達方 (8163)-國泰-館前券商分點個股進出

台股 » 個股 » 達方 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達方

(8163)

可現股當沖

股價
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0.1	62.42	62.70	-0.1	2,222	-0.01%
2024/04/25	0	0.00	1	61.80	61.50	-1	2,212	-0.05%
2024/04/24	1	61.70	0	0.00	61.70	1	2,209	0.05%
2024/04/23	0	0.00	3	60.60	61.30	-3	2,215	-0.14%
2024/04/22	2	60.05	2	60.30	59.80	0	2,211	0.00%
2024/04/19	2.1	59.73	4	60.30	60.40	-1.9	2,206	-0.09%
2024/04/18	1	60.50	0	0.00	60.80	1	2,195	0.05%
2024/04/17	2	60.55	0	0.00	60.60	2	2,197	0.09%
2024/04/16	9.2	60.19	21	60.19	60.10	-11.8	2,196	-0.54%
2024/04/15	1	61.50	8	61.50	61.50	-7	2,183	-0.32%
2024/04/12	1	62.00	3	62.30	62.00	-2	2,221	-0.09%
2024/04/11	7	61.53	1	61.90	61.50	6	2,301	0.26%
2024/04/10	1	62.40	7	62.34	62.60	-6	2,301	-0.26%
2024/04/09	49.1	61.86	32.5	62.00	62.10	16.6	2,312	0.72%
2024/04/08	6	63.45	1	63.90	63.50	5	2,321	0.22%
2024/04/03	5	63.72	0	0.00	63.60	5	2,345	0.21%
2024/04/02	1.1	62.70	3.2	63.00	63.00	-2.1	2,325	-0.09%
2024/04/01	2	62.95	0	0.00	62.90	2	2,322	0.09%
2024/03/29	2.1	62.19	3	61.70	62.30	-0.9	2,319	-0.04%
2024/03/28	1	62.90	0.3	62.93	62.30	0.7	2,320	0.03%
2024/03/27	3.3	63.02	19	62.46	63.00	-15.7	2,317	-0.68%
2024/03/26	8	61.99	2	61.75	61.90	6	2,323	0.26%
2024/03/25	6.6	63.61	6.3	63.43	62.80	0.3	2,309	0.01%
2024/03/22	3	64.60	2	64.25	64.30	1	2,308	0.04%
2024/03/21	6.4	62.76	6	63.13	64.10	0.4	2,289	0.02%
2024/03/20	4	62.63	3	63.00	62.40	1	2,288	0.04%
2024/03/19	1	61.80	6	61.55	61.90	-5	2,245	-0.22%
2024/03/18	1	60.00	9	60.50	60.80	-8	2,237	-0.36%
2024/03/15	9	60.61	7.4	60.93	60.00	1.6	2,241	0.07%
2024/03/14	22	60.46	2.4	60.57	60.60	19.6	2,225	0.88%
2024/03/13	3.1	60.93	16	60.86	60.70	-12.9	2,220	-0.58%
2024/03/12	0	59.70	7	60.17	60.50	-7	2,229	-0.31%
2024/03/11	5.1	59.56	1	59.90	59.60	4.1	2,243	0.18%
2024/03/08	9.1	60.94	11	60.48	60.00	-1.9	2,235	-0.09%
2024/03/07	12.1	61.18	28	61.02	61.00	-15.9	2,216	-0.72%
2024/03/06	43.4	60.91	27	60.94	61.70	16.4	2,159	0.76%
2024/03/05	17.5	59.98	31.4	60.28	61.40	-13.9	1,963	-0.71%
2024/03/04	1	55.90	6.1	55.70	55.90	-5.1	1,648	-0.31%
2024/03/01	0	54.10	2	54.05	54.40	-2	1,616	-0.12%
2024/02/29	13	53.77	11	53.29	53.20	2	1,593	0.13%
2024/02/27	0.3	53.40	6	53.47	53.40	-5.8	1,576	-0.36%
2024/02/26	4	52.85	0	0.00	52.70	4	1,585	0.25%
2024/02/23	0.2	52.70	0	0.00	52.00	0.2	1,651	0.02%
2024/02/22	0	0.00	3	53.00	52.80	-3	1,661	-0.18%
2024/02/21	0.1	52.50	2	52.70	52.50	-2	1,686	-0.12%
2024/02/20	1	52.70	5.2	52.69	52.50	-4.2	1,739	-0.24%
2024/02/19	0	0.00	6.1	52.57	52.60	-6.1	1,748	-0.35%
2024/02/16	0	0.00	3.2	51.79	52.10	-3.2	1,775	-0.18%
2024/02/15	2.2	50.42	1	51.20	50.50	1.2	1,788	0.07%
2024/02/05	1	50.41	3	50.40	50.60	-2	1,824	-0.11%
2024/02/02	3.1	50.90	11.2	50.98	50.70	-8.1	1,867	-0.43%
2024/02/01	1	51.10	0	0.00	51.00	1	1,947	0.05%
2024/01/30	2	51.20	2	51.05	51.00	0	2,045	0.00%
2024/01/29	0.1	51.80	1	51.50	51.70	-0.9	2,257	-0.04%
2024/01/26	1	52.00	0	0.00	51.70	1	2,509	0.04%
2024/01/25	3.4	51.86	2	52.05	51.50	1.4	2,513	0.06%
2024/01/24	1.2	52.67	2	53.15	52.50	-0.8	2,513	-0.03%
2024/01/23	1	52.40	1	52.50	52.40	0	2,498	0.00%
2024/01/22	3.1	52.40	1	52.30	52.50	2.1	2,489	0.08%
2024/01/19	1	51.90	10	52.00	51.90	-9	2,481	-0.36%
2024/01/18	2.1	51.32	11	51.41	51.30	-8.9	2,479	-0.36%
2024/01/17	5	51.86	1	52.40	51.90	4	2,471	0.16%
2024/01/16	6	51.77	0	0.00	52.00	6	2,456	0.24%
2024/01/15	11.1	52.15	1	52.50	52.20	10.1	2,445	0.41%
2024/01/12	3.1	51.61	10	51.55	51.60	-6.9	2,440	-0.28%
2024/01/11	13.1	52.35	1	52.60	52.20	12.1	2,432	0.50%
2024/01/10	4.1	51.93	3	52.00	51.90	1.1	2,433	0.04%
2024/01/09	1.1	52.24	0.1	52.50	52.10	1	2,421	0.04%
2024/01/08	7	53.14	4.4	53.92	52.60	2.6	2,408	0.11%
2024/01/05	9.1	55.54	11.4	55.61	54.90	-2.3	2,360	-0.10%
2024/01/04	4.1	54.05	10	53.80	53.50	-6	2,267	-0.26%
2024/01/03	3.1	55.57	1	56.00	55.30	2.1	2,241	0.09%
2024/01/02	13.5	54.78	14	55.04	55.60	-0.5	2,210	-0.02%
2023/12/29	15	53.91	22.1	54.09	54.20	-7.1	2,162	-0.33%
2023/12/28	4	53.15	5.1	53.30	53.10	-1	2,121	-0.05%
2023/12/27	0	0.00	0	52.80	52.20	0	2,101	0.00%
2023/12/26	1	52.30	1	52.50	52.20	0	2,092	0.00%
2023/12/25	3.2	51.84	10.3	52.00	51.80	-7.1	2,082	-0.34%
2023/12/22	2	52.65	1	53.30	52.50	1	2,066	0.05%
2023/12/21	5	52.60	13	52.87	52.60	-8	2,052	-0.39%
2023/12/20	2	53.40	2.1	53.70	53.70	-0.1	2,025	0.00%
2023/12/19	12	53.30	8	53.24	53.00	4	2,003	0.20%
2023/12/18	5.2	55.28	2.7	55.07	54.40	2.5	1,960	0.13%
2023/12/15	4	56.13	0.2	56.20	56.10	3.8	1,931	0.20%
2023/12/14	3	56.47	4.1	56.64	56.70	-1.1	1,889	-0.06%
2023/12/13	3	55.90	4	55.88	55.80	-1	1,859	-0.05%
2023/12/12	2	55.10	6	55.37	55.30	-4	1,830	-0.22%
2023/12/11	2.1	54.60	0	0.00	54.90	2.1	1,814	0.11%
2023/12/08	0	0.00	2	55.05	54.80	-2	1,799	-0.11%
2023/12/07	5	54.64	11	54.81	54.50	-6	1,785	-0.34%
2023/12/06	4	55.53	15	55.48	55.40	-11	1,757	-0.63%
2023/12/05	3	54.20	3	54.90	54.80	0	1,714	0.00%
2023/12/04	5	54.96	4	54.93	55.00	1	1,687	0.06%
2023/12/01	2	53.25	5	53.50	53.50	-3	1,625	-0.18%
2023/11/30	13	52.88	7.1	53.43	52.70	5.9	1,593	0.37%
2023/11/29	1	52.30	1	52.30	52.30	0	1,534	0.00%
2023/11/28	11	51.87	8	52.02	52.10	3	1,527	0.19%
2023/11/27	5	51.34	29	51.00	50.90	-24	1,508	-1.59%
2023/11/24	5	51.32	9	51.53	51.60	-4	1,497	-0.27%
2023/11/22	14	51.70	13	52.45	52.60	1	1,452	0.07%
2023/11/21	17.1	51.28	14	51.14	51.10	3.1	1,379	0.22%
2023/11/20	7	50.83	1	51.20	51.20	6	1,361	0.44%
2023/11/17	10	51.52	4	51.45	51.60	6	1,329	0.45%
2023/11/16	0	50.70	3.1	51.06	50.90	-3	1,267	-0.24%
2023/11/15	2	50.80	5	50.80	50.60	-3	1,249	-0.24%
2023/11/14	1	50.30	5	50.62	50.20	-4	1,211	-0.33%
2023/11/13	13	51.23	7.1	50.82	51.00	6	1,175	0.51%
2023/11/10	23	50.73	3	51.27	51.40	20	1,116	1.79%
2023/11/09	7	50.84	7	51.01	50.90	0	1,063	0.00%
2023/11/08	2	49.90	2.1	50.21	50.00	-0.1	974	-0.01%
2023/11/07	5	49.25	19.4	49.49	49.85	-14.4	936	-1.54%
2023/11/06	19.1	49.57	37.4	49.88	49.70	-18.3	881	-2.08%
2023/11/03	30.4	48.53	30.4	48.52	48.85	0	661	0.00%
2023/11/02	0	44.40	2	44.68	44.55	-2	411	-0.48%
2023/11/01	0	0.00	1	43.55	44.25	-1	428	-0.23%
2023/10/31	0.1	43.45	0	0.00	43.40	0.1	422	0.02%
2023/10/27	0	0.00	0	43.15	43.10	0	437	0.00%
2023/10/26	0	42.90	0	0.00	42.85	0	448	0.00%
2023/10/20	1.1	42.16	0	0.00	42.65	1.1	477	0.22%
2023/10/19	2	42.70	0	0.00	42.60	2	483	0.41%
2023/10/18	0	0.00	2	42.55	44.00	-2	481	-0.42%
2023/10/17	2.1	43.50	0	0.00	43.05	2.1	475	0.44%
2023/10/13	0.1	43.70	0	0.00	43.85	0.1	493	0.01%
2023/10/11	0.1	43.40	0	0.00	43.75	0.1	512	0.01%
2023/10/06	0	0.00	7	43.05	43.15	-7	525	-1.33%
2023/10/05	0	0.00	5	43.24	43.20	-5	550	-0.91%
2023/10/04	1	43.00	0	0.00	43.10	1	583	0.17%
2023/10/03	1	43.10	10	43.35	43.10	-9	622	-1.45%
2023/09/28	0	0.00	4	42.90	43.15	-4	663	-0.60%
2023/09/27	0	0.00	0	42.88	42.85	0	675	-0.01%
2023/09/26	0.1	43.00	2	42.80	42.70	-1.9	695	-0.27%
2023/09/22	0	0.00	2	43.15	43.25	-2	717	-0.28%
2023/09/20	1	43.50	0	0.00	43.45	1	739	0.14%
2023/09/15	7	43.80	0	0.00	43.70	7	763	0.92%
2023/09/13	0.1	43.45	0	0.00	43.65	0.1	767	0.01%
2023/09/07	1	43.30	0	0.00	43.65	1	794	0.13%
2023/09/04	0	0.00	0.1	43.90	43.90	-0.1	805	-0.01%
2023/09/01	0	0.00	1	43.75	44.20	-1	811	-0.12%
2023/08/30	0.1	42.70	0	0.00	42.85	0.1	807	0.01%
2023/08/28	10.1	41.90	0	0.00	41.80	10.1	828	1.22%
2023/08/25	0	0.00	1	42.50	42.50	-1	835	-0.12%
2023/08/24	0.1	42.35	0	0.00	42.15	0.1	839	0.01%
2023/08/23	1	42.15	0	0.00	42.35	1	854	0.12%
2023/08/22	0.1	42.30	0	0.00	42.20	0.1	870	0.01%
2023/08/21	0	0.00	1	42.50	42.80	-1	876	-0.11%
2023/08/18	0	0.00	1	42.10	42.00	-1	879	-0.11%
2023/08/16	0	42.95	0.1	41.90	41.70	-0.1	909	-0.01%
2023/08/14	5	41.42	0	0.00	41.75	5	931	0.54%
2023/08/11	1	42.10	0	0.00	41.75	1	940	0.11%
2023/08/10	2	42.08	0.1	42.20	42.05	2	949	0.21%
2023/08/07	2.1	42.45	0	0.00	42.80	2.1	946	0.23%
2023/08/04	0	43.80	0	0.00	43.80	0	924	0.00%
2023/08/01	1	43.60	1	43.65	43.80	0	915	0.00%
2023/07/28	1	44.50	10	44.70	44.65	-9	908	-0.99%
2023/07/27	8	45.09	9	45.78	45.20	-1	901	-0.11%
2023/07/26	1	44.50	0	0.00	44.45	1	891	0.11%
2023/07/24	0	0.00	0.2	44.40	44.30	-0.2	882	-0.02%
2023/07/19	5	44.59	0	0.00	44.35	5	878	0.57%
2023/07/18	4	45.73	11	45.79	45.50	-7	881	-0.79%
2023/07/17	1.1	45.59	0	0.00	46.00	1.1	880	0.12%
2023/07/14	1	45.50	0	0.00	45.55	1	876	0.11%
2023/07/12	0	0.00	6	43.70	45.15	-6	858	-0.70%
2023/07/11	3	43.60	0	0.00	43.50	3	840	0.36%
2023/07/10	22.1	46.39	20	46.21	46.00	2.1	821	0.26%
2023/07/07	5	46.80	0	0.00	46.75	5	810	0.62%
2023/07/05	2	47.48	0.2	47.60	47.35	1.8	824	0.22%
2023/07/04	16	47.37	1	47.50	47.60	15	820	1.83%
2023/06/30	2	46.40	0	0.00	46.30	2	805	0.25%
2023/06/29	10	46.39	11	46.84	46.70	-1	803	-0.12%
2023/06/28	1	45.80	0	0.00	45.65	1	790	0.13%
2023/06/27	2	45.35	0	0.00	45.30	2	792	0.25%
2023/06/26	1	46.10	0	0.00	46.00	1	786	0.13%
2023/06/21	14.1	46.62	5	46.70	46.70	9.1	780	1.17%
2023/06/19	0.1	47.40	0	0.00	47.35	0.1	781	0.01%
2023/06/16	0.1	47.95	0	0.00	47.85	0.1	781	0.01%
2023/06/15	10	47.85	4	48.00	47.85	6	777	0.77%
2023/06/13	0	0.00	21	47.33	47.55	-21	769	-2.73%
2023/06/12	5	46.85	0	0.00	47.10	5	764	0.65%
2023/06/09	1.1	46.60	5	46.73	46.70	-3.9	761	-0.51%
2023/06/08	0.1	46.77	105	46.95	46.70	-104.9	775	-13.52%	大賣/鉅額交易
2023/06/07	0.1	47.25	0	0.00	47.30	0.1	789	0.01%
2023/06/06	1.6	46.91	9	47.00	46.80	-7.4	829	-0.90%
2023/06/05	13	47.37	0	0.00	47.20	13	965	1.35%
2023/06/02	5	47.25	5	47.30	47.40	0	965	0.00%
2023/06/01	0	0.00	12	46.99	47.10	-12	959	-1.25%
2023/05/31	0	0.00	2	47.10	47.00	-2	959	-0.21%
2023/05/30	10	46.68	10	46.82	46.90	0	954	0.00%
2023/05/29	1	46.60	9	46.96	47.10	-8	950	-0.84%
2023/05/26	17.1	46.14	3	46.25	46.35	14.1	938	1.50%
2023/05/25	9	46.58	12	46.37	46.65	-3	925	-0.32%
2023/05/24	0	46.85	0	0.00	46.85	0	918	0.00%
2023/05/23	0	0.00	13	46.75	46.90	-13	912	-1.42%
2023/05/22	4	46.35	7	46.34	46.30	-3	898	-0.33%
2023/05/19	4	45.55	0	0.00	45.55	4	883	0.45%
2023/05/17	2	45.35	11	45.40	45.40	-9	864	-1.04%
2023/05/16	0	0.00	0	44.90	45.10	0	855	0.00%
2023/05/09	1	44.55	0.1	44.65	44.65	0.9	918	0.10%
2023/05/08	4	44.58	0.1	44.30	44.50	3.9	922	0.42%
2023/05/04	0	43.80	2	44.08	44.15	-2	934	-0.21%
2023/05/03	0.1	44.30	1	44.30	44.45	-1	928	-0.10%
2023/04/25	4	42.75	0	0.00	42.70	4	930	0.43%
2023/04/24	0	0.00	2	43.50	43.50	-2	923	-0.22%
2023/04/21	50	43.14	42	43.33	43.20	8	924	0.87%
2023/04/20	15	44.55	16	44.45	44.35	-1	916	-0.11%
2023/04/19	5	44.80	33	44.87	44.60	-28	911	-3.07%
2023/04/18	10	44.55	14	44.56	44.55	-4	902	-0.44%
2023/04/17	0	44.50	20	44.60	44.55	-20	896	-2.23%
2023/04/14	3	44.57	1	44.60	44.40	2	887	0.23%
2023/04/13	11	44.98	35	44.73	44.55	-24	879	-2.73%
2023/04/12	13	44.75	3	44.90	45.30	10	865	1.15%
2023/04/11	22	44.42	0	0.00	44.50	22	837	2.63%
2023/04/10	9	44.45	2.1	44.28	44.90	6.9	825	0.84%
2023/04/07	0.1	44.30	0	44.60	44.15	0.1	783	0.01%
2023/04/06	0	44.36	4	44.00	44.50	-4	777	-0.51%
2023/03/31	0	44.08	1	44.10	44.10	-1	763	-0.13%
2023/03/30	0	44.13	17	43.91	44.05	-17	763	-2.23%
2023/03/29	0	43.75	0	0.00	43.75	0	760	0.00%
2023/03/28	0	44.05	27.5	43.82	43.65	-27.5	763	-3.60%
2023/03/27	0	0.00	1	44.15	44.05	-1	759	-0.13%
2023/03/24	0	0.00	1	44.25	44.10	-1	762	-0.13%
2023/03/23	0	44.00	26	44.27	44.20	-26	757	-3.43%
2023/03/22	0	0.00	11.5	44.01	44.20	-11.5	750	-1.53%
2023/03/21	0	43.65	9	43.60	43.55	-9	744	-1.21%
2023/03/20	0	43.50	1	43.40	43.35	-1	741	-0.13%
2023/03/17	0.3	43.19	0	0.00	43.30	0.3	744	0.04%
2023/03/16	0	43.02	0	0.00	42.60	0	742	0.00%
2023/03/15	0	43.80	1.3	43.68	43.25	-1.3	745	-0.17%
2023/03/14	0	43.65	9.5	43.73	43.50	-9.5	740	-1.28%
2023/03/13	0	43.38	22	43.20	43.60	-22	738	-2.98%
2023/03/10	0	44.00	34	43.92	43.85	-34	726	-4.68%
2023/03/09	0.1	44.31	0	0.00	44.50	0.1	713	0.02%
2023/03/08	40.1	44.21	17	44.04	44.70	23.1	671	3.44%
2023/03/07	4	41.83	1	42.15	41.75	3	548	0.55%
2023/03/06	0	0.00	1	41.85	41.95	-1	569	-0.18%
2023/03/03	29	41.73	7	41.74	41.65	22	563	3.91%
2023/03/02	0	41.65	3	41.42	41.60	-3	557	-0.54%
2023/03/01	1	41.25	24	41.30	41.35	-23	551	-4.17%
2023/02/24	0	0.00	22	41.07	41.30	-22	548	-4.01%
2023/02/23	2	41.13	0	0.00	41.00	2	542	0.37%
2023/02/22	1	40.80	41	40.95	41.00	-40	542	-7.38%
2023/02/20	0	0.00	9	41.27	41.25	-9	543	-1.66%
2023/02/16	2	40.83	0	0.00	40.85	2	544	0.37%
2023/02/15	0	0.00	22	40.85	40.70	-22	548	-4.01%
2023/02/13	1	40.80	4	40.64	40.50	-3	545	-0.55%
2023/02/10	12	41.07	12	41.10	41.00	0	547	0.00%
2023/02/09	6	41.62	2	41.48	41.55	4	511	0.78%
2023/02/08	0	0.00	10	40.10	40.25	-10	479	-2.09%
2023/02/06	0	0.00	1.1	40.88	40.10	-1.1	466	-0.24%
2023/02/03	0.1	40.15	3	40.25	40.45	-2.9	457	-0.63%
2023/02/02	1	39.85	4	40.00	40.15	-3	447	-0.67%
2023/01/31	2	39.65	0	0.00	39.40	2	436	0.46%
2023/01/30	1	39.30	0	0.00	39.30	1	431	0.23%
2023/01/17	2	38.78	0	0.00	38.90	2	424	0.47%
2023/01/16	0	0.00	0.1	38.90	38.65	-0.1	423	-0.01%
2023/01/12	15	38.75	0	0.00	38.70	15	434	3.45%
2023/01/11	16	38.98	0.1	39.00	38.90	16	435	3.67%
2023/01/10	28	38.79	4	38.89	39.00	24	436	5.50%
2022/12/30	0	0.00	6	37.98	37.80	-6	476	-1.26%
2022/12/29	0	37.50	0	0.00	37.70	0	476	0.00%
2022/12/28	1	37.70	0	0.00	37.65	1	479	0.21%
2022/12/27	2	38.08	0	0.00	38.00	2	478	0.42%
2022/12/23	1	37.60	0	0.00	37.80	1	481	0.21%
2022/12/21	0	0.00	2	37.45	37.40	-2	485	-0.41%
2022/12/20	6	37.79	1	37.85	37.40	5	483	1.04%
2022/12/19	1	37.90	0	0.00	37.85	1	483	0.21%
2022/12/09	2	38.53	0	0.00	38.50	2	478	0.42%
2022/12/07	1	38.80	1	38.85	38.70	0	494	0.00%
2022/12/06	0	0.00	1	40.00	39.50	-1	491	-0.20%
2022/12/01	0	0.00	1	40.55	40.50	-1	484	-0.21%
2022/11/28	11	40.30	0	0.00	39.85	11	455	2.42%
2022/11/25	11	39.32	0.1	39.20	39.15	10.9	427	2.55%
2022/11/24	0	0.00	1	39.20	39.05	-1	428	-0.23%
2022/11/23	3	38.98	0	0.00	38.90	3	430	0.70%
2022/11/22	0	39.00	0	0.00	39.10	0	431	0.00%
2022/11/15	2	39.28	2	39.25	39.25	0	448	-0.01%
2022/11/14	0	0.00	2	39.10	39.00	-2	447	-0.45%
2022/11/11	20	39.35	23.1	38.96	38.80	-3.1	446	-0.68%
2022/11/10	3	38.90	0	0.00	38.95	3	439	0.68%
2022/11/09	0	0.00	0.1	39.25	39.25	-0.1	440	-0.01%
2022/11/08	0	0.00	1	38.90	38.80	-1	444	-0.23%
2022/11/04	2	38.50	0	0.00	38.65	2	449	0.45%
2022/11/03	0	38.70	0	0.00	38.90	0	477	0.00%
2022/10/14	1	37.05	0	0.00	36.95	1	521	0.19%
2022/10/13	2	36.60	0	0.00	36.45	2	523	0.38%
2022/10/12	1	37.50	0	0.00	37.90	1	523	0.19%
2022/10/11	2	38.55	0.2	38.95	38.25	1.8	519	0.36%
2022/10/07	20	39.72	0	0.00	39.65	20	516	3.87%
2022/10/06	1	39.50	2	39.60	39.60	-1	518	-0.19%
2022/10/05	1	39.70	0	0.00	39.55	1	527	0.19%
2022/10/04	0	0.00	1	39.65	39.70	-1	531	-0.19%
2022/09/29	0	0.00	1	39.85	39.60	-1	571	-0.17%
2022/09/28	1	38.70	0	0.00	38.50	1	595	0.17%
2022/09/26	7.5	40.13	0	0.00	39.55	7.5	620	1.21%
2022/09/23	10	41.48	0	0.00	41.20	10	640	1.56%
2022/09/20	0	0.00	8	42.45	42.40	-8	663	-1.21%
2022/09/16	2	42.45	0	0.00	42.35	2	676	0.30%
2022/09/15	4	42.76	3	42.85	42.75	1	683	0.14%
2022/09/14	0	0.00	15	41.50	41.50	-15	670	-2.24%
2022/09/13	1	41.80	1	41.80	41.80	0	675	0.00%
2022/09/12	1	41.55	2	41.60	41.45	-1	684	-0.15%
2022/09/08	8	40.50	10	41.15	41.00	-2	688	-0.29%
2022/09/06	2	40.23	1	40.00	39.80	1	692	0.15%
2022/09/05	1	40.65	0	0.00	40.50	1	692	0.14%
2022/09/02	5	40.97	0	0.00	40.85	5	697	0.72%
2022/09/01	16	40.98	0	0.00	40.95	16	700	2.28%
2022/08/29	0	0.00	0.1	40.85	40.75	-0.1	701	-0.02%
2022/08/26	7	41.52	1	41.90	41.50	6	700	0.86%
2022/08/24	6	41.21	0	0.00	41.00	6	707	0.85%
2022/08/23	1	41.55	0	0.00	41.50	1	710	0.14%
2022/08/18	1	41.15	0	0.00	41.15	1	705	0.14%
2022/08/17	0	0.00	2	41.03	41.05	-2	710	-0.28%
2022/08/15	2	41.45	4	41.73	41.70	-2	724	-0.28%
2022/08/12	3	41.42	0	0.00	41.45	3	721	0.42%
2022/08/10	0	0.00	5	41.33	41.40	-5	723	-0.69%
2022/08/05	1.1	40.51	3	40.28	40.45	-1.9	710	-0.26%
2022/08/04	0.1	38.80	2	39.08	39.05	-2	706	-0.28%
2022/08/03	1	39.15	0	0.00	39.05	1	725	0.14%
2022/08/02	0	39.40	0	0.00	39.25	0	738	0.00%
2022/07/29	0	0.00	1	40.00	40.05	-1	806	-0.12%
2022/07/26	1	39.40	0	0.00	39.10	1	894	0.11%
2022/07/22	0	0.00	1	39.70	39.70	-1	914	-0.11%
2022/07/21	1	38.95	0	0.00	39.25	1	941	0.11%
2022/07/20	0.1	39.20	0	0.00	39.10	0.1	947	0.01%
2022/07/18	0	0.00	2	38.23	38.70	-2	977	-0.20%
2022/07/15	4	37.98	0	0.00	37.80	4	1,014	0.39%
2022/07/13	0.1	37.50	0.1	37.60	37.55	0	1,105	0.00%
2022/07/12	1	36.30	7	36.11	36.10	-6	1,112	-0.54%
2022/07/08	0.1	37.45	0	0.00	37.40	0.1	1,132	0.01%
2022/07/06	8.2	39.08	0	0.00	38.60	8.2	1,109	0.74%
2022/07/05	1	39.75	0	0.00	39.80	1	1,100	0.09%
2022/07/04	1	39.55	1	39.35	39.40	0	1,092	0.00%
2022/07/01	0	0.00	4	38.83	38.80	-4	1,108	-0.36%
2022/06/30	0	40.60	0	0.00	40.45	0	1,095	0.00%
2022/06/28	0	0.00	1	42.35	42.00	-1	1,115	-0.09%
2022/06/27	1	42.45	0	0.00	42.50	1	1,168	0.09%
2022/06/24	1	41.95	0	0.00	42.00	1	1,170	0.09%
2022/06/23	1	41.50	0	0.00	41.65	1	1,176	0.09%
2022/06/20	1	40.95	0	0.00	40.80	1	1,221	0.08%
2022/06/17	1	41.65	0	0.00	41.65	1	1,221	0.08%
2022/06/16	3	42.57	0	0.00	42.10	3	1,249	0.24%
2022/06/15	0	0.00	1	42.65	42.75	-1	1,284	-0.08%
2022/06/14	1	42.45	1	42.65	42.40	0	1,324	0.00%
2022/06/10	2	43.78	20	43.70	43.80	-18	1,404	-1.28%
2022/06/09	2	43.98	0	0.00	43.95	2	1,468	0.14%
2022/06/02	1	43.85	1	43.80	43.95	0	1,691	0.00%
2022/06/01	0.2	44.05	0	0.00	43.95	0.2	1,713	0.01%
2022/05/31	1	43.60	0	0.00	43.75	1	1,776	0.06%
2022/05/27	0	0.00	2	43.40	43.35	-2	1,775	-0.11%
2022/05/24	10	43.30	0	0.00	42.90	10	1,798	0.56%
2022/05/20	1	42.90	0	0.00	42.90	1	1,794	0.06%
2022/05/18	0	0.00	10	42.95	42.90	-10	1,785	-0.56%
2022/05/13	1	42.40	0	0.00	42.30	1	1,779	0.06%
2022/05/12	2	42.13	1.2	41.42	41.20	0.8	1,785	0.04%
2022/05/11	4	42.50	0.1	42.70	42.50	3.9	1,782	0.22%
2022/05/10	1	42.60	1.1	43.29	43.40	-0.1	1,764	-0.01%
2022/05/09	14.1	42.97	2.1	43.91	43.00	12.1	1,758	0.69%
2022/05/06	0.1	45.25	0.2	45.30	45.20	-0.1	1,721	-0.01%
2022/05/05	42.1	45.88	2	45.85	45.75	40.1	1,706	2.35%
2022/05/04	29.2	47.06	35	46.28	45.80	-5.9	1,685	-0.35%
2022/05/03	20	47.41	1	47.65	47.75	19	1,639	1.16%
2022/04/29	13.3	47.52	0	0.00	47.40	13.3	1,646	0.81%
2022/04/28	24	47.40	0	0.00	47.25	24	1,654	1.45%
2022/04/27	29	47.13	0	0.00	46.95	29	1,650	1.76%
2022/04/26	3	48.73	2	48.77	48.60	1	1,630	0.06%
2022/04/25	3	48.85	0	0.00	48.20	3	1,627	0.18%
2022/04/22	1	50.10	2	50.00	49.95	-1	1,607	-0.06%
2022/04/21	16	50.50	23	50.39	50.40	-7	1,612	-0.43%
2022/04/20	3	50.12	17.2	50.27	50.40	-14.2	1,577	-0.90%
2022/04/19	1	49.59	3	49.43	49.65	-2	1,530	-0.13%
2022/04/18	1	48.05	1	48.80	48.40	0	1,519	0.00%
2022/04/15	1	48.90	4	49.00	48.80	-3	1,523	-0.20%
2022/04/14	0	0.00	1.3	49.08	48.90	-1.3	1,554	-0.08%
2022/04/13	1.3	48.45	3.2	48.58	48.55	-1.9	1,568	-0.12%
2022/04/12	1.2	47.98	7	47.89	47.85	-5.8	1,602	-0.36%
2022/04/11	6	48.04	1	47.80	47.80	5	1,626	0.31%
2022/04/08	4	48.23	2	48.20	48.20	2	1,658	0.12%
2022/04/07	3.1	48.95	0	0.00	47.90	3.1	1,710	0.18%
2022/04/06	1.2	49.18	0	0.00	49.15	1.2	1,868	0.06%
2022/04/01	7	49.39	4	49.28	49.35	3	1,886	0.16%
2022/03/31	2	49.78	1	49.85	49.70	1	1,917	0.05%
2022/03/30	7	49.80	10	49.90	50.20	-3	1,983	-0.15%
2022/03/25	7	49.51	1	49.85	49.25	6	1,967	0.30%
2022/03/24	2	49.35	4	49.41	49.50	-2	1,976	-0.10%
2022/03/23	18	49.58	6	49.15	49.15	12	2,025	0.59%
2022/03/22	2	49.35	0	0.00	49.50	2	2,110	0.09%
2022/03/21	0	0.00	1	49.00	49.30	-1	2,122	-0.05%
2022/03/18	3	48.93	7	49.03	48.40	-4	2,142	-0.19%
2022/03/17	15.2	49.48	19	49.41	49.35	-3.8	2,134	-0.18%
2022/03/16	5	49.38	3.2	49.65	49.50	1.8	2,147	0.08%
2022/03/15	1	48.85	3	49.08	49.00	-2	2,170	-0.09%
2022/03/14	13.2	49.59	11	49.45	49.35	2.2	2,218	0.10%
2022/03/11	2	48.60	4	48.50	48.40	-2	2,244	-0.09%
2022/03/10	3	48.48	15	48.31	48.35	-12	2,323	-0.52%
2022/03/09	5	47.60	13.2	48.04	48.30	-8.2	2,435	-0.34%
2022/03/08	3.2	45.00	3	45.48	44.70	0.2	2,688	0.01%
2022/03/07	7	46.22	2	45.75	46.00	5	2,710	0.18%
2022/03/04	19	47.58	1.4	48.24	47.60	17.6	2,750	0.64%
2022/03/03	0.4	46.60	1	46.50	46.70	-0.6	2,736	-0.02%
2022/03/01	3	46.35	3	46.40	46.40	0	2,866	0.00%
2022/02/25	1	45.45	1	45.50	45.40	0	3,005	0.00%
2022/02/24	0	0.00	1	45.55	45.50	-1	3,275	-0.03%
2022/02/23	0	46.70	0.5	46.69	46.90	-0.5	3,369	-0.01%
2022/02/22	0	0.00	1.4	46.44	46.40	-1.4	3,377	-0.04%
2022/02/21	0	0.00	0.1	47.05	47.10	-0.1	3,374	0.00%
2022/02/18	1.1	46.85	0	0.00	47.00	1.1	3,388	0.03%
2022/02/16	0.2	46.95	0	0.00	46.80	0.2	3,403	0.01%
2022/02/15	1	46.65	0	0.00	46.50	1	3,402	0.03%
2022/02/14	0	0.00	1	46.20	46.35	-1	3,413	-0.03%
2022/02/11	11	47.08	0	0.00	47.50	11	3,426	0.32%
2022/02/09	0	0.00	1	46.45	46.90	-1	3,423	-0.03%
2022/02/08	1	46.05	0	0.00	46.20	1	3,420	0.03%
2022/02/07	1	45.60	0	0.00	45.60	1	3,429	0.03%
2022/01/26	1.1	44.86	12	45.00	44.80	-10.9	3,474	-0.31%
2022/01/21	9	46.27	0	0.00	45.90	9	3,479	0.26%
2022/01/20	0	0.00	12	47.18	47.20	-12	3,467	-0.35%
2022/01/19	1	47.00	0	0.00	46.95	1	3,469	0.03%
2022/01/17	2	47.15	0	0.00	47.15	2	3,453	0.06%
2022/01/14	0.2	46.45	1	46.35	46.35	-0.8	3,450	-0.02%
2022/01/13	0	0.00	1	47.10	46.95	-1	3,435	-0.03%
2022/01/12	3	47.18	6	47.02	46.80	-3	3,438	-0.09%
2022/01/11	7	47.64	4	47.56	47.05	3	3,424	0.09%
2022/01/10	2	47.80	0	0.00	48.05	2	3,397	0.06%
2022/01/07	2.1	47.69	3	47.73	47.30	-0.9	3,382	-0.03%
2022/01/06	1	48.60	0	0.00	48.15	1	3,342	0.03%
2022/01/05	2.2	49.05	0	0.00	48.85	2.2	3,313	0.07%
2022/01/04	6	49.65	2	49.63	49.35	4	3,280	0.12%
2022/01/03	0.1	49.75	1	49.85	49.50	-0.9	3,252	-0.03%
2021/12/30	8.2	50.75	5	50.74	50.70	3.2	3,209	0.10%
2021/12/29	5	50.48	23.4	50.54	51.00	-18.4	3,153	-0.58%
2021/12/28	2.1	49.69	6	49.58	49.35	-3.9	2,973	-0.13%
2021/12/27	11.1	49.40	5	49.45	49.55	6.1	2,955	0.21%
2021/12/24	107	49.21	114	49.32	49.35	-7	2,929	-0.24%	大買/大賣/
2021/12/23	9	48.65	3	48.68	48.60	6	2,836	0.21%
2021/12/22	1	48.60	27.1	48.64	48.50	-26.1	2,834	-0.92%
2021/12/21	2	48.38	7	48.54	48.50	-5	2,823	-0.18%
2021/12/20	10.1	48.80	4	49.11	48.50	6.1	2,804	0.22%
2021/12/17	7	48.92	5.1	48.90	48.80	1.9	2,782	0.07%
2021/12/16	5.1	49.66	7	49.70	49.85	-1.9	2,709	-0.07%
2021/12/15	5	48.91	1	48.15	48.20	4	2,603	0.15%
2021/12/14	13	49.11	2	49.25	48.55	11	2,577	0.43%
2021/12/13	4	49.05	7	49.17	48.85	-3	2,526	-0.12%
2021/12/10	5	48.85	12	48.95	49.15	-7	2,501	-0.28%
2021/12/09	2	48.08	13	48.27	48.30	-11	2,450	-0.45%
2021/12/08	10	49.41	11	49.45	49.00	-1	2,383	-0.04%
2021/12/07	3	49.82	22	49.63	49.65	-19	2,295	-0.83%
2021/12/06	15	49.43	15	49.51	49.20	0	2,207	0.00%
2021/12/03	13	49.02	36	49.26	49.60	-23	2,123	-1.08%
2021/12/02	94	48.96	77.3	48.98	48.65	16.7	1,971	0.85%
2021/12/01	7.2	47.00	16.1	47.11	47.15	-8.9	1,611	-0.56%
2021/11/30	4	46.68	11	46.80	46.50	-7	1,580	-0.44%
2021/11/29	3	45.25	17	44.58	45.80	-14	1,559	-0.90%
2021/11/26	10	46.72	10	46.57	46.15	0	1,518	0.00%
2021/11/25	30	46.11	94	46.11	46.10	-64	1,469	-4.35%
2021/11/24	57	46.12	41	46.80	46.00	16	1,473	1.09%
2021/11/23	127	46.66	99.1	46.71	47.05	27.9	1,332	2.09%	大買/
2021/11/22	13	45.28	8	44.59	45.45	5	1,066	0.47%
2021/11/19	49	42.96	0	0.00	42.90	49	1,024	4.78%
2021/11/18	0	0.00	2.1	43.22	43.25	-2.1	1,022	-0.21%
2021/11/17	0	0.00	1	43.00	43.40	-1	1,043	-0.10%
2021/11/16	0	43.00	0	0.00	42.55	0	1,058	0.00%
2021/11/15	0.1	43.30	0	0.00	42.80	0.1	1,077	0.00%
2021/11/11	57	43.38	6	43.11	43.05	51	1,115	4.57%
2021/11/10	4	43.76	1	43.70	43.80	3	1,119	0.27%
2021/11/09	31	43.41	0	0.00	43.40	31	1,114	2.78%
2021/11/05	0	0.00	2	43.40	43.15	-2	1,141	-0.18%
2021/11/04	5	43.55	1	43.55	43.45	4	1,162	0.34%
2021/11/03	4	43.35	17	43.01	43.50	-13	1,206	-1.08%
2021/11/02	2	42.33	0	0.00	41.80	2	1,171	0.17%
2021/11/01	10	42.60	1	42.35	42.30	9	1,180	0.76%
2021/10/28	0	0.00	15	41.90	41.90	-15	1,182	-1.27%
2021/10/27	8	41.65	0	0.00	41.65	8	1,194	0.67%
2021/10/26	4	41.23	0	0.00	41.20	4	1,209	0.33%
2021/10/25	2	40.95	0	0.00	41.10	2	1,223	0.16%
2021/10/22	39	41.03	0	0.00	40.90	39	1,260	3.09%
2021/10/21	0	0.00	5	42.00	42.00	-5	1,280	-0.39%
2021/10/20	0	0.00	5	41.00	41.15	-5	1,296	-0.39%
2021/10/19	0	0.00	3	40.55	40.60	-3	1,309	-0.23%
2021/10/15	2	40.15	2	40.20	40.30	0	1,384	0.00%
2021/10/13	3	39.50	0.1	39.80	39.50	2.9	1,558	0.19%
2021/10/08	1	40.40	0	0.00	40.25	1	1,643	0.06%
2021/10/07	32	40.26	0	0.00	40.20	32	1,668	1.92%
2021/10/05	0	0.00	10	39.44	40.15	-10	1,733	-0.58%
2021/09/29	0	0.00	0	41.55	41.30	0	1,795	0.00%
2021/09/28	10	42.27	0	0.00	42.30	10	1,809	0.55%
2021/09/24	0	0.00	1	42.35	42.35	-1	1,836	-0.05%
2021/09/17	0.1	42.67	0	0.00	42.45	0.1	1,995	0.00%
2021/09/14	1	43.05	1	43.00	43.00	0	2,020	0.00%
2021/09/13	0	0.00	5	43.57	43.50	-5	2,031	-0.25%
2021/09/08	0	0.00	1	43.40	42.80	-1	2,069	-0.05%
2021/09/07	3	44.28	1	44.25	44.10	2	2,073	0.10%
2021/09/06	1	44.85	16	44.04	44.05	-15	2,092	-0.72%
2021/09/03	1	45.20	11	45.10	44.85	-10	2,143	-0.47%
2021/09/02	2	45.05	7	44.91	44.75	-5	2,191	-0.23%
2021/09/01	0	0.00	5	44.30	44.60	-5	2,163	-0.23%
2021/08/31	1	43.90	10	44.03	44.35	-9	2,153	-0.42%
2021/08/30	55	43.73	50	43.96	43.90	5	2,128	0.23%
2021/08/27	2	42.55	5	42.62	42.65	-3	2,091	-0.14%
2021/08/26	3	42.43	0	0.00	42.60	3	2,102	0.14%
2021/08/25	10	43.05	8	42.66	42.60	2	2,121	0.09%
2021/08/24	1	41.50	0	0.00	41.35	1	2,072	0.05%
2021/08/23	6	41.88	0	0.00	41.75	6	2,096	0.29%
2021/08/20	1	43.25	2	43.38	43.40	-1	2,107	-0.05%
2021/08/17	6	44.07	2	44.28	43.90	4	2,087	0.19%
2021/08/16	2	43.75	2	44.03	44.05	0	2,086	0.00%
2021/08/13	2	45.25	0	0.00	44.90	2	2,080	0.10%
2021/08/12	0	0.00	2	45.85	45.55	-2	2,083	-0.10%
2021/08/11	2	45.63	4	45.78	45.80	-2	2,099	-0.10%
2021/08/10	7	47.06	1	47.95	46.75	6	2,098	0.29%
2021/08/09	12	47.69	0	0.00	47.95	12	2,127	0.56%
2021/08/06	0	47.45	1	47.30	47.30	-1	2,126	-0.05%
2021/08/05	4.3	47.63	4	47.76	47.85	0.3	2,189	0.01%
2021/08/04	3	47.32	0	0.00	47.50	3	2,263	0.13%
2021/08/03	2.1	47.20	2.2	47.17	47.20	-0.1	2,321	-0.01%
2021/08/02	1	47.35	4.1	47.38	47.50	-3.1	2,448	-0.13%
2021/07/30	5	47.18	6.1	47.10	47.00	-1.1	2,500	-0.04%
2021/07/29	12.1	46.33	3	46.83	46.65	9.1	2,511	0.36%
2021/07/28	33	46.51	2	47.30	46.50	31	2,525	1.23%
2021/07/27	6	46.98	12	47.41	46.90	-6	2,579	-0.23%
2021/07/26	0	0.00	3	47.60	47.70	-3	2,606	-0.12%
2021/07/23	2	47.75	2	47.15	47.30	0	2,650	0.00%
2021/07/22	7	47.68	11	47.43	47.30	-4	2,730	-0.15%
2021/07/21	20	46.79	11	46.49	46.95	9	2,826	0.32%
2021/07/20	52.2	47.06	10	46.91	46.95	42.2	2,865	1.47%
2021/07/19	25	47.75	2	48.65	48.10	23	2,857	0.80%
2021/07/16	6	47.17	14	47.81	48.00	-8	2,843	-0.28%
2021/07/15	1	46.60	2	46.70	46.75	-1	2,853	-0.04%
2021/07/14	1	46.35	1	46.30	46.15	0	2,928	0.00%
2021/07/13	0	46.35	2	46.66	46.10	-2	2,951	-0.07%
2021/07/12	2	46.40	1	46.35	46.45	1	2,936	0.03%
2021/07/09	2	46.03	10	45.88	45.90	-8	2,922	-0.27%
2021/07/08	11	46.27	1	46.20	46.20	10	2,960	0.34%
2021/07/07	1	46.10	6	46.43	46.10	-5	3,009	-0.17%
2021/07/06	3	45.75	2	46.10	45.80	1	3,018	0.03%
2021/07/05	0	45.78	4.1	45.98	45.90	-4.1	3,086	-0.13%
2021/07/02	1	45.40	6	45.36	45.10	-5	3,166	-0.16%
2021/07/01	6	45.33	0	0.00	44.95	6	3,180	0.19%
2021/06/30	0	45.05	2	45.85	45.90	-2	3,178	-0.06%
2021/06/29	18	45.69	2	45.15	45.10	16	3,161	0.51%
2021/06/28	13	44.78	15	45.32	45.90	-2	3,144	-0.06%
2021/06/25	2	44.00	3.1	44.02	43.70	-1.1	3,085	-0.03%
2021/06/24	0	0.00	1	43.65	43.65	-1	3,118	-0.03%
2021/06/22	10	43.18	0	0.00	42.90	10	3,132	0.32%
2021/06/21	0	0.00	22	43.39	43.35	-22	3,139	-0.70%
2021/06/18	1	44.00	4	43.95	43.70	-3	3,156	-0.10%
2021/06/17	4	44.00	0	0.00	44.15	4	3,163	0.13%
2021/06/16	6	43.50	1	43.55	43.35	5	3,179	0.16%
2021/06/15	9.1	44.38	6	44.00	44.00	3.1	3,204	0.10%
2021/06/11	4	44.55	10	44.49	44.50	-6	3,218	-0.19%
2021/06/10	45	43.79	11	43.93	44.45	34	3,320	1.02%
2021/06/09	0	0.00	2	42.55	42.55	-2	3,290	-0.06%
2021/06/08	0	0.00	4	42.15	42.25	-4	3,348	-0.12%
2021/06/07	10	42.08	0	0.00	42.10	10	3,453	0.29%
2021/06/04	13	42.43	0	0.00	42.40	13	3,539	0.37%
2021/06/03	13	42.66	2	42.80	42.80	11	3,562	0.31%
2021/06/01	0	0.00	1.1	43.12	43.25	-1.1	3,571	-0.03%
2021/05/31	19.1	42.80	43	42.34	42.65	-23.9	3,606	-0.66%
2021/05/28	4	42.79	2	42.85	42.75	2	3,607	0.06%
2021/05/27	1	41.30	0	0.00	42.70	1	3,626	0.03%
2021/05/26	0	0.00	10	42.40	42.25	-10	3,627	-0.28%
2021/05/25	3	42.35	1	42.25	42.25	2	3,663	0.05%
2021/05/24	0	0.00	1	41.05	41.55	-1	3,690	-0.03%
2021/05/21	0.1	41.40	0	0.00	41.40	0.1	3,762	0.00%
2021/05/19	1	40.30	6	40.59	41.50	-5	3,820	-0.13%
2021/05/18	10	40.13	4	40.33	40.70	6	3,833	0.16%
2021/05/17	52	38.64	4	39.54	38.40	48	3,824	1.26%
2021/05/14	2	42.58	7	41.32	41.40	-5	3,785	-0.13%
2021/05/13	8	42.21	2	41.63	41.70	6	3,741	0.16%
2021/05/12	10.1	43.44	4	44.54	43.05	6.1	3,675	0.17%
2021/05/11	12	47.38	12	47.59	46.65	0	3,625	0.00%
2021/05/10	40	49.86	27	50.24	49.05	13	3,578	0.36%
2021/05/07	11	48.89	29	48.44	49.00	-18	3,456	-0.52%
2021/05/06	7	46.51	2	46.28	46.20	5	3,403	0.15%
2021/05/05	4	47.48	1	47.60	46.80	3	3,379	0.09%
2021/05/04	5	48.24	4	47.55	47.00	1	3,393	0.03%
2021/05/03	2	50.05	4	49.60	49.40	-2	3,329	-0.06%
2021/04/29	12	51.57	4	51.80	51.20	8	3,286	0.24%
2021/04/28	12	51.88	4.1	52.02	52.40	7.9	3,255	0.24%
2021/04/27	29.1	51.07	8.2	51.55	52.10	20.9	3,221	0.65%
2021/04/26	3	50.80	37	50.58	51.20	-34	3,112	-1.09%
2021/04/23	17	49.41	6	49.10	49.50	11	3,069	0.36%
2021/04/22	5.2	49.69	21.2	50.30	49.00	-16	3,058	-0.52%
2021/04/21	5	51.00	3.3	51.03	51.00	1.8	3,010	0.06%
2021/04/20	10.2	49.99	7	50.08	50.50	3.2	2,962	0.11%
2021/04/19	1	49.20	13.2	49.06	49.15	-12.2	2,948	-0.41%
2021/04/16	3.2	47.95	3	48.45	48.25	0.2	2,934	0.01%
2021/04/15	0	47.45	1	47.05	47.40	-1	2,928	-0.03%
2021/04/14	8	46.93	5.1	46.89	47.30	3	2,945	0.10%
2021/04/13	4	49.00	13	49.12	48.00	-9	2,958	-0.30%
2021/04/12	5	49.03	22.4	48.65	48.70	-17.4	2,932	-0.59%
2021/04/09	38.1	48.00	13	48.12	48.00	25.1	2,896	0.87%
2021/04/08	18	48.09	12	48.88	49.20	6	2,818	0.21%
2021/04/07	1	47.15	0	0.00	47.30	1	2,724	0.04%
2021/04/06	6	47.26	1	47.45	47.40	5	2,722	0.18%
2021/04/01	0	47.48	0	0.00	47.40	0	2,711	0.00%
2021/03/31	1	47.35	2	47.40	47.40	-1	2,711	-0.04%
2021/03/30	5	47.62	0	0.00	47.65	5	2,710	0.18%
2021/03/29	0	47.40	9	47.35	47.55	-9	2,695	-0.33%
2021/03/26	0	0.00	2	46.35	46.40	-2	2,670	-0.07%
2021/03/25	5	46.27	4	46.15	46.05	1	2,686	0.04%
2021/03/24	2	46.30	4	46.90	46.70	-2	2,687	-0.07%
2021/03/23	3	46.70	2	47.20	46.30	1	2,685	0.04%
2021/03/22	12	46.94	1	47.10	47.00	11	2,676	0.41%
2021/03/19	12	46.92	8	46.91	47.05	4	2,686	0.15%
2021/03/18	6.1	47.50	2	47.55	47.45	4.1	2,684	0.15%
2021/03/17	3	47.47	1.1	47.41	47.45	1.9	2,696	0.07%
2021/03/16	11	47.49	31	47.56	47.55	-20	2,723	-0.73%
2021/03/15	2	45.93	6	45.86	46.10	-4	2,615	-0.15%
2021/03/12	10	46.18	11	46.10	46.05	-1	2,647	-0.04%
2021/03/11	46.6	46.77	13	46.67	46.65	33.6	2,776	1.21%
2021/03/10	13	46.35	62	46.69	47.40	-49	2,775	-1.77%
2021/03/09	4	45.79	17	45.79	45.75	-13	2,732	-0.48%
2021/03/08	4	45.68	3	45.68	45.40	1	2,724	0.04%
2021/03/05	2	44.98	14	45.26	45.05	-12	2,746	-0.44%
2021/03/04	6	45.87	7	45.83	45.35	-1	2,773	-0.04%
2021/03/03	0	0.00	32	45.30	45.70	-32	2,737	-1.17%
2021/03/02	4	46.08	63.2	45.44	45.30	-59.2	2,723	-2.17%
2021/02/26	3	45.10	0.3	45.06	45.25	2.8	2,714	0.10%
2021/02/25	17.3	45.04	10	45.07	45.05	7.3	2,762	0.26%
2021/02/24	39	44.51	48	44.89	44.55	-9	2,748	-0.33%
2021/02/23	42.1	44.72	26	44.96	44.90	16.1	2,747	0.59%
2021/02/22	35	43.87	5	44.06	44.15	30	2,748	1.09%
2021/02/19	4	43.50	9	42.98	43.55	-5	2,722	-0.18%
2021/02/18	0	0.00	4	42.84	42.60	-4	2,709	-0.15%
2021/02/17	5	42.26	1	42.10	42.20	4	2,696	0.15%
2021/02/05	27	41.82	1	41.85	41.95	26	2,731	0.95%
2021/02/04	1	41.45	1	41.65	41.65	0	2,757	0.00%
2021/02/03	0	0.00	1	40.95	41.00	-1	2,785	-0.04%
2021/02/01	0	0.00	6	40.00	40.55	-6	2,985	-0.20%
2021/01/29	2	41.35	1	41.20	41.00	1	3,053	0.03%
2021/01/28	1	41.90	1	41.75	41.80	0	3,058	0.00%
2021/01/27	0	42.00	4.1	41.70	41.85	-4.1	3,066	-0.13%
2021/01/26	14	41.88	14	42.13	41.65	0	3,121	0.00%
2021/01/25	13	41.93	2	41.88	42.00	11	3,093	0.36%
2021/01/22	2	41.33	0.5	41.32	41.35	1.5	3,087	0.05%
2021/01/21	9	41.29	4	41.03	41.15	5	3,093	0.16%
2021/01/20	21.2	41.80	2	41.18	41.05	19.2	3,085	0.62%
2021/01/19	17	43.13	15	43.29	43.05	2	3,055	0.07%
2021/01/18	23	43.07	2	43.40	43.05	21	3,073	0.68%
2021/01/15	11	44.65	15	43.91	44.10	-4	3,052	-0.13%
2021/01/14	46	44.95	64	45.04	44.95	-18	3,040	-0.59%
2021/01/13	37	44.44	0	44.25	44.50	37	2,993	1.24%
2021/01/12	9	44.49	16	44.80	44.25	-7	2,974	-0.24%
2021/01/11	3	44.53	40	44.35	44.80	-37	2,933	-1.26%
2021/01/08	3	43.88	0.1	44.00	43.75	2.9	2,910	0.10%
2021/01/07	5	43.99	13	44.19	44.05	-8	2,898	-0.28%
2021/01/06	28	44.04	2	44.30	43.55	26	2,879	0.90%
2021/01/05	9	43.98	26	44.05	44.55	-17	2,817	-0.60%
2021/01/04	8	43.29	1	43.25	43.60	7	2,789	0.25%
2020/12/31	2	43.38	3	43.32	43.35	-1	2,778	-0.04%
2020/12/30	25	42.98	1	43.35	43.20	24	2,770	0.87%
2020/12/29	13	43.05	1	43.10	42.85	12	2,763	0.43%
2020/12/28	1	43.10	8	43.20	43.40	-7	2,749	-0.25%
2020/12/25	3	42.87	0	0.00	43.00	3	2,737	0.11%
2020/12/24	13	43.30	4	43.49	43.15	9	2,735	0.33%
2020/12/23	7	42.12	1	42.35	42.55	6	2,714	0.22%
2020/12/22	50	42.83	3	43.02	42.10	47	2,736	1.72%
2020/12/21	5	42.23	39	41.99	42.65	-34	2,747	-1.24%
2020/12/18	1	42.85	67	42.45	42.30	-66	2,735	-2.41%
2020/12/17	2	42.78	85	42.85	42.85	-83	2,738	-3.03%
2020/12/16	1	43.45	61	43.68	43.35	-60	2,738	-2.19%
2020/12/15	7	43.80	91	43.19	43.15	-84	2,734	-3.07%
2020/12/14	5	44.28	47	44.63	44.70	-42	2,708	-1.55%
2020/12/11	8	44.23	83	43.53	43.75	-75	2,696	-2.78%
2020/12/10	27.2	45.00	24	45.57	44.70	3.2	2,658	0.12%
2020/12/09	36.4	46.71	28	46.45	46.00	8.4	2,599	0.32%
2020/12/08	10	46.32	25	46.14	45.75	-15	2,577	-0.58%
2020/12/07	20	46.56	57	46.79	46.70	-37	2,543	-1.45%
2020/12/04	29	44.34	19	44.95	45.40	10	2,382	0.42%
2020/12/03	18	44.06	4	44.23	43.85	14	2,345	0.60%
2020/12/02	0	43.85	30.4	43.70	43.60	-30.4	2,418	-1.26%
2020/12/01	4	43.64	45	43.35	43.80	-41	2,532	-1.62%
2020/11/30	48	42.98	1	42.95	43.35	47	2,690	1.75%
2020/11/27	2	42.50	0	0.00	42.50	2	2,664	0.08%
2020/11/26	1	42.55	2	42.40	42.40	-1	2,714	-0.04%
2020/11/25	0	0.00	6	42.71	42.55	-6	2,843	-0.21%
2020/11/24	74	43.39	64	43.24	43.40	10	2,814	0.36%
2020/11/23	22	42.68	1	42.65	42.90	21	2,741	0.77%
2020/11/20	43	42.40	1	42.15	42.50	42	2,711	1.55%
2020/11/19	10.1	42.54	9	42.58	42.50	1.1	2,680	0.04%
2020/11/16	9	41.87	7	41.84	41.75	2	2,666	0.07%
2020/11/13	1	41.55	19	41.82	41.75	-18	2,744	-0.66%
2020/11/12	2	41.53	36	41.67	41.45	-34	2,788	-1.22%
2020/11/11	23	42.24	0	0.00	42.25	23	2,796	0.82%
2020/11/10	8	42.48	17	42.23	42.00	-9	2,788	-0.32%
2020/11/09	17	42.44	4	42.54	41.70	13	2,744	0.47%
2020/11/06	6	41.38	40	41.54	41.85	-34	2,629	-1.29%
2020/11/05	1	40.90	1	40.90	40.75	0	2,578	0.00%
2020/11/04	0	0.00	15	40.44	40.55	-15	2,605	-0.58%
2020/11/03	2	40.73	1.3	40.56	40.50	0.7	2,676	0.02%
2020/11/02	0	0.00	55	39.49	39.75	-55	2,768	-1.99%
2020/10/30	8	40.10	5	40.12	39.55	3	2,871	0.10%
2020/10/29	1	39.00	2	39.65	39.95	-1	2,875	-0.03%
2020/10/28	1	40.00	2	39.90	39.95	-1	2,879	-0.03%
2020/10/27	2	40.40	3	40.28	40.30	-1	2,864	-0.03%
2020/10/26	1	40.10	1	40.05	40.15	0	2,841	0.00%
2020/10/23	0	0.00	2	39.65	39.45	-2	2,813	-0.07%
2020/10/22	4	38.86	0	0.00	38.80	4	2,851	0.14%
2020/10/20	1	39.25	2	39.35	39.35	-1	2,899	-0.03%
2020/10/19	3	39.50	3	39.37	39.30	0	2,917	0.00%
2020/10/16	7	39.00	2	39.00	38.75	5	2,885	0.17%
2020/10/15	1	39.00	1	38.90	38.85	0	2,895	0.00%
2020/10/14	0	0.00	2	39.05	38.85	-2	2,901	-0.07%
2020/10/13	2	38.53	2	38.33	38.85	0	2,930	0.00%
2020/10/12	0	0.00	2	38.80	38.35	-2	3,055	-0.07%
2020/10/06	1	38.40	2	38.35	38.50	-1	3,184	-0.03%
2020/10/05	0	0.00	5	38.05	38.10	-5	3,219	-0.16%
2020/09/30	1	37.60	0	0.00	37.75	1	3,319	0.03%
2020/09/29	3	37.87	1	37.95	37.50	2	3,416	0.06%
2020/09/28	3.1	37.13	7	37.19	37.35	-3.9	3,503	-0.11%
2020/09/25	2	37.50	1	38.10	37.05	1	3,597	0.03%
2020/09/24	10	37.85	0	0.00	37.75	10	3,600	0.28%
2020/09/23	6	39.08	0	0.00	38.70	6	3,607	0.17%
2020/09/22	3	38.73	5	38.80	39.00	-2	3,622	-0.06%
2020/09/21	8	39.49	0	0.00	39.25	8	3,616	0.22%
2020/09/18	0	0.00	3	39.85	39.95	-3	3,611	-0.08%
2020/09/16	7	39.64	7	39.79	39.60	0	3,610	0.00%
2020/09/15	3	39.78	2	40.18	39.80	1	3,606	0.03%
2020/09/14	1.2	39.88	2	39.63	39.80	-0.8	3,626	-0.02%
2020/09/11	55	39.65	21.5	39.80	39.15	33.5	3,630	0.92%
2020/09/10	4	40.48	5	40.50	40.15	-1	3,598	-0.03%
2020/09/09	1	40.45	53	40.41	40.35	-52	3,577	-1.45%
2020/09/08	12	40.40	5	40.61	40.20	7	3,557	0.20%
2020/09/07	19	41.97	4	41.60	41.60	15	3,515	0.43%
2020/09/04	23	41.52	8	41.82	42.70	15	3,435	0.44%
2020/09/03	16	41.61	15	41.50	41.90	1	3,382	0.03%
2020/09/02	10	40.05	5	40.09	40.05	5	3,205	0.16%
2020/09/01	8	39.99	10	40.14	40.30	-2	3,240	-0.06%
2020/08/31	26	40.33	15	40.28	40.45	11	3,253	0.34%
2020/08/28	13	38.37	3	38.50	38.95	10	3,135	0.32%
2020/08/27	2	38.58	13	38.59	38.55	-11	3,153	-0.35%
2020/08/26	23	38.70	14	38.64	38.60	9	3,150	0.29%
2020/08/25	1	38.90	6	38.82	38.70	-5	3,152	-0.16%
2020/08/24	0	0.00	1	38.00	38.10	-1	3,140	-0.03%
2020/08/21	10	38.03	4	38.10	38.15	6	3,150	0.19%
2020/08/20	3	37.88	3	37.50	37.30	0	3,144	0.00%
2020/08/19	71	40.50	1	39.60	39.55	70	3,058	2.29%
2020/08/18	13	39.96	6	39.95	40.10	7	2,961	0.24%
2020/08/17	8	39.33	26	39.55	39.35	-18	2,871	-0.63%
2020/08/14	7	38.99	2	39.08	39.15	5	2,826	0.18%
2020/08/13	9	39.61	29	39.27	39.25	-20	2,801	-0.71%
2020/08/12	42	39.02	1	38.75	38.85	41	2,743	1.49%
2020/08/11	12	39.13	10	38.75	39.15	2	2,715	0.07%
2020/08/10	40	39.09	5	38.83	38.90	35	2,686	1.30%
2020/08/07	17	39.02	35	39.00	39.25	-18	2,659	-0.68%
2020/08/06	62	38.72	3	38.98	38.70	59	2,595	2.27%
2020/08/05	23	37.45	18	37.77	38.15	5	2,456	0.20%
2020/08/04	1	36.55	8	36.64	36.50	-7	2,386	-0.29%
2020/08/03	5	36.30	2	36.28	36.10	3	2,385	0.13%
2020/07/31	1	35.65	0	0.00	35.80	1	2,378	0.04%
2020/07/30	1	35.10	1	35.35	35.30	0	2,384	0.00%
2020/07/29	1	34.25	0	0.00	34.65	1	2,419	0.04%
2020/07/28	6	35.13	2	35.10	34.25	4	2,427	0.16%
2020/07/27	1	36.05	0	0.00	35.90	1	2,417	0.04%
2020/07/24	2	36.83	4	36.80	36.65	-2	2,409	-0.08%
2020/07/23	2	37.40	0	0.00	37.40	2	2,412	0.08%
2020/07/22	2	37.65	1	37.65	37.60	1	2,412	0.04%
2020/07/20	6	37.31	0	0.00	37.40	6	2,411	0.25%
2020/07/17	3	37.78	4	37.63	37.65	-1	2,426	-0.04%
2020/07/16	14	38.68	12	38.46	38.00	2	2,412	0.08%
2020/07/15	38	37.63	1	37.65	37.30	37	2,293	1.61%
2020/07/14	6	37.93	1	38.05	37.65	5	2,279	0.22%
2020/07/13	4	37.53	1	38.15	38.30	3	2,248	0.13%
2020/07/10	10	37.40	0	0.00	37.35	10	2,257	0.44%
2020/07/09	10	38.20	0	0.00	38.00	10	2,233	0.45%
2020/07/08	5	40.17	15	40.23	40.20	-10	2,138	-0.47%
2020/07/07	5	40.73	9	40.60	40.10	-4	2,056	-0.19%
2020/07/06	7	40.20	2	40.20	40.35	5	2,010	0.25%
2020/07/03	0	0.00	1	39.15	39.10	-1	1,973	-0.05%
2020/07/02	1	38.95	6	38.56	38.95	-5	1,972	-0.25%
2020/07/01	0	0.00	1	38.35	38.20	-1	1,942	-0.05%
2020/06/24	1	38.00	4	38.10	38.00	-3	1,931	-0.16%
2020/06/22	2	37.70	0	0.00	37.70	2	1,949	0.10%
2020/06/19	1	38.00	1	38.30	37.70	0	1,968	0.00%
2020/06/18	1	37.25	0	0.00	37.65	1	1,963	0.05%
2020/06/15	1	37.00	10	37.40	37.00	-9	2,042	-0.44%
2020/06/11	8	38.30	1	38.20	38.20	7	2,092	0.33%
2020/06/10	5	38.95	6	38.93	38.85	-1	2,073	-0.05%
2020/06/09	5	38.32	2	38.40	38.55	3	2,053	0.15%
2020/06/08	4	38.90	1	38.80	38.65	3	2,085	0.14%
2020/06/05	2	38.55	8	38.49	38.80	-6	2,038	-0.29%
2020/06/04	1	37.50	5	37.51	37.60	-4	1,977	-0.20%
2020/06/03	0	0.00	3	37.28	37.25	-3	1,981	-0.15%
2020/06/01	11	36.41	2	36.65	36.50	9	1,950	0.46%
2020/05/29	1	36.25	0	0.00	35.90	1	1,944	0.05%
2020/05/28	3	36.42	9	36.09	36.15	-6	1,946	-0.31%
2020/05/27	1	36.40	1	36.10	36.15	0	1,940	0.00%
2020/05/25	3	35.70	0	0.00	36.10	3	1,953	0.15%
2020/05/22	0	0.00	5	36.28	36.15	-5	1,975	-0.25%
2020/05/20	4	36.50	0	0.00	36.40	4	1,974	0.20%
2020/05/15	2	36.28	1	36.25	35.80	1	2,001	0.05%
2020/05/14	13	36.39	0	0.00	36.20	13	1,997	0.65%
2020/05/13	3	36.93	6	36.82	36.90	-3	1,985	-0.15%
2020/05/12	3	37.00	1	36.95	37.15	2	1,965	0.10%
2020/05/11	5	37.47	7	37.14	37.25	-2	1,964	-0.10%
2020/05/08	4	38.00	3	37.98	38.00	1	1,929	0.05%
2020/05/07	5	37.46	6	37.57	37.50	-1	1,917	-0.05%
2020/05/06	2	37.43	0	0.00	37.30	2	1,921	0.10%
2020/05/05	2	37.53	7	37.56	37.50	-5	1,920	-0.26%
2020/05/04	8	36.44	0	0.00	36.50	8	1,899	0.42%
2020/04/30	0	0.00	11	37.37	37.30	-11	1,901	-0.58%
2020/04/29	6	36.98	1	36.75	36.95	5	1,895	0.26%
2020/04/28	12	37.29	8	36.79	36.90	4	1,899	0.21%
2020/04/27	1	35.90	13	35.98	36.15	-12	1,898	-0.63%
2020/04/24	1	35.50	0	0.00	35.50	1	1,887	0.05%
2020/04/23	0	0.00	1	36.00	35.85	-1	1,893	-0.05%
2020/04/22	3	34.63	5	35.02	35.40	-2	1,892	-0.11%
2020/04/21	5	34.79	1	35.55	34.35	4	1,881	0.21%
2020/04/20	0	0.00	1	35.25	35.25	-1	1,879	-0.05%
2020/04/17	18	35.75	2	35.23	35.10	16	1,892	0.85%
2020/04/16	1	34.80	0	0.00	35.25	1	1,874	0.05%
2020/04/15	2	35.88	4	35.66	35.20	-2	1,867	-0.11%
2020/04/14	0	0.00	2	34.25	34.35	-2	1,828	-0.11%
2020/04/13	1	33.75	2	33.85	33.65	-1	1,898	-0.05%
2020/04/10	2	34.00	22	33.96	34.10	-20	1,941	-1.03%
2020/04/09	5	33.96	2	33.90	33.90	3	2,067	0.15%
2020/04/08	4	33.05	3	32.90	33.50	1	2,052	0.05%
2020/04/07	0	0.00	3	31.17	31.80	-3	2,036	-0.15%
2020/04/06	1	30.25	0	0.00	30.50	1	2,106	0.05%
2020/04/01	3	30.40	0	0.00	30.35	3	2,111	0.14%
2020/03/31	0	30.80	0	0.00	29.85	0	2,100	0.00%
2020/03/27	3	30.30	1	30.25	29.55	2	2,127	0.09%
2020/03/26	0	0.00	2	29.65	29.80	-2	2,147	-0.09%
2020/03/25	1	29.80	5	29.91	29.60	-4	2,303	-0.17%
2020/03/23	1	27.00	0	0.00	27.65	1	2,309	0.04%
2020/03/20	1	28.20	1	28.15	28.40	0	2,326	0.00%
2020/03/19	12	26.45	2	27.40	25.90	10	2,334	0.43%
2020/03/18	1	28.70	1	29.30	28.60	0	2,311	0.00%
2020/03/17	4	29.18	13	28.57	28.65	-9	2,324	-0.39%
2020/03/16	5	29.06	7	29.64	28.50	-2	2,293	-0.09%
2020/03/13	3	28.88	17	29.17	29.25	-14	2,295	-0.61%
2020/03/12	5	32.18	4	33.14	31.60	1	2,293	0.04%
2020/03/11	5	35.28	2	35.60	35.00	3	2,325	0.13%
2020/03/10	1	35.35	2	34.83	35.55	-1	2,327	-0.04%
2020/03/09	3	35.88	0	0.00	35.90	3	2,368	0.13%
2020/03/06	1	37.25	0	0.00	37.40	1	2,377	0.04%
2020/03/05	1	37.55	0	0.00	37.70	1	2,369	0.04%
2020/03/02	3	37.33	11	37.35	37.40	-8	2,369	-0.34%
2020/02/27	3	38.47	3	38.42	37.75	0	2,381	0.00%
2020/02/26	14	38.84	1	38.65	38.70	13	2,367	0.55%
2020/02/25	1	38.65	1	39.25	39.40	0	2,350	0.00%
2020/02/21	23	39.20	1	39.20	39.10	22	2,322	0.95%
2020/02/20	23	39.24	4	39.45	39.05	19	2,319	0.82%
2020/02/19	1	39.20	1	39.25	39.20	0	2,312	0.00%
2020/02/18	20	39.31	4	39.13	38.95	16	2,309	0.69%
2020/02/17	1	38.50	5	38.66	38.70	-4	2,289	-0.17%
2020/02/13	2	38.40	0	0.00	38.25	2	2,292	0.09%
2020/02/12	1	38.50	2	38.40	38.35	-1	2,313	-0.04%
2020/02/11	2	37.93	2	37.80	37.95	0	2,304	0.00%
2020/02/10	2	36.60	0	0.00	37.00	2	2,313	0.09%
2020/02/07	2	37.78	1	37.50	37.50	1	2,319	0.04%
2020/02/06	17	38.31	0	0.00	38.35	17	2,310	0.74%
2020/02/05	4	38.40	2	38.73	38.00	2	2,314	0.09%
2020/02/04	6	37.86	2	38.45	38.70	4	2,318	0.17%
2020/02/03	6	36.75	1	36.95	37.10	5	2,340	0.21%
2020/01/31	8	38.58	0	0.00	38.50	8	2,324	0.34%
2020/01/30	14	39.05	1	39.10	38.50	13	2,327	0.56%
2020/01/20	4	42.58	0	0.00	42.45	4	2,281	0.18%
2020/01/16	1	42.75	4	43.20	42.80	-3	2,304	-0.13%
2020/01/15	1	43.10	0	0.00	42.85	1	2,295	0.04%
2020/01/14	0	0.00	1	42.90	43.40	-1	2,302	-0.04%
2020/01/13	0	0.00	1	42.40	42.35	-1	2,339	-0.04%
2020/01/10	5	43.00	0	0.00	42.80	5	2,357	0.21%
2020/01/09	5	43.08	0	0.00	43.00	5	2,356	0.21%
2020/01/08	6	42.87	0	0.00	42.70	6	2,347	0.26%
2020/01/07	4	43.48	5	43.94	43.15	-1	2,344	-0.04%
2020/01/06	1	44.40	0	0.00	44.00	1	2,279	0.04%
2020/01/03	24	44.64	1	44.95	44.30	23	2,241	1.03%
2020/01/02	0	0.00	2	44.00	44.05	-2	2,112	-0.09%
2019/12/31	0	0.00	1	44.20	44.05	-1	2,082	-0.05%
2019/12/30	4	44.36	16	43.67	44.65	-12	2,044	-0.59%
2019/12/26	0	0.00	10	43.20	42.75	-10	1,943	-0.51%
2019/12/25	12	43.13	18	42.90	42.90	-6	2,025	-0.30%
2019/12/24	0	0.00	3	42.78	42.90	-3	2,020	-0.15%
2019/12/23	26	42.40	2	42.75	42.15	24	2,006	1.20%
2019/12/20	6	44.88	8	44.87	43.35	-2	1,974	-0.10%
2019/12/19	6	43.85	27	43.75	43.95	-21	1,810	-1.16%
2019/12/18	22	43.45	3	43.68	43.85	19	1,777	1.07%
2019/12/17	1	43.35	15	43.40	43.15	-14	1,746	-0.80%
2019/12/16	1	43.05	1	43.40	43.40	0	1,719	0.00%
2019/12/13	13	42.64	11	42.59	42.50	2	1,681	0.12%
2019/12/12	1	42.45	2	42.55	42.30	-1	1,649	-0.06%
2019/12/11	9	42.31	1	42.35	42.30	8	1,612	0.50%
2019/12/10	0	0.00	1	41.25	42.10	-1	1,579	-0.06%
2019/12/09	12	42.15	2	42.40	41.70	10	1,550	0.64%
2019/12/06	2	41.45	4	41.29	41.65	-2	1,494	-0.13%
2019/12/05	5	40.50	1	40.30	40.25	4	1,436	0.28%
2019/12/04	11	40.66	16	40.58	40.40	-5	1,471	-0.34%
2019/12/03	2	39.63	6	40.03	40.15	-4	1,441	-0.28%
2019/11/29	2	39.88	0	0.00	39.70	2	1,406	0.14%
2019/11/28	4	40.15	0	0.00	39.80	4	1,418	0.28%
2019/11/27	1	39.85	1	39.90	39.95	0	1,472	0.00%
2019/11/26	2	39.75	2	39.80	39.85	0	1,468	0.00%
2019/11/21	0	0.00	1	38.85	38.80	-1	1,460	-0.07%
2019/11/20	0	0.00	1	39.20	39.15	-1	1,460	-0.07%
2019/11/18	1	38.80	0	0.00	38.95	1	1,476	0.07%
2019/11/15	3	38.83	0	0.00	38.85	3	1,482	0.20%
2019/11/14	2	38.98	0	0.00	39.15	2	1,486	0.13%
2019/11/13	0	0.00	2	39.58	39.30	-2	1,499	-0.13%
2019/11/11	2	38.85	1	39.35	38.60	1	1,525	0.07%
2019/11/08	1	39.65	3	39.60	39.60	-2	1,507	-0.13%
2019/11/07	3	39.52	10	39.50	39.50	-7	1,522	-0.46%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/05	1	39.90	4	40.25	39.90	-3	1,512	-0.20%
2019/11/04	0	0.00	105	40.00	40.10	-105	1,518	-6.92%	大賣/鉅額交易
2019/11/01	2	39.90	1	39.95	40.10	1	1,513	0.07%
2019/10/31	1	39.75	2	40.45	40.90	-1	1,505	-0.07%
2019/10/30	5	39.66	0	0.00	40.15	5	1,471	0.34%
2019/10/29	2	40.48	5	40.70	40.00	-3	1,458	-0.21%
2019/10/24	1	41.60	0	0.00	41.60	1	1,460	0.07%
2019/10/22	7	41.46	12	41.38	41.35	-5	1,441	-0.35%
2019/10/21	9	41.21	3	41.20	41.35	6	1,426	0.42%
2019/10/18	0	0.00	1	40.30	40.35	-1	1,372	-0.07%
2019/10/17	0	0.00	1	40.15	40.15	-1	1,341	-0.07%
2019/10/14	0	0.00	7	40.00	40.10	-7	1,363	-0.51%
2019/10/09	5	39.85	11	39.79	39.10	-6	1,358	-0.44%
2019/10/08	0	0.00	2	40.15	40.10	-2	1,355	-0.15%
2019/10/04	0	0.00	2	39.75	39.80	-2	1,377	-0.15%
2019/10/02	1	40.40	2	40.55	40.50	-1	1,608	-0.06%
2019/10/01	6	40.79	19.1	40.72	40.90	-13.1	1,644	-0.80%
2019/09/27	1	39.20	0	0.00	39.40	1	1,621	0.06%
2019/09/26	2	39.30	0	0.00	39.05	2	1,632	0.12%
2019/09/24	1	39.70	0	0.00	39.35	1	1,663	0.06%
2019/09/20	1	39.40	0	0.00	39.45	1	1,681	0.06%
2019/09/12	2	39.80	1	39.75	39.55	1	1,802	0.06%
2019/09/11	1	39.80	1	39.55	39.65	0	1,838	0.00%
2019/09/10	1	39.40	1	39.30	39.50	0	1,899	0.00%
2019/09/09	1	40.25	0	0.00	39.65	1	1,939	0.05%
2019/09/06	4	41.10	0	0.00	40.60	4	1,926	0.21%
2019/09/05	3	42.32	3	42.45	42.05	0	1,903	0.00%
2019/09/04	1	41.85	2	41.90	41.85	-1	1,947	-0.05%
2019/09/02	6	41.46	3	41.67	41.85	3	1,963	0.15%
2019/08/30	1	41.40	3	41.88	41.40	-2	1,962	-0.10%
2019/08/29	1	40.30	0	0.00	40.25	1	1,913	0.05%
2019/08/28	1	40.60	0	0.00	40.50	1	1,918	0.05%
2019/08/27	0	0.00	1	40.80	40.25	-1	1,922	-0.05%
2019/08/26	2	40.88	1	40.90	40.50	1	1,925	0.05%
2019/08/22	2	41.65	1	41.55	41.35	1	1,952	0.05%
2019/08/21	1	41.35	1	41.70	41.35	0	1,959	0.00%
2019/08/20	1	41.55	1	42.05	41.30	0	1,959	0.00%
2019/08/19	1	41.40	0	0.00	41.70	1	1,963	0.05%
2019/08/16	1	40.70	4	41.15	41.00	-3	1,981	-0.15%
2019/08/15	2	40.20	1	40.35	40.30	1	1,971	0.05%
2019/08/14	2	40.85	0	0.00	40.85	2	1,973	0.10%
2019/08/13	1	39.85	0	0.00	40.35	1	1,957	0.05%
2019/08/12	0	0.00	3	40.00	40.00	-3	1,965	-0.15%
2019/08/08	11	39.01	0	0.00	38.85	11	1,975	0.56%
2019/08/07	2	39.15	1	39.60	38.50	1	1,984	0.05%
2019/08/06	3	38.72	1	39.05	39.45	2	1,996	0.10%
2019/08/05	2	39.78	9	39.71	39.55	-7	2,017	-0.35%
2019/08/02	3	40.43	2	40.75	40.25	1	2,051	0.05%
2019/08/01	4	41.43	3.2	41.57	41.30	0.8	2,063	0.04%
2019/07/31	3	41.67	3	41.65	41.75	0	2,083	0.00%
2019/07/30	10	42.14	8	42.33	41.70	2	2,092	0.10%
2019/07/29	1	42.35	2	42.40	42.25	-1	2,081	-0.05%
2019/07/26	0	0.00	1	42.20	42.25	-1	2,089	-0.05%
2019/07/25	6	41.85	2	41.80	42.00	4	2,094	0.19%
2019/07/24	4	42.05	2	42.08	41.55	2	2,117	0.09%
2019/07/23	2	41.58	4	41.95	41.70	-2	2,189	-0.09%
2019/07/22	2	41.25	3	41.08	41.10	-1	2,223	-0.04%
2019/07/19	3	41.17	2	41.40	41.00	1	2,238	0.04%
2019/07/18	5	41.39	4	41.54	40.95	1	2,274	0.04%
2019/07/17	1	42.00	0	0.00	41.70	1	2,295	0.04%
2019/07/16	0	0.00	3	42.15	42.25	-3	2,368	-0.13%
2019/07/15	0	0.00	2	41.68	41.75	-2	2,528	-0.08%
2019/07/11	2	42.25	0	0.00	42.05	2	3,046	0.07%
2019/07/10	4	42.06	1	42.05	42.00	3	3,090	0.10%
2019/07/09	19	42.04	3	42.60	41.80	16	3,143	0.51%
2019/07/08	6	46.33	11	46.35	46.50	-5	3,069	-0.16%
2019/07/05	0	0.00	5	46.05	46.00	-5	3,050	-0.16%
2019/07/04	6	46.11	5	45.80	46.05	1	3,035	0.03%
2019/07/03	7	45.09	0	0.00	44.95	7	3,051	0.23%
2019/07/02	4	45.35	3	45.40	45.35	1	3,074	0.03%
2019/07/01	3	45.03	1	45.15	45.15	2	3,094	0.06%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/27	1	44.30	5	44.57	44.30	-4	3,215	-0.12%
2019/06/26	2	44.20	2	44.00	44.00	0	3,467	0.00%
2019/06/25	1	45.10	0	0.00	44.20	1	3,672	0.03%
2019/06/24	1	44.00	0	0.00	44.80	1	3,698	0.03%
2019/06/21	12	44.41	4	44.68	44.20	8	3,702	0.22%
2019/06/20	11	44.67	3	44.72	44.60	8	3,710	0.22%
2019/06/19	2	43.75	2	43.85	43.90	0	3,704	0.00%
2019/06/18	4	44.14	3	44.33	43.90	1	3,689	0.03%
2019/06/17	0	0.00	15	43.38	44.20	-15	3,652	-0.41%
2019/06/14	10	42.50	2	42.65	42.30	8	3,625	0.22%
2019/06/13	4	42.46	2	42.55	42.30	2	3,633	0.06%
2019/06/12	6	43.67	1	43.60	43.40	5	3,652	0.14%
2019/06/11	1	42.95	0	0.00	42.95	1	3,656	0.03%
2019/06/10	0	0.00	1	42.10	42.60	-1	3,723	-0.03%
2019/06/06	1	42.00	1	41.95	41.75	0	3,746	0.00%
2019/06/05	3	42.78	0	0.00	42.20	3	3,763	0.08%
2019/06/04	3	42.85	1	43.20	42.75	2	3,818	0.05%
2019/06/03	2	42.68	0	0.00	42.80	2	3,876	0.05%
2019/05/29	2	42.10	0	0.00	42.00	2	4,130	0.05%
2019/05/28	4	42.54	6	42.28	42.65	-2	4,211	-0.05%
2019/05/27	2	41.80	0	0.00	41.80	2	4,296	0.05%
2019/05/24	2	41.85	2	42.18	41.75	0	4,340	0.00%
2019/05/23	1	42.05	1	42.00	41.80	0	4,391	0.00%
2019/05/22	2	43.30	0	0.00	42.80	2	4,480	0.04%
2019/05/21	3	42.17	0	0.00	43.00	3	4,643	0.06%
2019/05/20	0	0.00	1	42.60	42.20	-1	4,785	-0.02%
2019/05/17	1	43.00	0	0.00	43.00	1	4,825	0.02%
2019/05/16	0	0.00	1	43.70	43.80	-1	4,877	-0.02%
2019/05/15	0	0.00	1	45.00	45.40	-1	4,949	-0.02%
2019/05/14	3	43.88	1	44.25	44.50	2	5,093	0.04%
2019/05/13	2	44.95	12	44.54	44.30	-10	5,210	-0.19%
2019/05/10	3	46.50	1	45.70	46.40	2	5,309	0.04%
2019/05/09	5	46.66	17	46.58	46.30	-12	5,301	-0.23%
2019/05/08	1	47.00	1	46.50	47.15	0	5,339	0.00%
2019/05/07	1	47.05	0	0.00	46.80	1	5,398	0.02%
2019/05/06	0	0.00	4	46.94	46.65	-4	5,445	-0.07%
2019/05/02	2	47.95	2	47.93	48.05	0	5,454	0.00%
2019/04/30	3	47.03	4	46.99	47.60	-1	5,452	-0.02%
2019/04/29	7	47.44	14	47.84	47.00	-7	5,443	-0.13%
2019/04/26	39	49.82	9	49.86	49.35	30	5,378	0.56%
2019/04/25	2	50.50	3	50.23	50.40	-1	5,380	-0.02%
2019/04/24	0	0.00	1	50.30	50.40	-1	5,410	-0.02%
2019/04/23	0	0.00	12	50.41	51.00	-12	5,414	-0.22%
2019/04/22	5	50.52	6	50.80	50.40	-1	5,390	-0.02%
2019/04/19	23	52.10	11	52.87	51.50	12	5,344	0.22%
2019/04/18	55	54.32	36	54.94	51.90	19	5,217	0.36%
2019/04/17	7	51.87	15.4	51.92	52.10	-8.4	4,912	-0.17%
2019/04/16	3	51.20	3	51.03	51.20	0	4,821	0.00%
2019/04/15	14	51.43	5	51.90	50.80	9	4,788	0.19%
2019/04/12	11	50.93	11	51.12	51.20	0	4,768	0.00%
2019/04/11	17	50.61	26	51.07	50.50	-9	4,731	-0.19%
2019/04/10	12	50.38	0	0.00	50.80	12	4,659	0.26%
2019/04/09	6	50.25	25	50.73	50.40	-19	4,635	-0.41%
2019/04/08	15	50.12	11	50.75	49.60	4	4,577	0.09%
2019/04/03	9	49.41	2	49.70	49.90	7	4,572	0.15%
2019/04/02	16	49.28	12	49.56	49.20	4	4,554	0.09%
2019/04/01	19	50.12	9	49.93	49.55	10	4,514	0.22%
2019/03/29	31	51.61	22	51.85	51.00	9	4,422	0.20%
2019/03/28	25	50.11	34	50.04	50.20	-9	4,217	-0.21%
2019/03/27	3	48.85	5	48.93	49.10	-2	4,070	-0.05%
2019/03/26	3	48.18	0	0.00	47.95	3	4,058	0.07%
2019/03/25	0	0.00	2	47.73	47.95	-2	4,079	-0.05%
2019/03/22	11	48.60	9	48.98	48.85	2	4,131	0.05%
2019/03/21	4	48.03	0	0.00	48.00	4	4,149	0.10%
2019/03/20	3	47.92	6.5	47.69	48.15	-3.5	4,213	-0.08%
2019/03/19	1	47.85	2	47.83	47.70	-1	4,255	-0.02%
2019/03/18	1	48.05	3	47.80	47.80	-2	4,279	-0.05%
2019/03/15	7	48.54	6	48.76	48.30	1	4,320	0.02%
2019/03/14	14	48.41	7	48.62	48.20	7	4,347	0.16%
2019/03/13	18	47.32	8	47.15	47.35	10	4,420	0.23%
2019/03/12	6	48.90	0	0.00	48.45	6	4,427	0.14%
2019/03/11	7	48.98	0	0.00	48.60	7	4,576	0.15%
2019/03/08	7	49.00	7	48.94	48.95	0	4,900	0.00%
2019/03/07	9	49.61	1	50.40	48.90	8	5,053	0.16%
2019/03/06	1	49.70	10	49.76	49.40	-9	5,198	-0.17%
2019/03/05	22	50.04	25	50.24	49.40	-3	5,330	-0.06%
2019/03/04	10	49.87	5	49.76	49.95	5	5,322	0.09%
2019/02/27	11	48.21	17	47.31	48.60	-6	5,299	-0.11%
2019/02/26	12	49.47	16	49.24	48.30	-4	5,304	-0.08%
2019/02/25	7	49.52	11	49.91	49.65	-4	5,363	-0.07%
2019/02/22	9	49.36	2	49.10	49.25	7	5,642	0.12%
2019/02/21	17	50.11	15	50.32	49.65	2	5,740	0.03%
2019/02/20	16	49.43	26	49.54	49.45	-10	6,090	-0.16%
2019/02/19	21	48.31	19	47.85	48.20	2	6,410	0.03%
2019/02/18	3	47.12	9	47.32	47.00	-6	6,365	-0.09%
2019/02/15	8	46.97	9	47.08	46.30	-1	6,500	-0.02%
2019/02/14	14	47.38	6	47.68	46.90	8	6,474	0.12%
2019/02/13	5	47.24	28	46.53	47.50	-23	6,440	-0.36%
2019/02/12	18	46.88	3	46.65	46.30	15	6,335	0.24%
2019/02/11	57	45.06	70	45.63	46.15	-13	6,297	-0.21%
2019/01/30	7	44.06	9	44.08	43.90	-2	6,298	-0.03%
2019/01/29	23	43.90	13	44.28	43.90	10	6,405	0.16%
2019/01/28	6	43.82	15	43.75	43.85	-9	6,408	-0.14%
2019/01/25	5	42.85	16	43.12	42.65	-11	6,668	-0.16%
2019/01/24	18	42.55	12	42.93	42.25	6	6,838	0.09%
2019/01/23	21	42.16	4	41.84	42.30	17	6,947	0.24%
2019/01/22	2	42.05	1	41.95	41.90	1	7,014	0.01%
2019/01/21	2	42.45	5	42.69	42.45	-3	7,070	-0.04%
2019/01/18	4	41.95	3	41.95	42.05	1	7,145	0.01%
2019/01/17	2	42.15	2	42.68	41.45	0	7,253	0.00%
2019/01/16	2	42.23	1	42.50	42.50	1	7,284	0.01%
2019/01/15	1	41.60	9	41.99	42.00	-8	7,408	-0.11%
2019/01/14	6	41.31	2	41.15	41.30	4	7,474	0.05%
2019/01/11	1	41.00	1	41.30	40.85	0	7,575	0.00%
2019/01/10	1	41.10	0	0.00	40.80	1	7,608	0.01%
2019/01/09	47	41.63	43	41.94	41.50	4	7,678	0.05%
2019/01/08	0	0.00	4	39.59	39.80	-4	7,699	-0.05%
2019/01/07	3	39.18	0	0.00	39.00	3	7,804	0.04%
2019/01/04	3	37.43	14	37.06	37.70	-11	8,013	-0.14%
2019/01/03	1	39.10	1	39.40	38.50	0	8,106	0.00%
2019/01/02	1	38.85	0	0.00	38.90	1	8,227	0.01%
2018/12/28	1	39.35	1	39.60	39.25	0	8,464	0.00%
2018/12/27	2	39.73	2	39.65	39.35	0	8,678	0.00%
2018/12/26	4	39.19	16	39.23	38.70	-12	8,713	-0.14%
2018/12/25	7	38.99	5	38.87	39.15	2	8,747	0.02%
2018/12/24	8	39.79	8	39.46	40.00	0	8,822	0.00%
2018/12/22	4	39.40	0	0.00	39.30	4	8,865	0.05%
2018/12/21	6	38.80	7	39.27	40.10	-1	8,977	-0.01%
2018/12/20	4	39.76	1	39.15	39.25	3	9,028	0.03%
2018/12/19	3	41.75	6	41.36	41.25	-3	9,063	-0.03%
2018/12/18	1	41.40	6	41.34	41.15	-5	9,120	-0.05%
2018/12/17	3	43.33	0	0.00	42.35	3	9,208	0.03%
2018/12/14	2	42.55	2	43.40	43.40	0	9,231	0.00%
2018/12/13	2	42.10	2	42.70	42.10	0	9,257	0.00%
2018/12/12	0	0.00	9	42.46	42.15	-9	9,320	-0.10%
2018/12/11	1	41.40	2	41.33	41.20	-1	9,419	-0.01%
2018/12/10	5	41.29	10	40.86	41.00	-5	9,549	-0.05%
2018/12/07	1	42.25	5	42.49	42.40	-4	9,581	-0.04%
2018/12/06	13	42.40	6	41.54	41.35	7	9,661	0.07%
2018/12/05	22	43.90	6	43.97	43.70	16	9,644	0.17%
2018/12/04	4	45.90	12	46.19	45.30	-8	9,765	-0.08%
2018/12/03	92	45.90	88	46.11	46.00	4	9,903	0.04%
2018/11/30	11	43.78	8	43.61	42.85	3	9,702	0.03%
2018/11/29	52	43.75	35	43.56	42.60	17	9,660	0.18%
2018/11/28	7	42.79	17	43.32	43.35	-10	9,822	-0.10%
2018/11/27	8	42.22	11	42.13	42.70	-3	10,097	-0.03%
2018/11/26	4	41.68	9	41.89	41.90	-5	10,169	-0.05%
2018/11/23	13	41.66	17	41.21	40.95	-4	10,650	-0.04%
2018/11/22	15	43.04	8	42.65	42.20	7	11,237	0.06%
2018/11/21	21	44.09	29	43.95	43.45	-8	11,316	-0.07%
2018/11/20	14	43.02	16	42.83	42.85	-2	11,248	-0.02%
2018/11/19	88	43.29	62	43.24	43.35	26	11,244	0.23%
2018/11/16	26	40.98	50.1	41.40	42.45	-24.1	10,913	-0.22%
2018/11/15	12	38.40	12	38.44	38.60	0	10,502	0.00%
2018/11/14	25	38.04	29	37.81	38.15	-4	10,558	-0.04%
2018/11/13	4	35.73	10	35.70	36.30	-6	10,537	-0.06%
2018/11/12	10	36.55	9	36.65	36.50	1	10,744	0.01%
2018/11/09	9	37.47	6	37.47	37.90	3	10,946	0.03%
2018/11/08	33	38.87	17	38.49	37.60	16	11,142	0.14%
2018/11/07	17	37.69	27	37.75	38.20	-10	11,387	-0.09%
2018/11/06	26	37.81	7	38.11	36.55	19	11,635	0.16%
2018/11/05	5	37.97	7	38.16	38.30	-2	11,813	-0.02%
2018/11/02	16	39.11	16	39.12	38.50	0	12,206	0.00%
2018/11/01	19	37.73	28	37.96	38.00	-9	12,109	-0.07%
2018/10/31	30	36.08	31	35.75	35.60	-1	12,270	-0.01%
2018/10/30	16	33.54	16	33.47	33.80	0	12,463	0.00%
2018/10/29	8	34.98	13	34.90	34.90	-5	12,819	-0.04%
2018/10/26	15	34.65	19	34.78	34.35	-4	13,108	-0.03%
2018/10/25	24	35.12	22	35.06	34.30	2	13,319	0.02%
2018/10/24	17	37.81	22	37.38	37.20	-5	13,823	-0.04%
2018/10/23	30	38.55	16	38.12	37.20	14	14,375	0.10%
2018/10/22	27	36.90	21	37.94	38.20	6	14,660	0.04%
2018/10/19	10	36.65	8	36.25	36.25	2	14,996	0.01%
2018/10/18	9	38.13	10	38.51	38.20	-1	15,189	-0.01%
2018/10/17	40	39.54	31	38.17	37.95	9	15,515	0.06%
2018/10/16	12	38.89	24	38.89	38.70	-12	15,752	-0.08%
2018/10/15	8	38.14	16	38.31	38.10	-8	16,077	-0.05%
2018/10/12	58	37.89	32	38.05	38.00	26	16,424	0.16%
2018/10/11	18	36.21	17	35.90	35.65	1	16,551	0.01%
2018/10/09	24	39.65	17	39.76	39.60	7	16,632	0.04%
2018/10/08	42	38.99	52	39.71	38.70	-10	16,608	-0.06%
2018/10/05	23	42.24	25	41.38	40.55	-2	16,636	-0.01%
2018/10/04	23	45.39	26	44.69	44.50	-3	16,728	-0.02%
2018/10/03	45	45.70	38	45.30	44.85	7	16,756	0.04%
2018/10/02	13	45.74	1	46.60	45.45	12	16,880	0.07%
2018/10/01	22	45.47	22	45.49	45.50	0	16,997	0.00%
2018/09/28	12	44.83	7	44.81	44.70	5	17,123	0.03%
2018/09/27	26	45.39	4	45.55	44.55	22	17,100	0.13%
2018/09/26	24	47.04	1	47.35	46.65	23	17,279	0.13%
2018/09/25	6	47.36	3	47.42	47.15	3	17,431	0.02%
2018/09/21	17	46.94	2	47.08	47.45	15	17,599	0.09%
2018/09/20	5	46.11	1	45.90	46.30	4	17,626	0.02%
2018/09/19	20	46.59	0	0.00	45.90	20	17,739	0.11%
2018/09/18	23	46.90	10	47.55	46.20	13	18,029	0.07%
2018/09/17	22	47.77	17	47.83	47.50	5	18,147	0.03%
2018/09/14	15	47.30	16.1	46.86	47.20	-1.1	18,202	-0.01%
2018/09/13	5	46.75	3	46.18	45.30	2	18,300	0.01%
2018/09/12	11	46.61	4	46.11	46.20	7	18,486	0.04%
2018/09/11	24	47.98	16	47.80	47.95	8	18,890	0.04%
2018/09/10	20	47.30	19	47.55	46.90	1	19,253	0.01%
2018/09/07	23	49.00	14	49.44	48.00	9	19,522	0.05%
2018/09/06	2	51.95	11	51.35	51.40	-9	19,801	-0.05%
2018/09/05	23	52.10	17	52.04	51.70	6	20,055	0.03%
2018/09/04	50	52.91	40	53.20	52.50	10	20,382	0.05%
2018/09/03	23	55.63	24	54.17	53.20	-1	20,383	0.00%
2018/08/31	1	58.40	8	58.40	59.10	-7	20,235	-0.03%
2018/08/30	54	58.91	43	58.71	59.50	11	20,644	0.05%
2018/08/29	45	56.92	63	57.50	58.60	-18	20,528	-0.09%
2018/08/28	22	54.74	22	54.05	53.70	0	20,044	0.00%
2018/08/27	10	52.90	27	53.70	53.60	-17	20,136	-0.08%
2018/08/24	2	50.75	6	51.52	51.20	-4	20,142	-0.02%
2018/08/23	0	0.00	3	51.30	50.90	-3	20,315	-0.01%
2018/08/22	15	53.11	16	52.85	52.80	-1	20,443	0.00%
2018/08/21	23	53.27	20	53.28	53.30	3	20,954	0.01%
2018/08/20	3	52.67	9	52.61	53.10	-6	21,048	-0.03%
2018/08/17	33	53.69	12	52.57	51.70	21	21,292	0.10%
2018/08/16	15	52.63	26	52.84	53.00	-11	21,414	-0.05%
2018/08/15	11	51.40	6	51.78	50.90	5	21,712	0.02%
2018/08/14	13	54.25	12	53.60	53.00	1	21,833	0.00%
2018/08/13	14	53.33	19	52.68	53.00	-5	21,720	-0.02%
2018/08/10	24	55.63	14.3	54.97	54.70	9.7	21,906	0.04%
2018/08/09	41	56.30	64.1	56.38	57.20	-23.1	22,026	-0.11%
2018/08/08	23	55.63	21	56.23	54.00	2	21,777	0.01%
2018/08/07	16	56.93	15	56.97	57.00	1	21,945	0.00%
2018/08/06	35	56.20	35	56.01	56.10	0	21,671	0.00%
2018/08/03	53	53.96	73	53.32	55.10	-20	21,681	-0.09%
2018/08/02	11	52.80	22	52.45	52.60	-11	21,360	-0.05%
2018/08/01	19	56.14	19	56.10	56.30	0	21,195	0.00%
2018/07/31	186	56.61	120	56.03	55.00	66	21,293	0.31%	大買/大賣/
2018/07/30	124	59.93	152	59.86	56.90	-28	21,006	-0.13%	大買/大賣/
2018/07/27	46	61.58	50	61.71	63.20	-4	20,592	-0.02%
2018/07/26	70	60.93	64	60.90	59.50	6	20,199	0.03%
2018/07/25	57	59.00	30	59.44	60.50	27	19,772	0.14%
2018/07/24	74	59.06	68	59.28	59.30	6	19,543	0.03%
2018/07/23	21	57.51	30	57.82	58.40	-9	19,192	-0.05%
2018/07/20	45	60.55	43	60.60	57.50	2	18,857	0.01%
2018/07/19	26	62.94	37	62.42	62.50	-11	18,399	-0.06%
2018/07/18	56	67.66	8	68.80	63.10	48	17,954	0.27%
2018/07/17	33	71.02	46	71.46	70.10	-13	17,612	-0.07%
2018/07/16	9	74.89	5	75.80	74.00	4	17,421	0.02%
2018/07/13	35	79.98	16	79.56	77.40	19	17,352	0.11%
2018/07/12	26	77.75	43	78.37	79.60	-17	17,118	-0.10%
2018/07/11	15	74.45	4	74.50	74.10	11	16,907	0.07%
2018/07/10	13	74.64	4	74.40	75.40	9	16,942	0.05%
2018/07/09	12	75.52	19	75.47	74.70	-7	16,812	-0.04%
2018/07/06	10	72.46	4	69.68	71.20	6	16,621	0.04%
2018/07/05	5	75.88	1	79.00	74.30	4	16,436	0.02%
2018/07/04	10	75.97	14	76.45	78.00	-4	16,343	-0.02%
2018/07/03	11	83.52	9	83.54	80.30	2	16,062	0.01%
2018/07/02	9	84.10	10	83.59	82.00	-1	15,824	-0.01%
2018/06/29	11	81.65	16	81.74	81.00	-5	15,564	-0.03%
2018/06/28	14	81.77	14	80.08	79.50	0	15,407	0.00%
2018/06/27	32	83.46	32.4	84.67	81.70	-0.4	15,197	0.00%
2018/06/26	29	81.37	45	80.00	83.80	-16	14,811	-0.11%
2018/06/25	35	81.55	31	81.53	79.00	4	14,555	0.03%
2018/06/22	27	83.00	27	82.74	82.00	0	14,376	0.00%
2018/06/21	12	85.48	18	84.91	84.80	-6	14,108	-0.04%
2018/06/20	81	88.23	60	86.74	83.90	21	13,863	0.15%
2018/06/19	32	89.61	59	91.33	92.50	-27	13,401	-0.20%
2018/06/15	34	88.22	29	88.95	86.20	5	12,909	0.04%
2018/06/14	43	87.57	82	87.75	88.40	-39	12,439	-0.31%
2018/06/13	43	82.76	49	81.91	82.50	-6	11,881	-0.05%
2018/06/12	49	83.91	18	83.15	81.40	31	11,487	0.27%
2018/06/11	20	78.94	26	80.11	81.20	-6	10,989	-0.05%
2018/06/08	44	73.99	25	73.76	73.90	19	10,619	0.18%
2018/06/07	94	71.75	80	72.59	72.10	14	10,315	0.14%
2018/06/06	29	68.36	59	69.59	71.10	-30	9,695	-0.31%
2018/06/05	24	65.01	17	64.31	64.70	7	9,274	0.08%
2018/06/04	25	68.45	7	68.63	67.00	18	9,060	0.20%
2018/06/01	29	65.64	38	65.30	68.40	-9	8,759	-0.10%
2018/05/31	34	67.82	22	66.45	63.50	12	8,530	0.14%
2018/05/30	23	65.90	17	66.27	67.60	6	8,298	0.07%
2018/05/29	41	68.35	30	68.45	68.00	11	8,049	0.14%
2018/05/28	8	64.33	21	64.80	66.10	-13	7,484	-0.17%
2018/05/25	54	57.11	150	58.04	60.10	-96	7,226	-1.33%	大賣/
2018/05/24	61	54.31	28	54.63	54.70	33	6,818	0.48%
2018/05/23	64	51.45	123	51.52	53.60	-59	6,462	-0.91%	大賣/
2018/05/22	38	50.29	31	50.21	50.00	7	5,898	0.12%
2018/05/21	5	47.59	10	48.04	48.60	-5	5,531	-0.09%
2018/05/18	46	49.02	23	48.45	47.30	23	5,303	0.43%
2018/05/17	10	47.60	25.4	47.69	48.70	-15.4	4,741	-0.33%
2018/05/16	11	47.27	9	46.80	47.00	2	4,302	0.05%
2018/05/15	158	47.08	32	47.70	48.40	126	4,095	3.08%	大買/鉅額交易
2018/05/14	9	43.94	10.3	44.94	45.00	-1.3	3,717	-0.04%
2018/05/11	40	40.45	31	40.55	40.95	9	3,612	0.25%
2018/05/10	1	37.65	17	37.57	37.25	-16	3,268	-0.49%
2018/05/09	26	36.67	13	37.18	37.80	13	3,153	0.41%
2018/05/08	39	37.05	31	37.07	37.10	8	2,984	0.27%
2018/05/07	8	36.27	11	35.56	36.70	-3	2,594	-0.12%
2018/05/04	8	34.09	6	33.82	33.40	2	2,251	0.09%
2018/05/03	5	32.05	1	32.50	32.35	4	2,047	0.20%
2018/04/30	102	31.56	9	32.12	31.25	93	1,998	4.65%	大買/
2018/04/27	2	29.55	0	0.00	31.05	2	1,933	0.10%
2018/04/24	7	30.91	12	31.20	31.20	-5	2,061	-0.24%
2018/04/23	5	32.10	6	32.30	32.10	-1	2,271	-0.04%
2018/04/20	4	32.15	8	32.05	31.90	-4	2,552	-0.16%
2018/04/19	0	0.00	3	32.67	32.75	-3	2,532	-0.12%
2018/04/18	2	32.40	0	0.00	32.45	2	2,504	0.08%
2018/04/17	5	32.51	10	31.96	31.80	-5	2,501	-0.20%
2018/04/16	4	32.90	8	32.17	33.30	-4	2,483	-0.16%
2018/04/13	8	31.86	9	31.73	31.55	-1	2,435	-0.04%
2018/04/12	1	31.00	1	31.80	31.90	0	2,447	0.00%
2018/04/11	4	31.05	8	30.91	30.90	-4	2,459	-0.16%
2018/04/10	6	30.75	0	0.00	30.70	6	2,521	0.24%
2018/04/09	6	30.80	0	0.00	30.60	6	2,603	0.23%
2018/04/03	2	30.90	0	0.00	30.90	2	2,640	0.08%
2018/03/29	5	30.85	0	0.00	30.75	5	2,759	0.18%
2018/03/28	2	30.93	16	30.90	30.90	-14	2,788	-0.50%
2018/03/27	19	31.86	8	31.57	31.65	11	2,814	0.39%
2018/03/26	1	30.55	1	30.45	30.60	0	2,782	0.00%
2018/03/23	7	30.01	1	30.60	30.45	6	2,788	0.22%
2018/03/22	5	32.00	14	32.48	32.05	-9	2,764	-0.33%
2018/03/20	1	31.55	0	0.00	31.55	1	2,700	0.04%
2018/03/19	13	32.38	13	32.16	32.00	0	2,702	0.00%
2018/03/16	6	31.10	0	0.00	31.60	6	2,672	0.22%
2018/03/15	0	0.00	1	31.45	31.45	-1	2,674	-0.04%
2018/03/12	1	31.00	0	0.00	30.80	1	2,771	0.04%
2018/03/07	10	30.96	0	0.00	30.65	10	3,205	0.31%
2018/03/06	6	32.11	5	32.50	31.60	1	3,505	0.03%
2018/03/05	2	32.15	25	32.32	32.00	-23	3,547	-0.65%
2018/03/01	10	30.98	5	30.99	31.10	5	3,543	0.14%
2018/02/27	0	0.00	5	30.40	29.80	-5	3,526	-0.14%
2018/02/23	5	29.97	3	30.40	30.50	2	3,597	0.06%
2018/02/09	10	27.55	15	28.57	28.50	-5	3,653	-0.14%
2018/02/07	15	29.17	0	0.00	28.80	15	3,709	0.40%
2018/02/06	3	29.20	42	28.69	28.20	-39	3,731	-1.05%
2018/02/05	4	29.65	1	30.45	30.35	3	3,722	0.08%
2018/02/02	1	30.50	0	0.00	30.50	1	3,749	0.03%
2018/01/31	0	0.00	10	30.00	30.55	-10	4,292	-0.23%
2018/01/29	0	0.00	1	31.05	30.85	-1	4,307	-0.02%
2018/01/26	13	31.10	5	30.85	30.90	8	4,342	0.18%
2018/01/25	14	31.23	35	31.40	31.10	-21	4,329	-0.49%
2018/01/24	37	31.55	0	0.00	31.50	37	4,312	0.86%
2018/01/23	0	0.00	5	31.70	31.50	-5	4,310	-0.12%
2018/01/22	2	31.60	3	32.15	32.10	-1	4,289	-0.02%
2018/01/19	4	31.30	43	31.10	31.25	-39	4,246	-0.92%
2018/01/18	4	32.24	27	32.28	31.85	-23	4,188	-0.55%
2018/01/17	52	33.25	134	33.28	32.15	-82	4,078	-2.01%	大賣/
2018/01/16	22	33.96	100	33.96	34.80	-78	3,831	-2.04%
2018/01/15	0	0.00	4	31.55	31.65	-4	3,533	-0.11%
2018/01/12	19	31.68	0	0.00	31.70	19	3,538	0.54%
2018/01/11	0	0.00	2	32.08	32.00	-2	3,509	-0.06%
2018/01/10	2	31.53	19	32.26	31.30	-17	3,474	-0.49%
2018/01/09	4	32.10	56	31.89	31.90	-52	3,420	-1.52%
2018/01/08	6	31.72	21	31.82	31.00	-15	3,373	-0.44%
2018/01/05	1	30.40	2	30.70	30.80	-1	3,286	-0.03%
2018/01/04	4	31.10	10	32.20	30.80	-6	3,251	-0.18%
2018/01/03	5	31.10	7	30.91	31.35	-2	3,194	-0.06%
2018/01/02	2	30.10	4	30.20	30.30	-2	3,101	-0.06%