50	43.76	51	43.97	44.45	-1	3,320	-0.03%
2021/06/02	2	42.90	0	0.00	42.55	2	3,572	0.06%
2021/06/01	1	43.20	0	0.00	43.25	1	3,571	0.03%
2021/05/31	0	0.00	2	42.75	42.65	-2	3,606	-0.06%
2021/05/28	0	0.00	1	42.85	42.75	-1	3,607	-0.03%
2021/05/27	1	41.40	1	41.90	42.70	0	3,626	0.00%
2021/05/25	0	0.00	1	42.40	42.25	-1	3,663	-0.03%
2021/05/21	2	41.38	0	0.00	41.40	2	3,762	0.05%
2021/05/20	0	0.00	2	40.70	40.70	-2	3,804	-0.05%
2021/05/18	1	39.80	0	0.00	40.70	1	3,833	0.03%
2021/05/14	1	42.30	0	0.00	41.40	1	3,785	0.03%
2021/05/13	3	41.70	1	41.80	41.70	2	3,741	0.05%
2021/05/12	4	44.51	0	0.00	43.05	4	3,675	0.11%
2021/05/11	5	47.02	11	48.00	46.65	-6	3,625	-0.17%
2021/05/10	11	49.05	5	49.45	49.05	6	3,578	0.17%
2021/05/07	56	48.98	58	49.08	49.00	-2	3,456	-0.06%
2021/05/06	2	46.33	3	46.43	46.20	-1	3,403	-0.03%
2021/05/05	0	0.00	2	47.63	46.80	-2	3,379	-0.06%
2021/05/04	1	49.60	2	47.55	47.00	-1	3,393	-0.03%
2021/05/03	0	0.00	15	49.77	49.40	-15	3,329	-0.45%
2021/04/29	3	51.37	1	51.60	51.20	2	3,286	0.06%
2021/04/28	13	51.83	0	0.00	52.40	13	3,255	0.40%
2021/04/27	15	51.77	2	51.75	52.10	13	3,221	0.40%
2021/04/26	0	0.00	1	50.50	51.20	-1	3,112	-0.03%
2021/04/21	0	0.00	2	51.30	51.00	-2	3,010	-0.07%
2021/04/20	0	0.00	3	49.68	50.50	-3	2,962	-0.10%
2021/04/13	2	48.38	0	0.00	48.00	2	2,958	0.07%
2021/04/12	10	48.95	0	0.00	48.70	10	2,932	0.34%
2021/04/09	1	49.05	1	48.80	48.00	0	2,896	0.00%
2021/04/08	113	48.92	122	49.10	49.20	-9	2,818	-0.32%	大買/大賣/
2021/04/07	0	0.00	2	47.25	47.30	-2	2,724	-0.07%
2021/04/06	0	0.00	1	47.40	47.40	-1	2,722	-0.04%
2021/03/30	0	0.00	1	47.35	47.65	-1	2,710	-0.04%
2021/03/29	1	46.60	1	47.90	47.55	0	2,695	0.00%
2021/03/25	1	46.10	0	0.00	46.05	1	2,686	0.04%
2021/03/22	3	47.12	0	0.00	47.00	3	2,676	0.11%
2021/03/19	1	47.00	0	0.00	47.05	1	2,686	0.04%
2021/03/16	2	47.50	16	47.60	47.55	-14	2,723	-0.51%
2021/03/15	1	45.90	0	0.00	46.10	1	2,615	0.04%
2021/03/11	0	0.00	25	47.48	46.65	-25	2,776	-0.90%
2021/03/10	25	47.06	14	46.43	47.40	11	2,775	0.40%
2021/03/04	2	46.00	1	45.35	45.35	1	2,773	0.04%
2021/03/03	0	0.00	2	45.45	45.70	-2	2,737	-0.07%
2021/02/26	0	0.00	7	45.11	45.25	-7	2,714	-0.26%
2021/02/25	1	45.20	16	45.08	45.05	-15	2,762	-0.54%
2021/02/24	0	0.00	2	44.95	44.55	-2	2,748	-0.07%
2021/02/23	2	44.85	3	44.93	44.90	-1	2,747	-0.04%
2021/02/22	2	43.80	4	43.90	44.15	-2	2,748	-0.07%
2021/02/19	0	0.00	2	43.35	43.55	-2	2,722	-0.07%
2021/02/18	0	0.00	3	42.75	42.60	-3	2,709	-0.11%
2021/02/05	3	41.90	5	41.95	41.95	-2	2,731	-0.07%
2021/02/02	2	41.10	2	42.25	41.00	0	2,880	0.00%
2021/02/01	2	40.15	0	0.00	40.55	2	2,985	0.07%
2021/01/29	5	41.13	1	42.10	41.00	4	3,053	0.13%
2021/01/27	6	41.98	1	41.85	41.85	5	3,066	0.16%
2021/01/25	10	41.80	0	0.00	42.00	10	3,093	0.32%
2021/01/22	2	41.43	0	0.00	41.35	2	3,087	0.06%
2021/01/21	2	41.08	1	41.15	41.15	1	3,093	0.03%
2021/01/20	2	41.75	0	0.00	41.05	2	3,085	0.06%
2021/01/19	6	42.98	0	0.00	43.05	6	3,055	0.20%
2021/01/18	4	43.35	0	0.00	43.05	4	3,073	0.13%
2021/01/15	1	44.60	0	0.00	44.10	1	3,052	0.03%
2021/01/14	1	45.25	1	45.25	44.95	0	3,040	0.00%
2021/01/13	2	44.60	0	0.00	44.50	2	2,993	0.07%
2021/01/12	1	44.15	5	44.49	44.25	-4	2,974	-0.13%
2021/01/11	1	44.25	1	44.75	44.80	0	2,933	0.00%
2021/01/08	1	43.65	0	0.00	43.75	1	2,910	0.03%
2021/01/06	3	44.17	1	43.55	43.55	2	2,879	0.07%
2021/01/05	0	0.00	3	44.33	44.55	-3	2,817	-0.11%
2020/12/31	0	0.00	1	43.35	43.35	-1	2,778	-0.04%
2020/12/28	0	0.00	1	43.45	43.40	-1	2,749	-0.04%
2020/12/25	1	43.25	0	0.00	43.00	1	2,737	0.04%
2020/12/24	2	43.35	0	0.00	43.15	2	2,735	0.07%
2020/12/23	0	0.00	2	42.50	42.55	-2	2,714	-0.07%
2020/12/22	3	42.73	0	0.00	42.10	3	2,736	0.11%
2020/12/21	1	42.70	0	0.00	42.65	1	2,747	0.04%
2020/12/18	2	42.65	0	0.00	42.30	2	2,735	0.07%
2020/12/17	1	42.85	0	0.00	42.85	1	2,738	0.04%
2020/12/16	2	43.60	0	0.00	43.35	2	2,738	0.07%
2020/12/15	3	44.05	1	43.15	43.15	2	2,734	0.07%
2020/12/11	0	0.00	1	43.75	43.75	-1	2,696	-0.04%
2020/12/10	2	45.15	0	0.00	44.70	2	2,658	0.08%
2020/12/09	0	0.00	1	46.90	46.00	-1	2,599	-0.04%
2020/12/08	0	0.00	3	45.82	45.75	-3	2,577	-0.12%
2020/12/07	5	47.02	10	46.60	46.70	-5	2,543	-0.20%
2020/12/04	2	45.10	1	45.40	45.40	1	2,382	0.04%
2020/12/03	2	43.80	1	44.45	43.85	1	2,345	0.04%
2020/12/02	1	43.85	0	0.00	43.60	1	2,418	0.04%
2020/12/01	0	0.00	5	43.80	43.80	-5	2,532	-0.20%
2020/11/30	1	43.15	12	43.37	43.35	-11	2,690	-0.41%
2020/11/27	2	42.50	0	0.00	42.50	2	2,664	0.08%
2020/11/25	1	42.55	1	43.45	42.55	0	2,843	0.00%
2020/11/24	2	43.28	1	44.15	43.40	1	2,814	0.04%
2020/11/20	90	42.67	90	42.63	42.50	0	2,711	0.00%
2020/11/19	0	0.00	7	42.83	42.50	-7	2,680	-0.26%
2020/11/18	1	41.95	0	0.00	41.95	1	2,605	0.04%
2020/11/16	1	41.70	0	0.00	41.75	1	2,666	0.04%
2020/11/13	1	41.85	2	41.90	41.75	-1	2,744	-0.04%
2020/11/12	1	41.75	10	41.80	41.45	-9	2,788	-0.32%
2020/11/11	0	0.00	1	42.15	42.25	-1	2,796	-0.04%
2020/11/10	5	42.22	6	42.35	42.00	-1	2,788	-0.04%
2020/11/09	4	42.20	0	0.00	41.70	4	2,744	0.15%
2020/11/06	0	0.00	5	41.45	41.85	-5	2,629	-0.19%
2020/11/04	1	40.55	15	40.63	40.55	-14	2,605	-0.54%
2020/11/03	25	40.52	11	40.71	40.50	14	2,676	0.52%
2020/11/02	1	39.25	0	0.00	39.75	1	2,768	0.04%
2020/10/30	10	40.00	0	0.00	39.55	10	2,871	0.35%
2020/10/28	2	39.98	0	0.00	39.95	2	2,879	0.07%
2020/10/27	2	40.45	17	40.31	40.30	-15	2,864	-0.52%
2020/10/26	3	40.15	0	0.00	40.15	3	2,841	0.11%
2020/10/20	0	0.00	1	39.30	39.35	-1	2,899	-0.03%
2020/10/19	1	39.55	0	0.00	39.30	1	2,917	0.03%
2020/10/15	0	0.00	1	39.05	38.85	-1	2,895	-0.03%
2020/10/12	1	38.50	0	0.00	38.35	1	3,055	0.03%
2020/10/06	1	38.35	0	0.00	38.50	1	3,184	0.03%
2020/09/29	10	37.95	10	37.60	37.50	0	3,416	0.00%
2020/09/24	12	37.81	0	0.00	37.75	12	3,600	0.33%
2020/09/15	1	39.85	0	0.00	39.80	1	3,606	0.03%
2020/09/11	3	39.45	1	39.30	39.15	2	3,630	0.06%
2020/09/08	1	41.20	1	40.60	40.20	0	3,557	0.00%
2020/09/07	5	42.00	36	42.09	41.60	-31	3,515	-0.88%
2020/09/04	43	42.04	50	41.92	42.70	-7	3,435	-0.20%
2020/09/03	70	41.97	36	42.13	41.90	34	3,382	1.01%
2020/09/01	4	40.13	0	0.00	40.30	4	3,240	0.12%
2020/08/31	0	0.00	3	40.50	40.45	-3	3,253	-0.09%
2020/08/28	1	38.55	0	0.00	38.95	1	3,135	0.03%
2020/08/26	0	0.00	1	38.55	38.60	-1	3,150	-0.03%
2020/08/25	0	0.00	3	38.77	38.70	-3	3,152	-0.10%
2020/08/24	1	37.80	0	0.00	38.10	1	3,140	0.03%
2020/08/21	2	37.70	2	37.70	38.15	0	3,150	0.00%
2020/08/20	1	37.65	0	0.00	37.30	1	3,144	0.03%
2020/08/19	3	40.60	11	40.46	39.55	-8	3,058	-0.26%
2020/08/18	1	39.70	4	39.95	40.10	-3	2,961	-0.10%
2020/08/17	2	39.65	1	39.70	39.35	1	2,871	0.03%
2020/08/14	1	39.00	0	0.00	39.15	1	2,826	0.04%
2020/08/13	3	39.00	4	39.59	39.25	-1	2,801	-0.04%
2020/08/12	2	39.15	3	38.93	38.85	-1	2,743	-0.04%
2020/08/11	0	0.00	1	39.05	39.15	-1	2,715	-0.04%
2020/08/10	1	38.70	16	38.99	38.90	-15	2,686	-0.56%
2020/08/07	5	38.90	1	39.00	39.25	4	2,659	0.15%
2020/08/06	12	39.45	42	39.00	38.70	-30	2,595	-1.16%
2020/08/05	0	0.00	7	37.86	38.15	-7	2,456	-0.29%
2020/08/04	30	36.50	1	36.50	36.50	29	2,386	1.22%
2020/07/31	1	35.80	0	0.00	35.80	1	2,378	0.04%
2020/07/28	1	35.25	51	35.49	34.25	-50	2,427	-2.06%
2020/07/22	0	0.00	1	37.70	37.60	-1	2,412	-0.04%
2020/07/21	6	37.54	1	37.75	37.50	5	2,410	0.21%
2020/07/20	1	37.30	0	0.00	37.40	1	2,411	0.04%
2020/07/16	12	38.77	24	38.61	38.00	-12	2,412	-0.50%
2020/07/15	8	37.68	4	37.35	37.30	4	2,293	0.17%
2020/07/14	0	0.00	4	38.10	37.65	-4	2,279	-0.18%
2020/07/13	1	37.50	4	37.34	38.30	-3	2,248	-0.13%
2020/07/10	7	37.52	0	0.00	37.35	7	2,257	0.31%
2020/07/08	20	40.00	8	40.20	40.20	12	2,138	0.56%
2020/07/07	31	40.84	0	0.00	40.10	31	2,056	1.51%
2020/07/06	21	39.65	8	39.98	40.35	13	2,010	0.65%
2020/07/03	5	39.18	0	0.00	39.10	5	1,973	0.25%
2020/07/02	0	0.00	9	38.91	38.95	-9	1,972	-0.46%
2020/06/30	0	0.00	1	37.60	37.85	-1	1,944	-0.05%
2020/06/24	1	38.00	0	0.00	38.00	1	1,931	0.05%
2020/06/16	1	37.45	0	0.00	37.50	1	1,981	0.05%
2020/06/12	5	37.50	0	0.00	37.50	5	2,057	0.24%
2020/06/11	1	38.20	0	0.00	38.20	1	2,092	0.05%
2020/06/09	0	0.00	1	38.65	38.55	-1	2,053	-0.05%
2020/06/08	1	38.60	1	38.90	38.65	0	2,085	0.00%
2020/06/05	0	0.00	6	38.63	38.80	-6	2,038	-0.29%
2020/06/03	0	0.00	1	37.30	37.25	-1	1,981	-0.05%
2020/05/22	1	36.55	0	0.00	36.15	1	1,975	0.05%
2020/05/21	20	36.75	0	0.00	36.70	20	1,972	1.01%
2020/05/14	0	0.00	1	36.45	36.20	-1	1,997	-0.05%
2020/05/13	0	0.00	2	36.88	36.90	-2	1,985	-0.10%
2020/05/11	5	37.17	0	0.00	37.25	5	1,964	0.25%
2020/05/07	1	37.20	2	37.40	37.50	-1	1,917	-0.05%
2020/05/06	1	37.50	0	0.00	37.30	1	1,921	0.05%
2020/05/05	0	0.00	5	37.64	37.50	-5	1,920	-0.26%
2020/05/04	1	36.35	0	0.00	36.50	1	1,899	0.05%
2020/04/30	1	37.30	0	0.00	37.30	1	1,901	0.05%
2020/04/28	1	37.10	3	37.00	36.90	-2	1,899	-0.11%
2020/04/27	1	36.00	0	0.00	36.15	1	1,898	0.05%
2020/04/23	1	36.05	0	0.00	35.85	1	1,893	0.05%
2020/04/22	0	0.00	1	35.30	35.40	-1	1,892	-0.05%
2020/04/21	1	34.60	0	0.00	34.35	1	1,881	0.05%
2020/04/20	1	35.15	0	0.00	35.25	1	1,879	0.05%
2020/04/17	1	35.55	5	35.85	35.10	-4	1,892	-0.21%
2020/04/16	1	34.85	1	35.15	35.25	0	1,874	0.00%
2020/04/15	8	35.29	0	0.00	35.20	8	1,867	0.43%
2020/04/08	11	32.62	11	33.40	33.50	0	2,052	0.00%
2020/04/07	1	31.45	9	31.32	31.80	-8	2,036	-0.39%
2020/03/26	0	0.00	1	29.80	29.80	-1	2,147	-0.05%
2020/03/25	6	29.92	1	29.95	29.60	5	2,303	0.22%
2020/03/24	9	28.78	1	29.00	28.70	8	2,308	0.35%
2020/03/20	1	26.30	3	27.72	28.40	-2	2,326	-0.09%
2020/03/19	1	26.60	2	26.43	25.90	-1	2,334	-0.04%
2020/03/17	0	0.00	1	29.35	28.65	-1	2,324	-0.04%
2020/03/16	1	29.55	0	0.00	28.50	1	2,293	0.04%
2020/03/13	14	28.75	2	28.65	29.25	12	2,295	0.52%
2020/03/12	1	31.65	3	31.87	31.60	-2	2,293	-0.09%
2020/03/11	1	35.55	1	35.40	35.00	0	2,325	0.00%
2020/03/09	2	36.35	1	36.40	35.90	1	2,368	0.04%
2020/03/03	5	37.70	0	0.00	37.70	5	2,373	0.21%
2020/03/02	0	0.00	2	37.60	37.40	-2	2,369	-0.08%
2020/02/27	1	38.50	0	0.00	37.75	1	2,381	0.04%
2020/02/26	3	38.83	40	38.75	38.70	-37	2,367	-1.56%
2020/02/25	85	38.87	45	39.34	39.40	40	2,350	1.70%
2020/02/24	0	0.00	2	38.70	38.70	-2	2,328	-0.09%
2020/02/19	0	0.00	1	39.25	39.20	-1	2,312	-0.04%
2020/02/18	1	38.85	1	39.10	38.95	0	2,309	0.00%
2020/02/14	0	0.00	2	38.80	38.70	-2	2,292	-0.09%
2020/02/13	1	38.35	0	0.00	38.25	1	2,292	0.04%
2020/02/11	0	0.00	1	37.70	37.95	-1	2,304	-0.04%
2020/02/10	0	0.00	2	36.73	37.00	-2	2,313	-0.09%
2020/02/07	2	37.50	0	0.00	37.50	2	2,319	0.09%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/03	4	37.00	1	36.90	37.10	3	2,340	0.13%
2020/01/30	3	38.70	2	39.25	38.50	1	2,327	0.04%
2020/01/20	4	42.63	0	0.00	42.45	4	2,281	0.18%
2020/01/16	1	42.80	1	43.25	42.80	0	2,304	0.00%
2020/01/15	1	42.85	0	0.00	42.85	1	2,295	0.04%
2020/01/14	3	42.88	2	43.15	43.40	1	2,302	0.04%
2020/01/10	5	42.75	0	0.00	42.80	5	2,357	0.21%
2020/01/09	1	43.20	0	0.00	43.00	1	2,356	0.04%
2020/01/08	0	0.00	1	42.70	42.70	-1	2,347	-0.04%
2020/01/06	0	0.00	1	43.75	44.00	-1	2,279	-0.04%
2020/01/03	25	44.84	28	45.40	44.30	-3	2,241	-0.13%
2020/01/02	11	43.98	13	43.79	44.05	-2	2,112	-0.09%
2019/12/31	67	43.97	65	44.11	44.05	2	2,082	0.10%
2019/12/30	40	44.01	41	44.62	44.65	-1	2,044	-0.05%
2019/12/27	10	43.00	11	43.01	42.95	-1	1,944	-0.05%
2019/12/26	1	43.15	10	43.15	42.75	-9	1,943	-0.46%
2019/12/25	11	43.00	0	0.00	42.90	11	2,025	0.54%
2019/12/24	1	42.70	2	42.88	42.90	-1	2,020	-0.05%
2019/12/23	2	42.48	1	42.65	42.15	1	2,006	0.05%
2019/12/20	13	44.63	4	44.40	43.35	9	1,974	0.46%
2019/12/19	1	43.45	0	0.00	43.95	1	1,810	0.06%
2019/12/18	0	0.00	2	43.70	43.85	-2	1,777	-0.11%
2019/12/17	0	0.00	1	43.35	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	1	43.35	43.40	-1	1,719	-0.06%
2019/12/12	0	0.00	4	42.38	42.30	-4	1,649	-0.24%
2019/12/11	4	42.30	0	0.00	42.30	4	1,612	0.25%
2019/12/09	3	42.15	2	41.90	41.70	1	1,550	0.06%
2019/12/06	12	41.29	18	41.40	41.65	-6	1,494	-0.40%
2019/12/05	0	0.00	1	40.30	40.25	-1	1,436	-0.07%
2019/12/04	25	40.68	28	40.68	40.40	-3	1,471	-0.20%
2019/12/03	10	40.40	12	40.28	40.15	-2	1,441	-0.14%
2019/12/02	5	39.35	0	0.00	39.35	5	1,401	0.36%
2019/11/27	1	39.75	1	39.90	39.95	0	1,472	0.00%
2019/11/25	0	0.00	1	39.35	39.25	-1	1,444	-0.07%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/19	0	0.00	2	39.33	39.35	-2	1,472	-0.14%
2019/11/15	1	39.20	0	0.00	38.85	1	1,482	0.07%
2019/11/14	0	0.00	1	39.00	39.15	-1	1,486	-0.07%
2019/11/13	3	39.30	2	39.65	39.30	1	1,499	0.07%
2019/11/07	0	0.00	1	39.55	39.50	-1	1,522	-0.07%
2019/11/04	5	40.00	4	40.00	40.10	1	1,518	0.07%
2019/11/01	9	40.12	3	40.05	40.10	6	1,513	0.40%
2019/10/28	1	41.15	0	0.00	41.05	1	1,470	0.07%
2019/10/24	1	41.55	1	41.65	41.60	0	1,460	0.00%
2019/10/21	0	0.00	1	41.20	41.35	-1	1,426	-0.07%
2019/10/17	0	0.00	1	40.00	40.15	-1	1,341	-0.07%
2019/10/15	2	40.55	2	40.20	39.95	0	1,370	0.00%
2019/10/09	2	39.50	0	0.00	39.10	2	1,358	0.15%
2019/10/08	2	40.38	1	40.10	40.10	1	1,355	0.07%
2019/10/02	2	40.55	2	40.48	40.50	0	1,608	0.00%
2019/10/01	4	40.58	6	40.74	40.90	-2	1,644	-0.12%
2019/09/26	1	39.00	1	39.75	39.05	0	1,632	0.00%
2019/09/23	0	0.00	5	39.74	39.85	-5	1,670	-0.30%
2019/09/20	1	39.50	0	0.00	39.45	1	1,681	0.06%
2019/09/19	1	39.70	0	0.00	39.50	1	1,698	0.06%
2019/09/18	0	0.00	1	39.50	39.50	-1	1,726	-0.06%
2019/09/17	2	39.65	1	39.85	39.45	1	1,739	0.06%
2019/09/10	0	0.00	1	39.70	39.50	-1	1,899	-0.05%
2019/09/09	5	39.61	0	0.00	39.65	5	1,939	0.26%
2019/09/06	2	41.30	0	0.00	40.60	2	1,926	0.10%
2019/09/05	0	0.00	1	42.15	42.05	-1	1,903	-0.05%
2019/09/03	0	0.00	9	41.85	41.65	-9	1,960	-0.46%
2019/09/02	1	41.30	1	41.90	41.85	0	1,963	0.00%
2019/08/30	102	41.88	94	42.07	41.40	8	1,962	0.41%	大買/
2019/08/29	10	40.70	0	0.00	40.25	10	1,913	0.52%
2019/08/28	0	0.00	6	40.68	40.50	-6	1,918	-0.31%
2019/08/26	1	40.70	0	0.00	40.50	1	1,925	0.05%
2019/08/23	0	0.00	1	41.70	41.70	-1	1,925	-0.05%
2019/08/22	1	41.35	1	41.70	41.35	0	1,952	0.00%
2019/08/21	1	41.40	0	0.00	41.35	1	1,959	0.05%
2019/08/19	0	0.00	9	41.29	41.70	-9	1,963	-0.46%
2019/08/14	10	40.99	3	40.98	40.85	7	1,973	0.35%
2019/08/12	1	40.00	1	40.00	40.00	0	1,965	0.00%
2019/08/07	2	38.53	0	0.00	38.50	2	1,984	0.10%
2019/07/31	1	41.75	0	0.00	41.75	1	2,083	0.05%
2019/07/30	1	42.65	2	42.43	41.70	-1	2,092	-0.05%
2019/07/29	5	42.25	0	0.00	42.25	5	2,081	0.24%
2019/07/25	0	0.00	25	41.90	42.00	-25	2,094	-1.19%
2019/07/23	0	0.00	2	42.00	41.70	-2	2,189	-0.09%
2019/07/19	0	0.00	10	40.95	41.00	-10	2,238	-0.45%
2019/07/18	2	41.75	0	0.00	40.95	2	2,274	0.09%
2019/07/17	25	42.08	0	0.00	41.70	25	2,295	1.09%
2019/07/16	11	42.14	0	0.00	42.25	11	2,368	0.46%
2019/07/11	1	42.30	2	42.35	42.05	-1	3,046	-0.03%
2019/07/09	6	42.03	0	0.00	41.80	6	3,143	0.19%
2019/07/08	1	46.30	2	46.43	46.50	-1	3,069	-0.03%
2019/07/05	2	46.13	0	0.00	46.00	2	3,050	0.07%
2019/07/04	33	46.30	39	46.24	46.05	-6	3,035	-0.20%
2019/07/02	0	0.00	38	45.36	45.35	-38	3,074	-1.24%
2019/07/01	1	44.70	3	45.03	45.15	-2	3,094	-0.06%
2019/06/28	1	44.30	2	44.45	44.30	-1	3,121	-0.03%
2019/06/27	1	44.50	1	44.45	44.30	0	3,215	0.00%
2019/06/26	1	44.00	6	44.00	44.00	-5	3,467	-0.14%
2019/06/25	2	44.68	2	44.63	44.20	0	3,672	0.00%
2019/06/24	6	44.62	0	0.00	44.80	6	3,698	0.16%
2019/06/21	9	44.33	0	0.00	44.20	9	3,702	0.24%
2019/06/20	2	44.73	1	44.95	44.60	1	3,710	0.03%
2019/06/19	1	43.55	1	44.20	43.90	0	3,704	0.00%
2019/06/18	4	44.44	1	43.75	43.90	3	3,689	0.08%
2019/06/17	0	0.00	1	43.10	44.20	-1	3,652	-0.03%
2019/06/12	2	43.70	2	44.28	43.40	0	3,652	0.00%
2019/05/31	2	43.30	0	0.00	43.35	2	3,918	0.05%
2019/05/30	0	0.00	3	42.47	42.90	-3	4,058	-0.07%
2019/05/29	1	42.00	0	0.00	42.00	1	4,130	0.02%
2019/05/28	0	0.00	1	42.25	42.65	-1	4,211	-0.02%
2019/05/27	1	41.80	0	0.00	41.80	1	4,296	0.02%
2019/05/24	0	0.00	2	41.93	41.75	-2	4,340	-0.05%
2019/05/23	3	41.97	2	41.60	41.80	1	4,391	0.02%
2019/05/22	2	43.05	1	43.70	42.80	1	4,480	0.02%
2019/05/20	3	42.50	1	43.20	42.20	2	4,785	0.04%
2019/05/16	1	43.80	0	0.00	43.80	1	4,877	0.02%
2019/05/15	0	0.00	1	45.20	45.40	-1	4,949	-0.02%
2019/05/14	0	0.00	3	44.13	44.50	-3	5,093	-0.06%
2019/05/13	1	45.05	0	0.00	44.30	1	5,210	0.02%
2019/05/10	3	46.35	0	0.00	46.40	3	5,309	0.06%
2019/05/09	1	47.10	4	47.14	46.30	-3	5,301	-0.06%
2019/05/08	0	0.00	2	46.78	47.15	-2	5,339	-0.04%
2019/05/07	5	47.14	0	0.00	46.80	5	5,398	0.09%
2019/05/06	2	46.73	0	0.00	46.65	2	5,445	0.04%
2019/05/03	0	0.00	2	47.70	48.00	-2	5,453	-0.04%
2019/05/02	1	48.00	1	47.85	48.05	0	5,454	0.00%
2019/04/30	1	46.55	1	47.45	47.60	0	5,452	0.00%
2019/04/29	8	47.56	3	47.57	47.00	5	5,443	0.09%
2019/04/26	1	49.85	0	0.00	49.35	1	5,378	0.02%
2019/04/25	0	0.00	5	50.20	50.40	-5	5,380	-0.09%
2019/04/24	1	51.50	2	50.95	50.40	-1	5,410	-0.02%
2019/04/23	1	50.70	11	50.71	51.00	-10	5,414	-0.18%
2019/04/22	5	50.84	3	51.40	50.40	2	5,390	0.04%
2019/04/19	70	51.12	68	51.59	51.50	2	5,344	0.04%
2019/04/18	83	53.60	53	53.84	51.90	30	5,217	0.57%
2019/04/16	1	51.00	2	51.30	51.20	-1	4,821	-0.02%
2019/04/15	3	51.17	3	51.20	50.80	0	4,788	0.00%
2019/04/12	3	50.90	8	50.99	51.20	-5	4,768	-0.10%
2019/04/11	7	50.91	2	51.50	50.50	5	4,731	0.11%
2019/04/10	1	50.70	0	0.00	50.80	1	4,659	0.02%
2019/04/09	2	50.55	3	50.57	50.40	-1	4,635	-0.02%
2019/04/08	6	50.28	2	50.33	49.60	4	4,577	0.09%
2019/04/03	0	0.00	3	49.57	49.90	-3	4,572	-0.07%
2019/04/02	2	49.20	2	50.00	49.20	0	4,554	0.00%
2019/04/01	4	49.74	7	50.23	49.55	-3	4,514	-0.07%
2019/03/29	20	51.92	20	51.53	51.00	0	4,422	0.00%
2019/03/28	9	50.37	7	50.13	50.20	2	4,217	0.05%
2019/03/26	1	48.30	0	0.00	47.95	1	4,058	0.02%
2019/03/25	0	0.00	5	48.00	47.95	-5	4,079	-0.12%
2019/03/22	0	0.00	2	48.70	48.85	-2	4,131	-0.05%
2019/03/21	2	48.10	0	0.00	48.00	2	4,149	0.05%
2019/03/19	2	47.80	1	47.90	47.70	1	4,255	0.02%
2019/03/18	1	47.75	2	47.80	47.80	-1	4,279	-0.02%
2019/03/15	6	48.59	0	0.00	48.30	6	4,320	0.14%
2019/03/14	0	0.00	2	48.20	48.20	-2	4,347	-0.05%
2019/03/12	1	48.45	0	0.00	48.45	1	4,427	0.02%
2019/03/08	2	48.80	0	0.00	48.95	2	4,900	0.04%
2019/03/07	2	49.08	0	0.00	48.90	2	5,053	0.04%
2019/03/05	127	50.60	88	50.69	49.40	39	5,330	0.73%	大買/
2019/03/04	2	49.10	4	49.24	49.95	-2	5,322	-0.04%
2019/02/27	7	48.01	7	47.59	48.60	0	5,299	0.00%
2019/02/26	2	48.30	1	49.00	48.30	1	5,304	0.02%
2019/02/25	0	0.00	6	49.91	49.65	-6	5,363	-0.11%
2019/02/22	1	49.25	1	49.75	49.25	0	5,642	0.00%
2019/02/21	14	49.69	14	50.39	49.65	0	5,740	0.00%
2019/02/20	22	49.59	27	49.74	49.45	-5	6,090	-0.08%
2019/02/19	1	48.40	2	48.95	48.20	-1	6,410	-0.02%
2019/02/18	1	47.40	43	47.09	47.00	-42	6,365	-0.66%
2019/02/15	1	46.30	1	47.00	46.30	0	6,500	0.00%
2019/02/14	12	46.96	10	47.60	46.90	2	6,474	0.03%
2019/02/13	17	46.96	19	47.22	47.50	-2	6,440	-0.03%
2019/02/12	24	46.38	0	0.00	46.30	24	6,335	0.38%
2019/02/11	4	44.90	7	45.23	46.15	-3	6,297	-0.05%
2019/01/30	2	43.90	1	44.10	43.90	1	6,298	0.02%
2019/01/29	2	43.93	3	43.88	43.90	-1	6,405	-0.02%
2019/01/28	3	43.67	3	43.77	43.85	0	6,408	0.00%
2019/01/25	7	42.81	4	42.64	42.65	3	6,668	0.04%
2019/01/24	2	42.60	2	42.58	42.25	0	6,838	0.00%
2019/01/23	1	42.00	3	42.15	42.30	-2	6,947	-0.03%
2019/01/22	1	41.90	0	0.00	41.90	1	7,014	0.01%
2019/01/21	2	42.55	1	42.45	42.45	1	7,070	0.01%
2019/01/18	0	0.00	6	41.82	42.05	-6	7,145	-0.08%
2019/01/17	1	41.45	5	42.11	41.45	-4	7,253	-0.06%
2019/01/16	5	42.20	1	42.50	42.50	4	7,284	0.05%
2019/01/15	2	42.08	1	42.00	42.00	1	7,408	0.01%
2019/01/14	1	41.30	1	40.95	41.30	0	7,474	0.00%
2019/01/11	0	0.00	1	41.55	40.85	-1	7,575	-0.01%
2019/01/10	6	41.45	0	0.00	40.80	6	7,608	0.08%
2019/01/09	6	41.54	3	41.97	41.50	3	7,678	0.04%
2019/01/08	2	39.23	1	39.80	39.80	1	7,699	0.01%
2019/01/07	0	0.00	1	38.70	39.00	-1	7,804	-0.01%
2019/01/04	2	36.90	2	37.40	37.70	0	8,013	0.00%
2019/01/03	3	38.82	4	38.94	38.50	-1	8,106	-0.01%
2018/12/28	1	39.30	0	0.00	39.25	1	8,464	0.01%
2018/12/27	1	39.35	0	0.00	39.35	1	8,678	0.01%
2018/12/26	1	38.85	1	39.15	38.70	0	8,713	0.00%
2018/12/25	2	39.03	2	39.00	39.15	0	8,747	0.00%
2018/12/24	2	39.50	4	39.66	40.00	-2	8,822	-0.02%
2018/12/22	3	39.37	2	39.25	39.30	1	8,865	0.01%
2018/12/21	3	39.58	3	39.48	40.10	0	8,977	0.00%
2018/12/20	3	39.78	2	40.35	39.25	1	9,028	0.01%
2018/12/19	4	41.95	5	42.03	41.25	-1	9,063	-0.01%
2018/12/17	21	43.30	1	43.15	42.35	20	9,208	0.22%
2018/12/14	2	42.40	2	42.83	43.40	0	9,231	0.00%
2018/12/13	2	42.40	11	42.36	42.10	-9	9,257	-0.10%
2018/12/12	1	42.45	2	42.10	42.15	-1	9,320	-0.01%
2018/12/11	1	41.15	2	41.50	41.20	-1	9,419	-0.01%
2018/12/10	2	41.28	21	41.44	41.00	-19	9,549	-0.20%
2018/12/07	22	42.40	2	42.58	42.40	20	9,581	0.21%
2018/12/06	1	41.85	28	40.80	41.35	-27	9,661	-0.28%
2018/12/05	3	44.13	50	44.00	43.70	-47	9,644	-0.49%
2018/12/04	29	46.24	2	45.98	45.30	27	9,765	0.28%
2018/12/03	85	45.31	86	45.86	46.00	-1	9,903	-0.01%
2018/11/30	90	43.34	39	43.78	42.85	51	9,702	0.53%
2018/11/29	40	44.07	39	44.25	42.60	1	9,660	0.01%
2018/11/28	30	43.04	32	43.21	43.35	-2	9,822	-0.02%
2018/11/27	10	42.43	9	41.76	42.70	1	10,097	0.01%
2018/11/23	1	40.75	0	0.00	40.95	1	10,650	0.01%
2018/11/22	5	43.44	7	43.23	42.20	-2	11,237	-0.02%
2018/11/21	23	44.07	21	43.98	43.45	2	11,316	0.02%
2018/11/20	23	42.85	30	42.87	42.85	-7	11,248	-0.06%
2018/11/19	38	43.09	25	43.22	43.35	13	11,244	0.12%
2018/11/16	7	40.61	8	40.83	42.45	-1	10,913	-0.01%
2018/11/15	4	38.50	5	38.59	38.60	-1	10,502	-0.01%
2018/11/14	11	38.29	10	38.50	38.15	1	10,558	0.01%
2018/11/13	0	0.00	1	35.40	36.30	-1	10,537	-0.01%
2018/11/12	1	36.85	0	0.00	36.50	1	10,744	0.01%
2018/11/08	0	0.00	1	39.10	37.60	-1	11,142	-0.01%
2018/11/07	2	37.93	12	38.06	38.20	-10	11,387	-0.09%
2018/11/06	1	38.05	1	38.20	36.55	0	11,635	0.00%
2018/11/05	0	0.00	1	38.45	38.30	-1	11,813	-0.01%
2018/11/02	51	39.44	55	39.53	38.50	-4	12,206	-0.03%
2018/11/01	7	36.61	2	38.38	38.00	5	12,109	0.04%
2018/10/31	1	35.20	1	35.30	35.60	0	12,270	0.00%
2018/10/30	3	33.22	3	33.65	33.80	0	12,463	0.00%
2018/10/29	2	34.53	2	34.53	34.90	0	12,819	0.00%
2018/10/26	2	34.45	4	34.50	34.35	-2	13,108	-0.02%
2018/10/25	2	34.60	2	34.90	34.30	0	13,319	0.00%
2018/10/24	5	37.76	15	37.45	37.20	-10	13,823	-0.07%
2018/10/23	18	38.86	27	38.69	37.20	-9	14,375	-0.06%
2018/10/22	6	36.67	8	37.41	38.20	-2	14,660	-0.01%
2018/10/19	2	36.23	3	36.50	36.25	-1	14,996	-0.01%
2018/10/18	1	38.75	1	38.05	38.20	0	15,189	0.00%
2018/10/17	1	38.60	0	0.00	37.95	1	15,515	0.01%
2018/10/16	4	39.16	1	39.05	38.70	3	15,752	0.02%
2018/10/15	11	38.16	12	38.15	38.10	-1	16,077	-0.01%
2018/10/12	3	38.00	5	38.36	38.00	-2	16,424	-0.01%
2018/10/11	11	36.60	1	36.25	35.65	10	16,551	0.06%
2018/10/09	14	39.25	39	39.35	39.60	-25	16,632	-0.15%
2018/10/08	9	39.44	6	39.28	38.70	3	16,608	0.02%
2018/10/05	4	44.20	4	44.50	40.55	0	16,636	0.00%
2018/10/03	14	45.81	2	44.80	44.85	12	16,756	0.07%
2018/10/02	3	46.05	6	46.23	45.45	-3	16,880	-0.02%
2018/10/01	1	45.45	2	45.43	45.50	-1	16,997	-0.01%
2018/09/28	12	44.92	3	44.70	44.70	9	17,123	0.05%
2018/09/27	0	0.00	7	44.55	44.55	-7	17,100	-0.04%
2018/09/25	8	47.15	9	46.31	47.15	-1	17,431	-0.01%
2018/09/21	5	47.00	1	47.05	47.45	4	17,599	0.02%
2018/09/20	2	46.40	0	0.00	46.30	2	17,626	0.01%
2018/09/19	1	47.60	0	0.00	45.90	1	17,739	0.01%
2018/09/18	9	47.22	8	47.36	46.20	1	18,029	0.01%
2018/09/17	6	47.69	7	48.14	47.50	-1	18,147	-0.01%
2018/09/14	3	45.70	5	47.37	47.20	-2	18,202	-0.01%
2018/09/13	5	47.34	5	46.80	45.30	0	18,300	0.00%
2018/09/12	11	46.23	10	47.81	46.20	1	18,486	0.01%
2018/09/11	2	48.05	4	48.11	47.95	-2	18,890	-0.01%
2018/09/10	14	47.91	14	47.47	46.90	0	19,253	0.00%
2018/09/07	40	49.79	39	49.87	48.00	1	19,522	0.01%
2018/09/06	2	51.40	4	51.80	51.40	-2	19,801	-0.01%
2018/09/05	74	52.44	80	52.52	51.70	-6	20,055	-0.03%
2018/09/04	109	53.28	104	53.31	52.50	5	20,382	0.02%	大買/大賣/
2018/09/03	13	54.66	14	56.46	53.20	-1	20,383	0.00%
2018/08/31	23	58.91	5	58.80	59.10	18	20,235	0.09%
2018/08/30	49	59.38	64	59.22	59.50	-15	20,644	-0.07%
2018/08/29	287	55.91	303	56.13	58.60	-16	20,528	-0.08%	大買/大賣/
2018/08/28	48	54.32	22	54.60	53.70	26	20,044	0.13%
2018/08/27	143	53.51	135	53.60	53.60	8	20,136	0.04%	大買/大賣/
2018/08/24	71	51.52	71	51.59	51.20	0	20,142	0.00%
2018/08/23	16	52.02	16	52.20	50.90	0	20,315	0.00%
2018/08/22	4	53.00	5	52.90	52.80	-1	20,443	0.00%
2018/08/21	6	53.53	6	53.47	53.30	0	20,954	0.00%
2018/08/20	11	52.73	12	52.78	53.10	-1	21,048	0.00%
2018/08/17	7	53.09	8	53.41	51.70	-1	21,292	0.00%
2018/08/16	34	52.48	35	52.46	53.00	-1	21,414	0.00%
2018/08/15	7	51.76	5	51.68	50.90	2	21,712	0.01%
2018/08/14	94	54.29	92	54.42	53.00	2	21,833	0.01%
2018/08/13	23	52.97	25	52.96	53.00	-2	21,720	-0.01%
2018/08/10	14	55.02	9	55.40	54.70	5	21,906	0.02%
2018/08/09	25	57.58	30	57.04	57.20	-5	22,026	-0.02%
2018/08/08	20	56.32	19	56.33	54.00	1	21,777	0.00%
2018/08/07	13	57.15	13	57.05	57.00	0	21,945	0.00%
2018/08/06	24	55.95	13	55.89	56.10	11	21,671	0.05%
2018/08/03	46	53.78	53	53.73	55.10	-7	21,681	-0.03%
2018/08/02	11	53.25	61	52.57	52.60	-50	21,360	-0.23%
2018/08/01	5	55.92	11	56.03	56.30	-6	21,195	-0.03%
2018/07/31	53	55.64	53	56.41	55.00	0	21,293	0.00%
2018/07/30	89	59.61	82	61.55	56.90	7	21,006	0.03%
2018/07/27	289	61.71	319	61.96	63.20	-30	20,592	-0.15%	大買/大賣/
2018/07/26	227	60.91	178	61.17	59.50	49	20,199	0.24%	大買/大賣/
2018/07/25	96	58.96	98	59.10	60.50	-2	19,772	-0.01%
2018/07/24	212	58.90	208	59.23	59.30	4	19,543	0.02%	大買/大賣/
2018/07/23	67	57.26	66	57.74	58.40	1	19,192	0.01%
2018/07/20	123	59.63	136	60.34	57.50	-13	18,857	-0.07%	大買/大賣/
2018/07/19	296	62.70	386	63.15	62.50	-90	18,399	-0.49%	大買/大賣/
2018/07/18	228	64.46	80	64.67	63.10	148	17,954	0.82%	大買/鉅額交易
2018/07/17	11	71.68	8	71.14	70.10	3	17,612	0.02%
2018/07/16	7	74.71	3	74.83	74.00	4	17,421	0.02%
2018/07/13	6	79.10	10	79.20	77.40	-4	17,352	-0.02%
2018/07/12	1	75.40	19	77.36	79.60	-18	17,118	-0.11%
2018/07/10	31	75.36	23	74.30	75.40	8	16,942	0.05%
2018/07/09	1	74.80	1	74.60	74.70	0	16,812	0.00%
2018/07/06	2	70.90	2	72.35	71.20	0	16,621	0.00%
2018/07/05	8	78.61	8	77.14	74.30	0	16,436	0.00%
2018/07/04	6	78.58	1	76.50	78.00	5	16,343	0.03%
2018/07/03	11	83.71	16	83.63	80.30	-5	16,062	-0.03%
2018/07/02	16	83.92	17	82.86	82.00	-1	15,824	-0.01%
2018/06/29	3	81.33	2	82.50	81.00	1	15,564	0.01%
2018/06/28	8	81.24	1	80.00	79.50	7	15,407	0.05%
2018/06/27	10	83.56	9	85.94	81.70	1	15,197	0.01%
2018/06/26	10	82.03	11	82.36	83.80	-1	14,811	-0.01%
2018/06/25	39	80.43	36	80.38	79.00	3	14,555	0.02%
2018/06/22	15	82.84	12	82.28	82.00	3	14,376	0.02%
2018/06/21	6	86.70	14	86.79	84.80	-8	14,108	-0.06%
2018/06/20	93	85.33	77	85.45	83.90	16	13,863	0.12%
2018/06/19	7	89.70	28	90.22	92.50	-21	13,401	-0.16%
2018/06/15	22	89.47	16	89.97	86.20	6	12,909	0.05%
2018/06/14	12	86.60	7	87.04	88.40	5	12,439	0.04%
2018/06/13	5	81.84	13	81.77	82.50	-8	11,881	-0.07%
2018/06/12	36	83.24	27.1	83.65	81.40	9	11,487	0.08%
2018/06/11	5	80.30	2	78.50	81.20	3	10,989	0.03%
2018/06/08	7	73.84	9	73.89	73.90	-2	10,619	-0.02%
2018/06/07	44	73.25	43	73.60	72.10	1	10,315	0.01%
2018/06/06	14	67.54	16	67.93	71.10	-2	9,695	-0.02%
2018/06/05	2	64.70	8	64.44	64.70	-6	9,274	-0.06%
2018/06/04	61	69.15	54	69.38	67.00	7	9,060	0.08%
2018/06/01	31	65.79	33	65.86	68.40	-2	8,759	-0.02%
2018/05/31	3	65.87	2	65.30	63.50	1	8,530	0.01%
2018/05/30	2	66.75	2	66.35	67.60	0	8,298	0.00%
2018/05/29	59	68.20	66	69.20	68.00	-7	8,049	-0.09%
2018/05/28	2	66.10	5	64.64	66.10	-3	7,484	-0.04%
2018/05/25	14	59.86	16	58.81	60.10	-2	7,226	-0.03%
2018/05/24	22	54.67	22	55.34	54.70	0	6,818	0.00%
2018/05/23	16	51.79	28	51.18	53.60	-12	6,462	-0.19%
2018/05/22	25	50.03	24	50.43	50.00	1	5,898	0.02%
2018/05/21	16	47.49	11	48.21	48.60	5	5,531	0.09%
2018/05/18	27	48.85	31	50.75	47.30	-4	5,303	-0.08%
2018/05/17	61	47.86	68	47.88	48.70	-7	4,741	-0.15%
2018/05/16	7	47.39	5	47.16	47.00	2	4,302	0.05%
2018/05/15	23	47.81	26	47.93	48.40	-3	4,095	-0.07%
2018/05/14	0	0.00	2	43.90	45.00	-2	3,717	-0.05%
2018/05/11	5	40.42	18	40.48	40.95	-13	3,612	-0.36%
2018/05/10	3	37.25	0	0.00	37.25	3	3,268	0.09%
2018/05/08	3	37.30	2	37.20	37.10	1	2,984	0.03%
2018/05/07	1	36.55	3	36.53	36.70	-2	2,594	-0.08%
2018/05/04	14	33.78	20	33.37	33.40	-6	2,251	-0.27%
2018/05/03	0	0.00	2	32.58	32.35	-2	2,047	-0.10%
2018/05/02	2	31.85	2	31.10	31.60	0	2,001	0.00%
2018/04/30	9	31.37	6	31.55	31.25	3	1,998	0.15%
2018/04/26	1	30.60	0	0.00	30.30	1	1,923	0.05%
2018/04/25	0	0.00	1	30.85	30.90	-1	1,963	-0.05%
2018/04/24	0	0.00	1	31.20	31.20	-1	2,061	-0.05%
2018/04/23	0	0.00	82	31.90	32.10	-82	2,271	-3.61%
2018/04/19	7	32.74	26	32.74	32.75	-19	2,532	-0.75%
2018/04/18	5	32.45	0	0.00	32.45	5	2,504	0.20%
2018/04/17	8	32.34	0	0.00	31.80	8	2,501	0.32%
2018/04/16	6	32.88	2	33.35	33.30	4	2,483	0.16%
2018/04/13	1	31.90	0	0.00	31.55	1	2,435	0.04%
2018/04/12	6	31.03	0	0.00	31.90	6	2,447	0.25%
2018/04/11	0	0.00	2	30.90	30.90	-2	2,459	-0.08%
2018/04/03	6	31.10	6	31.27	30.90	0	2,640	0.00%
2018/03/27	2	31.73	0	0.00	31.65	2	2,814	0.07%
2018/03/26	0	0.00	3	30.60	30.60	-3	2,782	-0.11%
2018/03/23	3	29.90	3	30.65	30.45	0	2,788	0.00%
2018/03/22	84	32.89	0	0.00	32.05	84	2,764	3.04%
2018/03/19	18	32.20	2	32.10	32.00	16	2,702	0.59%
2018/03/07	0	0.00	5	30.88	30.65	-5	3,205	-0.16%
2018/03/05	11	32.01	10	32.00	32.00	1	3,547	0.03%
2018/02/06	0	0.00	23	29.09	28.20	-23	3,731	-0.62%
2018/02/02	0	0.00	1	30.80	30.50	-1	3,749	-0.03%
2018/02/01	1	30.60	0	0.00	30.45	1	4,126	0.02%
2018/01/31	5	30.33	2	30.60	30.55	3	4,292	0.07%
2018/01/30	1	30.40	0	0.00	30.25	1	4,319	0.02%
2018/01/29	10	30.90	0	0.00	30.85	10	4,307	0.23%
2018/01/26	2	30.88	0	0.00	30.90	2	4,342	0.05%
2018/01/25	3	31.40	10	31.50	31.10	-7	4,329	-0.16%
2018/01/23	10	31.50	0	0.00	31.50	10	4,310	0.23%
2018/01/22	1	31.20	1	31.35	32.10	0	4,289	0.00%
2018/01/19	1	31.35	11	31.32	31.25	-10	4,246	-0.24%
2018/01/18	1	32.50	1	32.50	31.85	0	4,188	0.00%
2018/01/17	30	33.39	3	32.87	32.15	27	4,078	0.66%
2018/01/16	0	0.00	18	33.51	34.80	-18	3,831	-0.47%
2018/01/12	1	31.85	1	32.50	31.70	0	3,538	0.00%
2018/01/11	8	31.88	8	32.19	32.00	0	3,509	0.00%
2018/01/10	2	31.75	2	32.08	31.30	0	3,474	0.00%
2018/01/08	2	31.70	2	32.18	31.00	0	3,373	0.00%
2018/01/05	1	30.65	1	30.50	30.80	0	3,286	0.00%
2018/01/04	0	0.00	2	32.08	30.80	-2	3,251	-0.06%
2018/01/03	10	30.95	51	31.37	31.35	-41	3,194	-1.28%