達方 (8163)-群益金鼎-永和券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/16	20	67.70	24	67.40	67.30	-4	2,764	-0.14%
2024/05/15	4	67.13	0	0.00	66.80	4	2,766	0.14%
2024/05/13	1	67.60	1	67.80	67.90	0	2,733	0.00%
2024/05/10	4	67.45	2	67.40	67.40	2	2,717	0.07%
2024/05/09	5	69.72	2	68.90	67.90	3	2,676	0.11%
2024/05/08	5	70.08	13	69.71	70.80	-8	2,634	-0.30%
2024/05/07	7	70.79	101	71.45	71.80	-94	2,569	-3.66%	大賣/
2024/05/06	2	67.65	20	67.73	67.80	-18	2,411	-0.75%
2024/05/03	1	67.80	2	67.35	67.70	-1	2,353	-0.04%
2024/05/02	0.1	63.30	0	0.00	63.80	0.1	2,237	0.00%
2024/04/29	1	62.20	0	62.20	62.70	1	2,222	0.04%
2024/04/26	20	61.70	0	0.00	61.50	20	2,213	0.90%
2024/04/23	1	61.10	4	60.90	61.30	-3	2,215	-0.14%
2024/04/19	10	60.00	3	60.47	60.40	7	2,206	0.32%
2024/04/17	4	60.50	0	0.00	60.60	4	2,197	0.18%
2024/04/16	10	60.00	0	0.00	60.10	10	2,196	0.46%
2024/04/15	3	61.60	0	0.00	61.50	3	2,183	0.14%
2024/04/12	1	62.00	0	0.00	62.00	1	2,221	0.05%
2024/04/11	0	0.00	1	62.00	61.50	-1	2,301	-0.04%
2024/04/09	1	62.10	0	0.00	62.10	1	2,312	0.04%
2024/04/03	1	63.80	0	0.00	63.60	1	2,345	0.04%
2024/04/01	0	0.00	1	62.90	62.90	-1	2,322	-0.04%
2024/03/29	1	62.20	0	0.00	62.30	1	2,319	0.04%
2024/03/28	1	62.50	0	0.00	62.30	1	2,320	0.04%
2024/03/27	0	0.00	2	62.65	63.00	-2	2,317	-0.09%
2024/03/26	5	62.90	0	0.00	61.90	5	2,323	0.22%
2024/03/25	0	0.00	2	63.50	62.80	-2	2,309	-0.09%
2024/03/22	4	64.65	3.1	64.11	64.30	1	2,308	0.04%
2024/03/21	0	0.00	3	63.87	64.10	-3	2,289	-0.13%
2024/03/20	1.1	63.11	7	63.13	62.40	-6	2,288	-0.26%
2024/03/19	0	0.00	3	61.80	61.90	-3	2,245	-0.13%
2024/03/15	2	61.40	6.6	60.72	60.00	-4.6	2,241	-0.21%
2024/03/14	0.4	60.58	2.1	60.20	60.60	-1.7	2,225	-0.08%
2024/03/13	0.1	60.99	2	60.80	60.70	-1.9	2,220	-0.09%
2024/03/12	1.4	59.61	1	60.10	60.50	0.4	2,229	0.02%
2024/03/11	3.8	59.64	1	59.60	59.60	2.8	2,243	0.12%
2024/03/08	2	61.00	6	60.67	60.00	-4	2,235	-0.18%
2024/03/07	4	61.05	3	61.30	61.00	1	2,216	0.05%
2024/03/06	11	60.60	4.1	61.86	61.70	6.9	2,159	0.32%
2024/03/05	6	59.45	27	60.16	61.40	-21	1,963	-1.07%
2024/03/04	5	56.10	8	55.74	55.90	-3	1,648	-0.18%
2024/03/01	3	53.83	13	54.14	54.40	-10	1,616	-0.62%
2024/02/29	3	53.33	0.2	54.00	53.20	2.8	1,593	0.18%
2024/02/27	0.9	53.00	14	53.28	53.40	-13	1,576	-0.83%
2024/02/26	3	52.63	0	0.00	52.70	3	1,585	0.19%
2024/02/21	9	52.60	10	52.80	52.50	-1	1,686	-0.06%
2024/02/20	0	0.00	2	52.50	52.50	-2	1,739	-0.11%
2024/02/19	0	0.00	5	52.60	52.60	-5	1,748	-0.29%
2024/02/16	1.3	52.30	1	52.40	52.10	0.3	1,775	0.02%
2024/02/15	1	50.50	0	0.00	50.50	1	1,788	0.06%
2024/02/05	2	50.30	0	0.00	50.60	2	1,824	0.11%
2024/02/02	1	50.80	0	0.00	50.70	1	1,867	0.05%
2024/02/01	0	51.10	0	0.00	51.00	0	1,947	0.00%
2024/01/31	1	51.00	0	0.00	50.90	1	1,987	0.05%
2024/01/30	3	51.23	0	0.00	51.00	3	2,045	0.15%
2024/01/29	3	51.63	0	0.00	51.70	3	2,257	0.13%
2024/01/24	0.3	52.93	0	0.00	52.50	0.3	2,513	0.01%
2024/01/22	0	0.00	1	52.60	52.50	-1	2,489	-0.04%
2024/01/19	0.1	51.83	0	52.20	51.90	0.1	2,481	0.00%
2024/01/18	1	51.50	0	0.00	51.30	1	2,479	0.04%
2024/01/17	3	51.83	0	0.00	51.90	3	2,471	0.12%
2024/01/12	7	51.64	0	0.00	51.60	7	2,440	0.29%
2024/01/11	1	52.60	0	0.00	52.20	1	2,432	0.04%
2024/01/10	1	51.90	1	52.00	51.90	0	2,433	0.00%
2024/01/09	1	52.40	4	52.50	52.10	-3	2,421	-0.12%
2024/01/08	3	52.77	0	0.00	52.60	3	2,408	0.12%
2024/01/05	4.3	55.90	4	55.65	54.90	0.3	2,360	0.01%
2024/01/04	2	53.85	1	54.20	53.50	1	2,267	0.04%
2024/01/03	1	55.40	0	0.00	55.30	1	2,241	0.04%
2024/01/02	1	55.29	3	54.33	55.60	-2	2,210	-0.09%
2023/12/29	0	0.00	1	54.20	54.20	-1	2,162	-0.05%
2023/12/28	0	0.00	6	52.98	53.10	-6	2,121	-0.28%
2023/12/27	1	52.40	0	0.00	52.20	1	2,101	0.05%
2023/12/26	1	52.30	0	0.00	52.20	1	2,092	0.05%
2023/12/25	6	52.18	0	0.00	51.80	6	2,082	0.29%
2023/12/22	0	0.00	5	52.80	52.50	-5	2,066	-0.24%
2023/12/21	1	52.60	0	0.00	52.60	1	2,052	0.05%
2023/12/20	2	53.50	0.1	54.20	53.70	1.9	2,025	0.09%
2023/12/18	1	55.40	0.1	55.60	54.40	0.9	1,960	0.05%
2023/12/15	0	0.00	0.1	56.20	56.10	-0.1	1,931	-0.01%
2023/12/14	0	0.00	8	56.58	56.70	-8	1,889	-0.42%
2023/12/13	1	56.40	1.1	56.36	55.80	-0.1	1,859	-0.01%
2023/12/12	0	0.00	10.1	55.40	55.30	-10.1	1,830	-0.55%
2023/12/08	1	54.90	0	0.00	54.80	1	1,799	0.06%
2023/12/07	1	54.40	0	0.00	54.50	1	1,785	0.06%
2023/12/06	0	0.00	1	55.90	55.40	-1	1,757	-0.06%
2023/12/05	5	54.48	0.1	55.00	54.80	4.9	1,714	0.29%
2023/12/04	1	55.00	1.2	55.17	55.00	-0.2	1,687	-0.01%
2023/12/01	0	53.50	3	53.50	53.50	-3	1,625	-0.18%
2023/11/30	2	53.05	12	53.66	52.70	-10	1,593	-0.63%
2023/11/28	2	51.80	1	52.00	52.10	1	1,527	0.07%
2023/11/24	0	0.00	2	51.50	51.60	-2	1,497	-0.13%
2023/11/22	4	51.88	49	51.89	52.60	-45	1,452	-3.10%
2023/11/21	1	51.60	0	0.00	51.10	1	1,379	0.07%
2023/11/17	0	0.00	0.1	51.43	51.60	-0.1	1,329	0.00%
2023/11/16	8	50.43	4	50.95	50.90	4	1,267	0.32%
2023/11/15	6	50.73	0.2	51.00	50.60	5.8	1,249	0.46%
2023/11/14	0	0.00	2	50.35	50.20	-2	1,211	-0.17%
2023/11/13	0	0.00	13	50.68	51.00	-13	1,175	-1.11%
2023/11/09	15	51.19	2.2	50.48	50.90	12.8	1,063	1.20%
2023/11/08	2	50.10	4	49.88	50.00	-2	974	-0.21%
2023/11/07	1	49.90	6	49.69	49.85	-5	936	-0.53%
2023/11/06	1	49.10	3	50.05	49.70	-2	881	-0.23%
2023/11/03	7	48.79	30	48.80	48.85	-23	661	-3.48%
2023/11/02	10	44.45	0	0.00	44.55	10	411	2.43%
2023/11/01	10	44.30	0	0.00	44.25	10	428	2.33%
2023/10/31	12	43.34	0	0.00	43.40	12	422	2.84%
2023/10/30	0	0.00	3	43.40	43.45	-3	429	-0.70%
2023/10/25	0	0.00	5	43.52	43.40	-5	452	-1.10%
2023/10/23	1	42.50	0	0.00	42.50	1	469	0.21%
2023/10/20	1	42.15	0	0.00	42.65	1	477	0.21%
2023/10/19	1.3	42.74	0	0.00	42.60	1.3	483	0.27%
2023/10/18	1	42.75	0	0.00	44.00	1	481	0.21%
2023/10/17	1	43.15	0	0.00	43.05	1	475	0.21%
2023/10/12	1	43.70	0	0.00	43.70	1	500	0.20%
2023/10/11	0	43.60	5	43.65	43.75	-5	512	-0.98%
2023/10/06	0	43.10	0	0.00	43.15	0	525	0.01%
2023/10/02	0	0.00	1	43.45	43.50	-1	645	-0.15%
2023/09/25	0.1	43.20	0	0.00	43.35	0.1	709	0.01%
2023/09/22	0.1	43.20	0	0.00	43.25	0.1	717	0.01%
2023/09/21	0.2	43.05	0	0.00	43.50	0.2	737	0.02%
2023/09/20	0	0.00	1	43.45	43.45	-1	739	-0.14%
2023/09/19	0	0.00	4	43.55	43.85	-4	745	-0.54%
2023/09/13	0.1	43.46	0	0.00	43.65	0.1	767	0.02%
2023/09/12	1	43.60	0	0.00	43.60	1	772	0.13%
2023/09/11	0	0.00	1	43.75	43.75	-1	778	-0.13%
2023/09/06	5	44.29	0	0.00	44.20	5	798	0.63%
2023/09/05	1	43.75	0	0.00	43.80	1	796	0.13%
2023/08/31	0	0.00	1	43.15	43.60	-1	807	-0.12%
2023/08/28	1.1	41.77	0	0.00	41.80	1.1	828	0.13%
2023/08/22	2.1	42.40	0	0.00	42.20	2.1	870	0.24%
2023/08/14	0.1	41.60	0	0.00	41.75	0.1	931	0.01%
2023/08/11	7.2	41.97	0	0.00	41.75	7.2	940	0.77%
2023/08/10	1.1	42.12	0	0.00	42.05	1.1	949	0.12%
2023/08/07	5	42.34	0	0.00	42.80	5	946	0.53%
2023/08/04	2	43.33	1	43.40	43.80	1	924	0.11%
2023/08/02	5	43.33	0	0.00	43.20	5	922	0.54%
2023/08/01	2	43.70	1	43.76	43.80	1	915	0.11%
2023/07/31	6	44.26	2	44.64	43.90	4	911	0.44%
2023/07/28	5	44.56	0	0.00	44.65	5	908	0.55%
2023/07/27	1	44.35	2	45.48	45.20	-1	901	-0.11%
2023/07/26	1	44.55	0	0.00	44.45	1	891	0.11%
2023/07/25	2	44.13	3	44.10	44.20	-1	889	-0.11%
2023/07/24	3	44.27	0	0.00	44.30	3	882	0.34%
2023/07/19	7	44.86	0	0.00	44.35	7	878	0.80%
2023/07/18	2	45.75	1	45.40	45.50	1	881	0.11%
2023/07/17	0	0.00	1	46.10	46.00	-1	880	-0.11%
2023/07/14	1	45.60	1.2	45.64	45.55	-0.2	876	-0.02%
2023/07/12	0	0.00	1	44.15	45.15	-1	858	-0.12%
2023/07/10	0	0.00	1	46.50	46.00	-1	821	-0.12%
2023/07/07	0	0.00	7	46.82	46.75	-7	810	-0.86%
2023/07/04	2	47.20	0	0.00	47.60	2	820	0.24%
2023/07/03	0	46.60	0	0.00	46.85	0	818	0.00%
2023/06/30	15	46.42	61	46.50	46.30	-46	805	-5.71%
2023/06/29	7	46.50	0	0.00	46.70	7	803	0.87%
2023/06/21	3	46.70	0	0.00	46.70	3	780	0.38%
2023/06/15	1	48.20	1	47.85	47.85	0	777	0.00%
2023/06/12	0	0.00	1	46.90	47.10	-1	764	-0.13%
2023/06/07	0	0.00	1	47.30	47.30	-1	789	-0.13%
2023/06/05	3	47.35	0	0.00	47.20	3	965	0.31%
2023/06/02	2	47.35	1	47.20	47.40	1	965	0.10%
2023/05/30	0	0.00	1	46.90	46.90	-1	954	-0.10%
2023/05/29	6	47.00	11	47.09	47.10	-5	950	-0.53%
2023/05/26	1	46.25	0	0.00	46.35	1	938	0.11%
2023/05/24	0	0.00	5	46.80	46.85	-5	918	-0.54%
2023/05/23	0	0.00	10	46.73	46.90	-10	912	-1.10%
2023/05/19	0	0.00	1	45.70	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	1	45.10	45.40	-1	864	-0.12%
2023/05/15	0	0.00	1	44.75	44.75	-1	847	-0.12%
2023/05/12	0	0.00	1	44.55	44.75	-1	886	-0.11%
2023/05/10	0	0.00	1	44.65	44.65	-1	915	-0.11%
2023/05/08	0	0.00	2	44.25	44.50	-2	922	-0.22%
2023/05/05	0	0.00	0	44.20	44.20	0	928	0.00%
2023/05/03	0	0.00	1	44.40	44.45	-1	928	-0.11%
2023/04/28	10	43.85	1	43.75	43.90	9	934	0.96%
2023/04/25	1	43.05	1	42.65	42.70	0	930	0.00%
2023/04/21	0.6	43.52	0	0.00	43.20	0.6	924	0.07%
2023/04/19	0	0.00	1	44.90	44.60	-1	911	-0.11%
2023/04/18	1	44.65	2	44.68	44.55	-1	902	-0.11%
2023/04/14	0	0.00	1	44.50	44.40	-1	887	-0.11%
2023/04/13	1	45.05	0	0.00	44.55	1	879	0.11%
2023/04/12	0	0.00	1	44.80	45.30	-1	865	-0.12%
2023/04/11	5	44.45	0	0.00	44.50	5	837	0.60%
2023/04/10	4	44.88	9	44.45	44.90	-5	825	-0.61%
2023/04/07	0	0.00	2.2	44.52	44.15	-2.2	783	-0.29%
2023/04/06	1	44.55	1	44.55	44.50	0	777	0.00%
2023/03/31	3	44.12	0	0.00	44.10	3	763	0.39%
2023/03/30	0	0.00	1	44.10	44.05	-1	763	-0.13%
2023/03/29	2.1	43.75	0	0.00	43.75	2.1	760	0.27%
2023/03/28	0	0.00	2	43.90	43.65	-2	763	-0.26%
2023/03/27	1	44.05	0	0.00	44.05	1	759	0.13%
2023/03/23	0	0.00	1	44.20	44.20	-1	757	-0.13%
2023/03/22	0	0.00	3	44.15	44.20	-3	750	-0.40%
2023/03/21	3.2	43.55	0	43.80	43.55	3.2	744	0.43%
2023/03/20	0.1	43.40	1	43.45	43.35	-0.9	741	-0.12%
2023/03/17	10	43.10	2	43.35	43.30	8	744	1.08%
2023/03/16	1.6	42.73	1	42.90	42.60	0.6	742	0.08%
2023/03/15	0.1	43.70	0	0.00	43.25	0.1	745	0.01%
2023/03/14	1.5	43.69	0	0.00	43.50	1.5	740	0.20%
2023/03/13	1	43.68	1	43.65	43.60	0	738	-0.01%
2023/03/10	1.7	43.86	1	43.95	43.85	0.7	726	0.09%
2023/03/09	9.4	44.48	6.3	44.70	44.50	3.1	713	0.44%
2023/03/08	3	44.43	4.5	44.70	44.70	-1.5	671	-0.22%
2023/03/03	0	0.00	3	41.65	41.65	-3	563	-0.53%
2023/03/02	3	41.60	0	0.00	41.60	3	557	0.54%
2023/02/23	4	41.18	0	0.00	41.00	4	542	0.74%
2023/02/22	1	40.75	1	41.10	41.00	0	542	0.00%
2023/02/21	1	41.15	0	0.00	41.15	1	542	0.18%
2023/02/20	0	0.00	1	41.25	41.25	-1	543	-0.18%
2023/02/17	0	0.00	5	40.89	40.90	-5	545	-0.92%
2023/02/16	3	40.77	1	40.80	40.85	2	544	0.37%
2023/02/15	1	40.55	1	40.70	40.70	0	548	0.00%
2023/02/10	2	41.15	0	0.00	41.00	2	547	0.37%
2023/02/09	0	0.00	2	40.95	41.55	-2	511	-0.39%
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%
2023/01/31	0	0.00	1	39.65	39.40	-1	436	-0.23%
2023/01/10	0	0.00	2	38.85	39.00	-2	436	-0.46%
2022/12/30	0	0.00	0	37.95	37.80	0	476	0.00%
2022/12/16	2	38.05	0	0.00	38.05	2	481	0.42%
2022/12/14	1	38.65	1	38.65	38.65	0	473	0.00%
2022/12/09	1	38.60	0	0.00	38.50	1	478	0.21%
2022/12/07	1	38.80	1	39.25	38.70	0	494	0.00%
2022/12/05	1	40.25	0	0.00	40.20	1	490	0.20%
2022/12/02	1	40.55	0	0.00	40.50	1	485	0.21%
2022/12/01	2	40.50	2	40.53	40.50	0	484	0.00%
2022/11/30	1	40.15	2	40.20	40.15	-1	479	-0.21%
2022/11/29	0	0.00	1	40.40	40.20	-1	475	-0.21%
2022/11/28	1	40.00	1	39.90	39.85	0	455	0.00%
2022/11/23	10	39.10	0	0.00	38.90	10	430	2.33%
2022/11/14	0	0.00	1	39.10	39.00	-1	447	-0.22%
2022/11/11	1	38.80	0	0.00	38.80	1	446	0.22%
2022/11/08	1	38.90	1	38.90	38.80	0	444	0.00%
2022/11/03	10	38.83	0	0.00	38.90	10	477	2.09%
2022/10/14	1	36.50	0	0.00	36.95	1	521	0.19%
2022/10/13	1	36.60	0	0.00	36.45	1	523	0.19%
2022/10/12	1	37.40	0	0.00	37.90	1	523	0.19%
2022/10/11	1	38.25	0	0.00	38.25	1	519	0.19%
2022/10/07	2	39.80	8	39.70	39.65	-6	516	-1.16%
2022/10/06	0	0.00	1	39.75	39.60	-1	518	-0.19%
2022/10/05	2	40.20	0	0.00	39.55	2	527	0.38%
2022/09/30	2	39.18	0	0.00	39.40	2	546	0.37%
2022/09/29	1	39.50	12	39.38	39.60	-11	571	-1.92%
2022/09/12	0	0.00	1	41.45	41.45	-1	684	-0.15%
2022/09/05	0	0.00	4	40.60	40.50	-4	692	-0.58%
2022/08/31	10	41.32	0	0.00	41.30	10	701	1.43%
2022/08/30	10	41.20	0	0.00	41.20	10	701	1.43%
2022/08/29	0	0.00	1	40.85	40.75	-1	701	-0.14%
2022/08/12	1	41.50	0	0.00	41.45	1	721	0.14%
2022/08/10	0	0.00	1	41.05	41.40	-1	723	-0.14%
2022/08/08	1	39.95	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	2	40.13	40.45	-2	710	-0.28%
2022/08/04	0	0.00	3	39.00	39.05	-3	706	-0.42%
2022/07/26	0	0.00	1	39.10	39.10	-1	894	-0.11%
2022/07/13	0	0.00	1	37.60	37.55	-1	1,105	-0.09%
2022/07/07	1	36.40	1	36.60	36.60	0	1,128	0.00%
2022/07/06	2	38.63	0	0.00	38.60	2	1,109	0.18%
2022/07/05	1	39.75	0	0.00	39.80	1	1,100	0.09%
2022/07/01	7	39.56	0	0.00	38.80	7	1,108	0.63%
2022/06/30	2	40.63	0	0.00	40.45	2	1,095	0.18%
2022/06/27	2	42.80	2	42.45	42.50	0	1,168	0.00%
2022/06/24	0	0.00	1	41.95	42.00	-1	1,170	-0.09%
2022/06/23	1	41.25	0	0.00	41.65	1	1,176	0.09%
2022/06/22	1	41.60	0	0.00	41.40	1	1,181	0.08%
2022/06/20	2	41.28	1	41.05	40.80	1	1,221	0.08%
2022/06/15	0	0.00	3	42.80	42.75	-3	1,284	-0.23%
2022/06/14	3	42.20	0	0.00	42.40	3	1,324	0.23%
2022/06/13	1	42.70	0	0.00	42.65	1	1,365	0.07%
2022/06/01	1	44.00	0	0.00	43.95	1	1,713	0.06%
2022/05/31	0	0.00	2	43.85	43.75	-2	1,776	-0.11%
2022/05/30	0	0.00	1	43.75	43.80	-1	1,778	-0.06%
2022/05/17	1	42.60	1	42.75	42.65	0	1,784	0.00%
2022/05/13	0	0.00	5	42.20	42.30	-5	1,779	-0.28%
2022/05/12	4	41.73	0	0.00	41.20	4	1,785	0.22%
2022/05/11	2	42.73	0	0.00	42.50	2	1,782	0.11%
2022/05/10	1	43.35	0	0.00	43.40	1	1,764	0.06%
2022/05/09	20	44.01	0	0.00	43.00	20	1,758	1.14%
2022/05/06	1	45.10	0	0.00	45.20	1	1,721	0.06%
2022/05/05	6	45.93	11	45.68	45.75	-5	1,706	-0.29%
2022/05/04	8	46.48	0	0.00	45.80	8	1,685	0.47%
2022/04/29	0	0.00	0	47.70	47.40	0	1,646	0.00%
2022/04/28	0	0.00	2	47.55	47.25	-2	1,654	-0.12%
2022/04/27	3	47.23	0	0.00	46.95	3	1,650	0.18%
2022/04/26	1	48.60	1	48.95	48.60	0	1,630	0.00%
2022/04/25	3	48.47	0	0.00	48.20	3	1,627	0.18%
2022/04/21	1	50.50	0	0.00	50.40	1	1,612	0.06%
2022/04/20	0	0.00	1	50.30	50.40	-1	1,577	-0.06%
2022/04/19	0	0.00	1	49.50	49.65	-1	1,530	-0.07%
2022/04/18	1	48.35	0	0.00	48.40	1	1,519	0.07%
2022/04/15	0	0.00	1	48.85	48.80	-1	1,523	-0.07%
2022/04/14	2	49.33	0	0.00	48.90	2	1,554	0.13%
2022/04/13	0	0.00	1	48.35	48.55	-1	1,568	-0.06%
2022/04/11	0	0.00	1	48.00	47.80	-1	1,626	-0.06%
2022/04/08	1	48.15	0	0.00	48.20	1	1,658	0.06%
2022/04/07	1	48.15	0	0.00	47.90	1	1,710	0.06%
2022/04/06	1	49.00	0	0.00	49.15	1	1,868	0.05%
2022/03/31	1	49.90	1	50.20	49.70	0	1,917	0.00%
2022/03/30	0	0.00	7	50.12	50.20	-7	1,983	-0.35%
2022/03/29	1	49.00	0	0.00	49.05	1	1,947	0.05%
2022/03/28	0	0.00	1	48.45	49.10	-1	1,958	-0.05%
2022/03/25	1	49.70	0	0.00	49.25	1	1,967	0.05%
2022/03/24	1	49.30	2	49.63	49.50	-1	1,976	-0.05%
2022/03/23	1	49.55	0	0.00	49.15	1	2,025	0.05%
2022/03/21	1	48.75	2	49.03	49.30	-1	2,122	-0.05%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/17	1	49.30	4	49.60	49.35	-3	2,134	-0.14%
2022/03/16	0	0.00	1	49.55	49.50	-1	2,147	-0.05%
2022/03/15	3	49.28	3	49.00	49.00	0	2,170	0.00%
2022/03/14	8	49.43	8	49.38	49.35	0	2,218	0.00%
2022/03/11	2	48.55	8	48.66	48.40	-6	2,244	-0.27%
2022/03/09	3	47.42	6	47.93	48.30	-3	2,435	-0.12%
2022/03/08	1	45.15	0	0.00	44.70	1	2,688	0.04%
2022/03/07	0	0.00	2	46.08	46.00	-2	2,710	-0.07%
2022/03/04	4	48.05	4	47.98	47.60	0	2,750	0.00%
2022/03/03	0	0.00	1	46.40	46.70	-1	2,736	-0.04%
2022/03/02	3	46.47	0	0.00	46.30	3	2,820	0.11%
2022/03/01	0	0.00	3	46.40	46.40	-3	2,866	-0.10%
2022/02/24	3	46.07	0	0.00	45.50	3	3,275	0.09%
2022/02/22	0	0.00	7	46.36	46.40	-7	3,377	-0.21%
2022/02/18	0	0.00	1	46.90	47.00	-1	3,388	-0.03%
2022/02/17	1	46.85	0	0.00	46.85	1	3,398	0.03%
2022/02/14	4	46.21	0	0.00	46.35	4	3,413	0.12%
2022/02/11	7	47.65	0	0.00	47.50	7	3,426	0.20%
2022/02/09	1	46.50	1	46.75	46.90	0	3,423	0.00%
2022/02/08	0	0.00	1	46.25	46.20	-1	3,420	-0.03%
2022/01/26	1	44.95	0	0.00	44.80	1	3,474	0.03%
2022/01/25	1	45.10	0	0.00	45.00	1	3,476	0.03%
2022/01/24	1	45.60	3	44.90	45.70	-2	3,491	-0.06%
2022/01/21	2	46.05	0	0.00	45.90	2	3,479	0.06%
2022/01/11	2	47.33	0	0.00	47.05	2	3,424	0.06%
2022/01/07	1	47.30	0	0.00	47.30	1	3,382	0.03%
2022/01/06	2	48.10	1	48.30	48.15	1	3,342	0.03%
2022/01/05	3	49.27	6	49.28	48.85	-3	3,313	-0.09%
2022/01/04	2	49.55	4	49.60	49.35	-2	3,280	-0.06%
2021/12/29	11	51.03	20	50.43	51.00	-9	3,153	-0.29%
2021/12/28	2	49.28	4	49.79	49.35	-2	2,973	-0.07%
2021/12/24	2	49.08	6	49.49	49.35	-4	2,929	-0.14%
2021/12/23	11	48.50	1	48.55	48.60	10	2,836	0.35%
2021/12/22	0	0.00	11	48.55	48.50	-11	2,834	-0.39%
2021/12/17	3	48.98	0	0.00	48.80	3	2,782	0.11%
2021/12/16	1	49.85	14	49.87	49.85	-13	2,709	-0.48%
2021/12/15	1	48.85	2	48.38	48.20	-1	2,603	-0.04%
2021/12/13	4	49.19	13	49.18	48.85	-9	2,526	-0.36%
2021/12/09	3	48.58	2	48.43	48.30	1	2,450	0.04%
2021/12/08	5	49.38	1	50.40	49.00	4	2,383	0.17%
2021/12/07	13	49.72	8	49.74	49.65	5	2,295	0.22%
2021/12/06	15	49.66	16	49.22	49.20	-1	2,207	-0.05%
2021/12/03	11	49.20	15	49.45	49.60	-4	2,123	-0.19%
2021/12/02	25	49.16	56	49.29	48.65	-31	1,971	-1.57%
2021/12/01	1	47.15	4	47.03	47.15	-3	1,611	-0.19%
2021/11/30	15	46.66	3.8	46.85	46.50	11.2	1,580	0.71%
2021/11/26	15	46.92	25.2	46.51	46.15	-10.2	1,518	-0.67%
2021/11/25	0	0.00	11	46.24	46.10	-11	1,469	-0.75%
2021/11/24	10	46.04	10	46.61	46.00	0	1,473	0.00%
2021/11/23	23	46.85	12	46.89	47.05	11	1,332	0.83%
2021/11/22	0	0.00	2	44.65	45.45	-2	1,066	-0.19%
2021/11/17	0	0.00	1	42.75	43.40	-1	1,043	-0.10%
2021/11/11	1	43.35	0	0.00	43.05	1	1,115	0.09%
2021/11/10	0	0.00	2	44.08	43.80	-2	1,119	-0.18%
2021/11/09	1	43.55	0	0.00	43.40	1	1,114	0.09%
2021/11/08	0	0.00	1	43.45	43.50	-1	1,120	-0.09%
2021/11/05	1	43.15	0	0.00	43.15	1	1,141	0.09%
2021/11/04	6	43.48	6	43.48	43.45	0	1,162	0.00%
2021/11/03	0	0.00	4	43.00	43.50	-4	1,206	-0.33%
2021/11/02	2	41.90	1	42.40	41.80	1	1,171	0.09%
2021/11/01	1	42.30	20	42.54	42.30	-19	1,180	-1.61%
2021/10/28	1	42.15	1	42.05	41.90	0	1,182	0.00%
2021/10/27	1	41.70	0	0.00	41.65	1	1,194	0.08%
2021/10/26	0	0.00	2	41.28	41.20	-2	1,209	-0.17%
2021/10/25	0	41.20	30	40.90	41.10	-30	1,223	-2.45%
2021/10/22	2	41.15	0	0.00	40.90	2	1,260	0.16%
2021/10/20	0	0.00	1	41.00	41.15	-1	1,296	-0.08%
2021/10/14	1	39.20	0	0.00	39.60	1	1,441	0.07%
2021/10/13	4	39.84	0	0.00	39.50	4	1,558	0.26%
2021/10/06	4	39.70	0	0.00	39.70	4	1,709	0.23%
2021/10/05	1	38.70	3	39.35	40.15	-2	1,733	-0.12%
2021/10/04	3.9	39.87	3	39.60	39.20	0.9	1,746	0.05%
2021/10/01	2	40.55	0	0.00	40.35	2	1,751	0.11%
2021/09/30	0	0.00	2	41.30	41.40	-2	1,778	-0.11%
2021/09/29	4	41.46	0	0.00	41.30	4	1,795	0.22%
2021/09/28	11	42.37	0	0.00	42.30	11	1,809	0.61%
2021/09/27	0	0.00	1	42.90	42.95	-1	1,812	-0.06%
2021/09/24	0	0.00	2	42.35	42.35	-2	1,836	-0.11%
2021/09/23	1	42.05	0	0.00	42.10	1	1,866	0.05%
2021/09/22	1	42.00	0	0.00	41.80	1	1,911	0.05%
2021/09/17	1	42.25	0	0.00	42.45	1	1,995	0.05%
2021/09/16	1	42.35	0	0.00	42.20	1	2,010	0.05%
2021/09/15	1	42.70	0	0.00	42.55	1	2,016	0.05%
2021/09/10	0	0.00	0	43.50	43.55	0	2,045	0.00%
2021/09/09	2	41.95	0	0.00	42.95	2	2,057	0.10%
2021/09/08	2	43.08	0	0.00	42.80	2	2,069	0.10%
2021/09/07	0	0.00	3	44.18	44.10	-3	2,073	-0.14%
2021/09/06	0	0.00	1	44.10	44.05	-1	2,092	-0.05%
2021/09/02	1	44.75	2	44.83	44.75	-1	2,191	-0.05%
2021/09/01	1	44.60	0	0.00	44.60	1	2,163	0.05%
2021/08/31	8	44.08	8	44.31	44.35	0	2,153	0.00%
2021/08/30	0	0.00	1	44.05	43.90	-1	2,128	-0.05%
2021/08/27	2	42.73	0	0.00	42.65	2	2,091	0.10%
2021/08/26	5	42.53	8	42.52	42.60	-3	2,102	-0.14%
2021/08/24	1	41.50	0	0.00	41.35	1	2,072	0.05%
2021/08/19	0	0.00	1	43.35	43.15	-1	2,115	-0.05%
2021/08/18	2	43.70	0	0.00	44.00	2	2,101	0.10%
2021/08/16	1	43.70	0	0.00	44.05	1	2,086	0.05%
2021/08/11	6	46.08	2	45.43	45.80	4	2,099	0.19%
2021/08/10	2	46.73	2	47.38	46.75	0	2,098	0.00%
2021/08/09	3	47.82	0	0.00	47.95	3	2,127	0.14%
2021/08/05	0	0.00	3	47.60	47.85	-3	2,189	-0.14%
2021/08/03	1	47.30	0	0.00	47.20	1	2,321	0.04%
2021/07/30	2	46.83	1	46.75	47.00	1	2,500	0.04%
2021/07/29	1	46.70	0	0.00	46.65	1	2,511	0.04%
2021/07/28	0	0.00	2	47.55	46.50	-2	2,525	-0.08%
2021/07/27	2	47.80	2	46.90	46.90	0	2,579	0.00%
2021/07/26	5	47.31	1	47.75	47.70	4	2,606	0.15%
2021/07/23	3	47.55	2	47.30	47.30	1	2,650	0.04%
2021/07/22	3	47.72	4	47.49	47.30	-1	2,730	-0.04%
2021/07/21	6	46.98	2	46.98	46.95	4	2,826	0.14%
2021/07/20	3	46.95	2	47.18	46.95	1	2,865	0.03%
2021/07/19	9	48.20	2	48.55	48.10	7	2,857	0.24%
2021/07/16	1	47.90	2	47.20	48.00	-1	2,843	-0.04%
2021/07/15	1	46.55	1	46.55	46.75	0	2,853	0.00%
2021/07/14	2	46.70	3	46.15	46.15	-1	2,928	-0.03%
2021/07/13	1	47.10	4	46.50	46.10	-3	2,951	-0.10%
2021/07/09	3	46.00	1	45.90	45.90	2	2,922	0.07%
2021/07/08	2	46.18	1	46.25	46.20	1	2,960	0.03%
2021/07/05	1	45.95	5	45.74	45.90	-4	3,086	-0.13%
2021/07/02	2	45.28	1	45.20	45.10	1	3,166	0.03%
2021/07/01	4	45.09	3	46.10	44.95	1	3,180	0.03%
2021/06/30	1	45.75	11	45.73	45.90	-10	3,178	-0.31%
2021/06/29	8	45.16	2	45.10	45.10	6	3,161	0.19%
2021/06/28	3	44.80	7	45.80	45.90	-4	3,144	-0.13%
2021/06/25	0	0.00	3	44.05	43.70	-3	3,085	-0.10%
2021/06/24	2	43.55	1	43.65	43.65	1	3,118	0.03%
2021/06/22	1	43.80	1	42.95	42.90	0	3,132	0.00%
2021/06/21	0	0.00	11	43.41	43.35	-11	3,139	-0.35%
2021/06/18	1	43.95	1	43.80	43.70	0	3,156	0.00%
2021/06/17	1	43.95	1	43.95	44.15	0	3,163	0.00%
2021/06/16	0	0.00	2	43.35	43.35	-2	3,179	-0.06%
2021/06/15	9	44.03	5	44.55	44.00	4	3,204	0.12%
2021/06/11	5	44.47	10	44.48	44.50	-5	3,218	-0.16%
2021/06/10	5	44.09	2	43.60	44.45	3	3,320	0.09%
2021/06/04	2	42.40	3	42.42	42.40	-1	3,539	-0.03%
2021/06/03	1	42.65	0	0.00	42.80	1	3,562	0.03%
2021/06/01	2	43.25	3	43.20	43.25	-1	3,571	-0.03%
2021/05/31	5	42.95	1	42.95	42.65	4	3,606	0.11%
2021/05/27	1	41.40	0	0.00	42.70	1	3,626	0.03%
2021/05/26	1	42.15	0	0.00	42.25	1	3,627	0.03%
2021/05/25	3	42.30	17	42.39	42.25	-14	3,663	-0.38%
2021/05/20	1	40.70	0	0.00	40.70	1	3,804	0.03%
2021/05/17	35	38.77	0	0.00	38.40	35	3,824	0.92%
2021/05/14	7	42.30	5	42.04	41.40	2	3,785	0.05%
2021/05/13	4	41.53	1	42.25	41.70	3	3,741	0.08%
2021/05/12	126	45.40	0	0.00	43.05	126	3,675	3.43%	大買/鉅額交易
2021/05/11	27	47.33	24	46.55	46.65	3	3,625	0.08%
2021/05/10	17	49.45	3	49.05	49.05	14	3,578	0.39%
2021/05/07	5	48.85	1	49.15	49.00	4	3,456	0.12%
2021/05/06	3	45.98	0	0.00	46.20	3	3,403	0.09%
2021/05/05	5	47.25	0	0.00	46.80	5	3,379	0.15%
2021/05/04	31	47.40	4	45.73	47.00	27	3,393	0.80%
2021/04/29	10	51.60	4	51.60	51.20	6	3,286	0.18%
2021/04/28	3	51.83	1	52.00	52.40	2	3,255	0.06%
2021/04/27	1	52.00	3	51.70	52.10	-2	3,221	-0.06%
2021/04/26	0	0.00	21	51.17	51.20	-21	3,112	-0.67%
2021/04/23	1	48.90	0	0.00	49.50	1	3,069	0.03%
2021/04/22	4	50.59	0	0.00	49.00	4	3,058	0.13%
2021/04/21	18	50.84	11	51.34	51.00	7	3,010	0.23%
2021/04/20	0	0.00	36	50.43	50.50	-36	2,962	-1.22%
2021/04/19	2	49.25	7	49.18	49.15	-5	2,948	-0.17%
2021/04/16	0	0.00	15	48.27	48.25	-15	2,934	-0.51%
2021/04/15	2	47.13	0	0.00	47.40	2	2,928	0.07%
2021/04/14	21	47.44	0	0.00	47.30	21	2,945	0.71%
2021/04/13	0	49.35	4	48.43	48.00	-4	2,958	-0.14%
2021/04/12	0	0.00	2	48.80	48.70	-2	2,932	-0.07%
2021/04/09	26	47.98	20	48.00	48.00	6	2,896	0.21%
2021/04/08	6	49.05	6	48.56	49.20	0	2,818	0.00%
2021/04/07	0	0.00	1	47.15	47.30	-1	2,724	-0.04%
2021/04/06	0	0.00	2	47.38	47.40	-2	2,722	-0.07%
2021/04/01	0	0.00	1	47.60	47.40	-1	2,711	-0.04%
2021/03/31	0	0.00	3	47.60	47.40	-3	2,711	-0.11%
2021/03/29	0	0.00	6	47.33	47.55	-6	2,695	-0.22%
2021/03/25	1	46.40	0	0.00	46.05	1	2,686	0.04%
2021/03/23	4	46.79	1	46.50	46.30	3	2,685	0.11%
2021/03/22	2	47.10	1	47.00	47.00	1	2,676	0.04%
2021/03/19	1	46.85	0	0.00	47.05	1	2,686	0.04%
2021/03/18	10	47.80	1	47.85	47.45	9	2,684	0.34%
2021/03/17	16	47.68	18	47.59	47.45	-2	2,696	-0.07%
2021/03/16	12	47.70	7	47.74	47.55	5	2,723	0.18%
2021/03/15	0	46.10	0	0.00	46.10	0	2,615	0.00%
2021/03/12	10	45.84	1	46.05	46.05	9	2,647	0.34%
2021/03/11	9	46.99	2	46.70	46.65	7	2,776	0.25%
2021/03/10	1	46.45	12	46.84	47.40	-11	2,775	-0.40%
2021/03/09	1	45.85	2	45.58	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	1	45.35	45.40	-1	2,724	-0.04%
2021/03/04	2	45.63	2	45.15	45.35	0	2,773	0.00%
2021/03/03	0	0.00	2	45.15	45.70	-2	2,737	-0.07%
2021/03/02	4	45.88	5	45.32	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	2	45.25	45.25	-2	2,714	-0.07%
2021/02/25	0	0.00	5	44.95	45.05	-5	2,762	-0.18%
2021/02/24	0	0.00	1	44.45	44.55	-1	2,748	-0.04%
2021/02/23	33	44.99	0	0.00	44.90	33	2,747	1.20%
2021/02/22	14	44.11	8	43.98	44.15	6	2,748	0.22%
2021/02/19	0	0.00	2	43.00	43.55	-2	2,722	-0.07%
2021/02/17	0	0.00	1	42.25	42.20	-1	2,696	-0.04%
2021/02/05	1	41.70	5	41.95	41.95	-4	2,731	-0.15%
2021/02/03	6	41.04	0	0.00	41.00	6	2,785	0.22%
2021/02/01	11	40.11	0	0.00	40.55	11	2,985	0.37%
2021/01/29	7	41.49	10	42.20	41.00	-3	3,053	-0.10%
2021/01/26	3	41.68	6	42.69	41.65	-3	3,121	-0.10%
2021/01/25	12	41.60	0	0.00	42.00	12	3,093	0.39%
2021/01/22	10	41.45	2	41.00	41.35	8	3,087	0.26%
2021/01/21	0	0.00	7	41.09	41.15	-7	3,093	-0.23%
2021/01/20	10	41.47	11	42.51	41.05	-1	3,085	-0.03%
2021/01/19	1	43.15	0	0.00	43.05	1	3,055	0.03%
2021/01/15	0	0.00	1	44.70	44.10	-1	3,052	-0.03%
2021/01/14	1	45.20	3	45.35	44.95	-2	3,040	-0.07%
2021/01/12	13	45.32	1	44.95	44.25	12	2,974	0.40%
2021/01/08	3	43.68	2	44.15	43.75	1	2,910	0.03%
2021/01/07	2	44.00	4	43.80	44.05	-2	2,898	-0.07%
2021/01/06	0	0.00	21	44.08	43.55	-21	2,879	-0.73%
2021/01/05	9	43.96	18	43.80	44.55	-9	2,817	-0.32%
2021/01/04	27	43.29	3	43.40	43.60	24	2,789	0.86%
2020/12/31	2	43.33	5	43.45	43.35	-3	2,778	-0.11%
2020/12/30	12	43.29	1	43.25	43.20	11	2,770	0.40%
2020/12/29	4	43.08	0	0.00	42.85	4	2,763	0.14%
2020/12/25	3	43.00	0	0.00	43.00	3	2,737	0.11%
2020/12/23	1	42.60	0	0.00	42.55	1	2,714	0.04%
2020/12/18	1	42.40	0	0.00	42.30	1	2,735	0.04%
2020/12/17	3	42.83	0	0.00	42.85	3	2,738	0.11%
2020/12/16	0	0.00	1	43.55	43.35	-1	2,738	-0.04%
2020/12/15	1	43.45	2	43.80	43.15	-1	2,734	-0.04%
2020/12/11	6	43.56	0	0.00	43.75	6	2,696	0.22%
2020/12/10	2	45.10	1	44.65	44.70	1	2,658	0.04%
2020/12/09	0	0.00	6	46.49	46.00	-6	2,599	-0.23%
2020/12/08	3	45.85	7	46.36	45.75	-4	2,577	-0.16%
2020/12/07	30	46.10	4	47.19	46.70	26	2,543	1.02%
2020/12/04	2	43.95	9	44.43	45.40	-7	2,382	-0.29%
2020/12/03	0	0.00	5	44.25	43.85	-5	2,345	-0.21%
2020/12/02	0	0.00	1	43.85	43.60	-1	2,418	-0.04%
2020/12/01	1	43.90	6	43.78	43.80	-5	2,532	-0.20%
2020/11/30	0	0.00	2	43.35	43.35	-2	2,690	-0.07%
2020/11/25	3	43.40	7	42.97	42.55	-4	2,843	-0.14%
2020/11/24	5	43.24	0	0.00	43.40	5	2,814	0.18%
2020/11/23	0	0.00	2	42.50	42.90	-2	2,741	-0.07%
2020/11/20	0	0.00	7	42.17	42.50	-7	2,711	-0.26%
2020/11/19	6	42.61	5	42.65	42.50	1	2,680	0.04%
2020/11/18	2	42.20	4	42.19	41.95	-2	2,605	-0.08%
2020/11/16	2	41.80	2	42.15	41.75	0	2,666	0.00%
2020/11/13	5	41.70	5	41.90	41.75	0	2,744	0.00%
2020/11/11	2	42.25	6	42.32	42.25	-4	2,796	-0.14%
2020/11/10	4	42.03	5	41.88	42.00	-1	2,788	-0.04%
2020/11/09	5	42.06	7	42.98	41.70	-2	2,744	-0.07%
2020/11/06	3	41.75	0	0.00	41.85	3	2,629	0.11%
2020/11/05	2	40.65	2	41.05	40.75	0	2,578	0.00%
2020/11/04	2	40.55	2	40.95	40.55	0	2,605	0.00%
2020/11/02	0	0.00	2	39.45	39.75	-2	2,768	-0.07%
2020/10/28	4	40.01	5	40.23	39.95	-1	2,879	-0.03%
2020/10/27	0	0.00	17	40.39	40.30	-17	2,864	-0.59%
2020/10/26	1	40.05	1	40.00	40.15	0	2,841	0.00%
2020/10/21	2	39.35	4	39.48	39.25	-2	2,855	-0.07%
2020/10/20	5	39.33	5	39.35	39.35	0	2,899	0.00%
2020/10/19	0	0.00	5	39.42	39.30	-5	2,917	-0.17%
2020/10/16	1	38.90	4	39.35	38.75	-3	2,885	-0.10%
2020/10/15	1	39.05	7	39.08	38.85	-6	2,895	-0.21%
2020/10/14	0	0.00	1	39.10	38.85	-1	2,901	-0.03%
2020/10/07	1	38.50	0	0.00	38.40	1	3,132	0.03%
2020/10/06	0	0.00	1	38.50	38.50	-1	3,184	-0.03%
2020/09/30	1	37.70	0	0.00	37.75	1	3,319	0.03%
2020/09/28	3	37.35	0	0.00	37.35	3	3,503	0.09%
2020/09/25	8	37.57	1	37.20	37.05	7	3,597	0.19%
2020/09/24	6	37.78	0	0.00	37.75	6	3,600	0.17%
2020/09/22	2	38.68	0	0.00	39.00	2	3,622	0.06%
2020/09/21	1	39.25	0	0.00	39.25	1	3,616	0.03%
2020/09/18	0	0.00	1	40.30	39.95	-1	3,611	-0.03%
2020/09/16	5	39.72	1	39.75	39.60	4	3,610	0.11%
2020/09/11	5	39.26	2	39.70	39.15	3	3,630	0.08%
2020/09/10	2	40.58	1	40.15	40.15	1	3,598	0.03%
2020/09/09	4	40.05	0	0.00	40.35	4	3,577	0.11%
2020/09/08	23	40.50	2	41.20	40.20	21	3,557	0.59%
2020/09/07	3	41.87	7	41.98	41.60	-4	3,515	-0.11%
2020/09/04	12	41.75	9	41.76	42.70	3	3,435	0.09%
2020/09/03	25	41.89	23	41.88	41.90	2	3,382	0.06%
2020/09/02	3	40.40	2	39.95	40.05	1	3,205	0.03%
2020/09/01	4	40.06	11	40.30	40.30	-7	3,240	-0.22%
2020/08/31	2	40.65	2	40.25	40.45	0	3,253	0.00%
2020/08/28	2	38.50	0	0.00	38.95	2	3,135	0.06%
2020/08/26	0	0.00	2	38.75	38.60	-2	3,150	-0.06%
2020/08/25	0	0.00	2	38.63	38.70	-2	3,152	-0.06%
2020/08/24	1	38.00	2	38.05	38.10	-1	3,140	-0.03%
2020/08/21	1	37.85	0	0.00	38.15	1	3,150	0.03%
2020/08/20	37	37.69	0	0.00	37.30	37	3,144	1.18%
2020/08/19	35	39.76	27	40.65	39.55	8	3,058	0.26%
2020/08/18	9	40.07	15	39.78	40.10	-6	2,961	-0.20%
2020/08/17	6	39.45	1	39.35	39.35	5	2,871	0.17%
2020/08/14	0	0.00	2	39.10	39.15	-2	2,826	-0.07%
2020/08/13	2	39.20	7	39.11	39.25	-5	2,801	-0.18%
2020/08/12	3	38.92	0	0.00	38.85	3	2,743	0.11%
2020/08/11	2	38.90	2	38.95	39.15	0	2,715	0.00%
2020/08/10	0	0.00	8	39.15	38.90	-8	2,686	-0.30%
2020/08/07	17	39.24	14	39.03	39.25	3	2,659	0.11%
2020/08/06	22	38.82	14	38.88	38.70	8	2,595	0.31%
2020/08/05	0	0.00	4	37.41	38.15	-4	2,456	-0.16%
2020/07/31	2	35.40	0	0.00	35.80	2	2,378	0.08%
2020/07/29	0	0.00	3	34.70	34.65	-3	2,419	-0.12%
2020/07/28	0	0.00	2	35.08	34.25	-2	2,427	-0.08%
2020/07/27	2	35.98	2	35.78	35.90	0	2,417	0.00%
2020/07/24	2	37.05	21	37.03	36.65	-19	2,409	-0.79%
2020/07/22	1	37.65	0	0.00	37.60	1	2,412	0.04%
2020/07/21	4	37.58	0	0.00	37.50	4	2,410	0.17%
2020/07/20	3	37.40	0	0.00	37.40	3	2,411	0.12%
2020/07/17	1	37.80	5	37.55	37.65	-4	2,426	-0.16%
2020/07/16	9	38.71	6	39.10	38.00	3	2,412	0.12%
2020/07/15	6	37.61	0	0.00	37.30	6	2,293	0.26%
2020/07/10	3	37.40	0	0.00	37.35	3	2,257	0.13%
2020/07/09	1	38.50	0	0.00	38.00	1	2,233	0.04%
2020/07/08	4	40.20	0	0.00	40.20	4	2,138	0.19%
2020/07/07	5	40.16	1	40.25	40.10	4	2,056	0.19%
2020/07/06	7	40.01	10	40.32	40.35	-3	2,010	-0.15%
2020/07/03	2	39.00	1	39.20	39.10	1	1,973	0.05%
2020/07/02	1	38.50	4	38.84	38.95	-3	1,972	-0.15%
2020/07/01	0	0.00	1	38.00	38.20	-1	1,942	-0.05%
2020/06/30	0	0.00	6	37.71	37.85	-6	1,944	-0.31%
2020/06/24	2	38.00	1	38.10	38.00	1	1,931	0.05%
2020/06/23	25	37.70	1	37.70	37.80	24	1,948	1.23%
2020/06/22	3	37.77	0	0.00	37.70	3	1,949	0.15%
2020/06/19	2	38.00	7.3	38.05	37.70	-5.3	1,968	-0.27%
2020/06/18	0	0.00	2	37.55	37.65	-2	1,963	-0.10%
2020/06/17	3	37.40	0	0.00	37.40	3	1,955	0.15%
2020/06/12	22	37.03	0	0.00	37.50	22	2,057	1.07%
2020/06/11	0	0.00	5	38.34	38.20	-5	2,092	-0.24%
2020/06/10	26	38.95	3	38.93	38.85	23	2,073	1.11%
2020/06/09	0	0.00	1	38.40	38.55	-1	2,053	-0.05%
2020/06/08	7	38.72	10	38.85	38.65	-3	2,085	-0.14%
2020/06/05	0	0.00	6	38.46	38.80	-6	2,038	-0.29%
2020/06/04	2	37.55	5	37.60	37.60	-3	1,977	-0.15%
2020/06/03	9	37.25	4	37.28	37.25	5	1,981	0.25%
2020/06/02	8	36.66	1	36.95	36.60	7	1,958	0.36%
2020/06/01	2	36.50	0	0.00	36.50	2	1,950	0.10%
2020/05/26	10	36.28	0	0.00	36.25	10	1,944	0.51%
2020/05/25	1	36.05	2	35.80	36.10	-1	1,953	-0.05%
2020/05/22	1	36.35	0	0.00	36.15	1	1,975	0.05%
2020/05/18	1	35.30	1	35.95	35.55	0	1,979	0.00%
2020/05/15	2	35.98	0	0.00	35.80	2	2,001	0.10%
2020/05/14	6	36.20	4	36.60	36.20	2	1,997	0.10%
2020/05/13	1	36.85	0	0.00	36.90	1	1,985	0.05%
2020/05/11	28	37.20	0	0.00	37.25	28	1,964	1.43%
2020/05/08	0	0.00	1	38.15	38.00	-1	1,929	-0.05%
2020/05/06	5	37.30	3	37.95	37.30	2	1,921	0.10%
2020/05/05	1	37.70	0	0.00	37.50	1	1,920	0.05%
2020/04/30	1	37.30	0	0.00	37.30	1	1,901	0.05%
2020/04/29	3	36.95	3	36.90	36.95	0	1,895	0.00%
2020/04/28	1	37.60	6	37.26	36.90	-5	1,899	-0.26%
2020/04/27	0	0.00	1	36.20	36.15	-1	1,898	-0.05%
2020/04/24	0	0.00	1	35.50	35.50	-1	1,887	-0.05%
2020/04/23	11	35.67	1	35.40	35.85	10	1,893	0.53%
2020/04/22	1	35.05	14	34.71	35.40	-13	1,892	-0.69%
2020/04/21	10	35.12	3	34.50	34.35	7	1,881	0.37%
2020/04/17	32	35.63	0	0.00	35.10	32	1,892	1.69%
2020/04/16	10	34.85	0	0.00	35.25	10	1,874	0.53%
2020/04/15	4	35.35	5	35.70	35.20	-1	1,867	-0.05%
2020/04/13	1	33.90	0	0.00	33.65	1	1,898	0.05%
2020/04/10	0	0.00	1	33.95	34.10	-1	1,941	-0.05%
2020/04/09	1	33.80	2	33.98	33.90	-1	2,067	-0.05%
2020/04/08	2	33.38	1	32.55	33.50	1	2,052	0.05%
2020/04/07	1	31.30	2	31.38	31.80	-1	2,036	-0.05%
2020/04/06	1	30.30	0	0.00	30.50	1	2,106	0.05%
2020/04/01	0	0.00	1	30.00	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	2	30.03	29.85	-2	2,100	-0.10%
2020/03/30	0	0.00	3	29.10	29.65	-3	2,106	-0.14%
2020/03/27	3	30.12	0	0.00	29.55	3	2,127	0.14%
2020/03/23	1	27.50	0	0.00	27.65	1	2,309	0.04%
2020/03/20	1	26.30	1	28.40	28.40	0	2,326	0.00%
2020/03/19	1	27.25	0	0.00	25.90	1	2,334	0.04%
2020/03/18	5	29.00	10	29.24	28.60	-5	2,311	-0.22%
2020/03/17	1	28.30	1	29.25	28.65	0	2,324	0.00%
2020/03/16	4	29.10	2	28.95	28.50	2	2,293	0.09%
2020/03/13	7	28.54	3	28.50	29.25	4	2,295	0.17%
2020/03/12	4	32.50	3	32.15	31.60	1	2,293	0.04%
2020/03/10	1	34.95	0	0.00	35.55	1	2,327	0.04%
2020/03/06	1	37.45	0	0.00	37.40	1	2,377	0.04%
2020/03/05	0	0.00	2	38.00	37.70	-2	2,369	-0.08%
2020/03/04	1	37.30	0	0.00	37.40	1	2,368	0.04%
2020/03/02	1	37.40	4	37.65	37.40	-3	2,369	-0.13%
2020/02/27	2	38.23	0	0.00	37.75	2	2,381	0.08%
2020/02/26	1	38.60	0	0.00	38.70	1	2,367	0.04%
2020/02/25	2	39.00	1	39.30	39.40	1	2,350	0.04%
2020/02/24	1	38.50	3	38.62	38.70	-2	2,328	-0.09%
2020/02/21	0	0.00	1	39.10	39.10	-1	2,322	-0.04%
2020/02/19	2	39.20	1	39.30	39.20	1	2,312	0.04%
2020/02/18	0	0.00	5	39.25	38.95	-5	2,309	-0.22%
2020/02/14	0	0.00	1	38.75	38.70	-1	2,292	-0.04%
2020/02/12	22	38.45	0	0.00	38.35	22	2,313	0.95%
2020/02/11	1	37.85	3	37.85	37.95	-2	2,304	-0.09%
2020/02/10	0	0.00	20	36.65	37.00	-20	2,313	-0.86%
2020/02/07	2	37.65	0	0.00	37.50	2	2,319	0.09%
2020/02/06	10	38.30	0	0.00	38.35	10	2,310	0.43%
2020/02/04	3	38.22	0	0.00	38.70	3	2,318	0.13%
2020/02/03	5	37.12	0	0.00	37.10	5	2,340	0.21%
2020/01/31	4	38.63	40	38.66	38.50	-36	2,324	-1.55%
2020/01/30	2	39.15	7	39.38	38.50	-5	2,327	-0.21%
2020/01/20	1	42.50	2	42.50	42.45	-1	2,281	-0.04%
2020/01/16	10	42.85	0	0.00	42.80	10	2,304	0.43%
2020/01/15	14	43.04	0	0.00	42.85	14	2,295	0.61%
2020/01/13	0	0.00	3	42.45	42.35	-3	2,339	-0.13%
2020/01/09	1	43.00	0	0.00	43.00	1	2,356	0.04%
2020/01/08	1	42.70	4	43.00	42.70	-3	2,347	-0.13%
2020/01/07	5	43.75	1	44.20	43.15	4	2,344	0.17%
2020/01/06	2	44.23	0	0.00	44.00	2	2,279	0.09%
2020/01/03	11	45.00	3	45.43	44.30	8	2,241	0.36%
2020/01/02	1	43.70	1	43.90	44.05	0	2,112	0.00%
2019/12/31	11	43.85	0	0.00	44.05	11	2,082	0.53%
2019/12/30	1	44.60	1	44.60	44.65	0	2,044	0.00%
2019/12/26	0	0.00	4	43.18	42.75	-4	1,943	-0.21%
2019/12/20	23	43.81	16	44.63	43.35	7	1,974	0.35%
2019/12/19	2	43.95	3	43.87	43.95	-1	1,810	-0.06%
2019/12/18	0	0.00	21	43.63	43.85	-21	1,777	-1.18%
2019/12/17	10	43.15	14	43.52	43.15	-4	1,746	-0.23%
2019/12/16	1	43.20	9	43.32	43.40	-8	1,719	-0.47%
2019/12/13	0	0.00	4	42.69	42.50	-4	1,681	-0.24%
2019/12/12	9	42.43	18	42.51	42.30	-9	1,649	-0.55%
2019/12/10	6	42.05	4	41.70	42.10	2	1,579	0.13%
2019/12/09	6	42.03	1	41.95	41.70	5	1,550	0.32%
2019/12/06	3	41.08	9	41.38	41.65	-6	1,494	-0.40%
2019/12/05	11	40.27	16	40.55	40.25	-5	1,436	-0.35%
2019/12/04	9	40.66	1	40.40	40.40	8	1,471	0.54%
2019/12/03	4	40.33	5	40.13	40.15	-1	1,441	-0.07%
2019/12/02	1	39.10	0	0.00	39.35	1	1,401	0.07%
2019/11/29	0	0.00	5	39.90	39.70	-5	1,406	-0.36%
2019/11/28	0	0.00	1	40.20	39.80	-1	1,418	-0.07%
2019/11/26	10	39.65	2	39.85	39.85	8	1,468	0.54%
2019/11/19	2	39.30	1	39.35	39.35	1	1,472	0.07%
2019/11/18	5	38.97	0	0.00	38.95	5	1,476	0.34%
2019/11/15	1	39.00	0	0.00	38.85	1	1,482	0.07%
2019/11/14	1	39.05	0	0.00	39.15	1	1,486	0.07%
2019/11/12	2	38.60	0	0.00	38.95	2	1,504	0.13%
2019/11/11	2	38.85	0	0.00	38.60	2	1,525	0.13%
2019/11/08	1	39.60	0	0.00	39.60	1	1,507	0.07%
2019/11/07	6	39.55	0	0.00	39.50	6	1,522	0.39%
2019/11/05	3	40.08	0	0.00	39.90	3	1,512	0.20%
2019/11/01	4	40.10	4	40.55	40.10	0	1,513	0.00%
2019/10/29	1	41.10	1	41.20	40.00	0	1,458	0.00%
2019/10/25	2	41.30	0	0.00	41.20	2	1,472	0.14%
2019/10/23	1	41.40	0	0.00	41.00	1	1,439	0.07%
2019/10/22	5	41.37	2	41.85	41.35	3	1,441	0.21%
2019/10/21	0	0.00	1	41.15	41.35	-1	1,426	-0.07%
2019/10/18	0	0.00	12	40.37	40.35	-12	1,372	-0.87%
2019/10/09	1	39.65	0	0.00	39.10	1	1,358	0.07%
2019/10/07	2	40.18	0	0.00	40.10	2	1,359	0.15%
2019/10/04	0	0.00	3	39.80	39.80	-3	1,377	-0.22%
2019/10/03	1	40.05	1	40.05	40.05	0	1,509	0.00%
2019/10/02	1	40.55	2	40.55	40.50	-1	1,608	-0.06%
2019/10/01	3	40.32	1	41.05	40.90	2	1,644	0.12%
2019/09/16	1	39.10	0	0.00	39.15	1	1,746	0.06%
2019/09/10	0	0.00	1	39.25	39.50	-1	1,899	-0.05%
2019/09/06	10	40.60	0	0.00	40.60	10	1,926	0.52%
2019/08/29	0	0.00	2	40.35	40.25	-2	1,913	-0.10%
2019/08/28	0	0.00	10	40.50	40.50	-10	1,918	-0.52%
2019/08/15	5	40.40	0	0.00	40.30	5	1,971	0.25%
2019/08/08	10	38.85	0	0.00	38.85	10	1,975	0.51%
2019/08/07	0	0.00	1	39.85	38.50	-1	1,984	-0.05%
2019/08/06	1	38.30	0	0.00	39.45	1	1,996	0.05%
2019/08/02	1	40.25	0	0.00	40.25	1	2,051	0.05%
2019/07/25	0	0.00	2	42.00	42.00	-2	2,094	-0.10%
2019/07/23	1	41.95	0	0.00	41.70	1	2,189	0.05%
2019/07/19	1	41.05	10	41.00	41.00	-9	2,238	-0.40%
2019/07/18	2	41.00	0	0.00	40.95	2	2,274	0.09%
2019/07/17	4	41.98	2	41.80	41.70	2	2,295	0.09%
2019/07/15	1	41.75	0	0.00	41.75	1	2,528	0.04%
2019/07/12	2	42.05	0	0.00	41.85	2	2,943	0.07%
2019/07/11	3	42.10	2	42.05	42.05	1	3,046	0.03%
2019/07/10	1	42.20	1	42.30	42.00	0	3,090	0.00%
2019/07/09	21	41.98	0	0.00	41.80	21	3,143	0.67%
2019/07/08	61	46.11	1	46.40	46.50	60	3,069	1.95%
2019/07/05	3	46.25	0	0.00	46.00	3	3,050	0.10%
2019/07/04	4	45.81	4	46.14	46.05	0	3,035	0.00%
2019/07/03	4	44.99	3	45.28	44.95	1	3,051	0.03%
2019/07/02	4	45.31	1	45.45	45.35	3	3,074	0.10%
2019/07/01	4	45.04	1	45.00	45.15	3	3,094	0.10%
2019/06/27	2	44.38	0	0.00	44.30	2	3,215	0.06%
2019/06/26	0	0.00	1	44.05	44.00	-1	3,467	-0.03%
2019/06/25	8	44.58	2	44.25	44.20	6	3,672	0.16%
2019/06/24	0	0.00	3	44.20	44.80	-3	3,698	-0.08%
2019/06/21	1	44.20	1	44.80	44.20	0	3,702	0.00%
2019/06/20	7	44.55	7	44.84	44.60	0	3,710	0.00%
2019/06/19	1	43.50	2	43.75	43.90	-1	3,704	-0.03%
2019/06/18	4	43.85	4	44.04	43.90	0	3,689	0.00%
2019/06/17	5	43.90	6	43.38	44.20	-1	3,652	-0.03%
2019/06/13	1	42.35	2	42.35	42.30	-1	3,633	-0.03%
2019/06/12	5	43.53	1	43.80	43.40	4	3,652	0.11%
2019/06/11	1	43.00	1	42.80	42.95	0	3,656	0.00%
2019/06/10	2	42.43	4	42.21	42.60	-2	3,723	-0.05%
2019/06/05	4	42.83	3	43.13	42.20	1	3,763	0.03%
2019/06/03	1	42.85	0	0.00	42.80	1	3,876	0.03%
2019/05/31	2	42.73	0	0.00	43.35	2	3,918	0.05%
2019/05/30	1	42.50	2	42.90	42.90	-1	4,058	-0.02%
2019/05/23	2	42.05	0	0.00	41.80	2	4,391	0.05%
2019/05/22	1	43.30	0	0.00	42.80	1	4,480	0.02%
2019/05/20	1	42.35	1	42.50	42.20	0	4,785	0.00%
2019/05/17	0	0.00	1	43.05	43.00	-1	4,825	-0.02%
2019/05/14	1	43.30	0	0.00	44.50	1	5,093	0.02%
2019/05/13	3	44.47	0	0.00	44.30	3	5,210	0.06%
2019/05/10	0	0.00	3	46.15	46.40	-3	5,309	-0.06%
2019/05/09	0	0.00	1	46.35	46.30	-1	5,301	-0.02%
2019/05/08	2	47.15	0.7	47.20	47.15	1.3	5,339	0.03%
2019/05/07	1	47.10	0	0.00	46.80	1	5,398	0.02%
2019/05/06	7	46.61	0	0.00	46.65	7	5,445	0.13%
2019/05/02	2	47.80	0	0.00	48.05	2	5,454	0.04%
2019/04/29	3	47.97	1	47.00	47.00	2	5,443	0.04%
2019/04/26	2	49.65	5	49.41	49.35	-3	5,378	-0.06%
2019/04/24	1	50.40	0	0.00	50.40	1	5,410	0.02%
2019/04/23	1	50.60	3	50.63	51.00	-2	5,414	-0.04%
2019/04/22	4	50.73	2	51.10	50.40	2	5,390	0.04%
2019/04/19	7	51.66	4	52.30	51.50	3	5,344	0.06%
2019/04/18	9	53.59	13	54.61	51.90	-4	5,217	-0.08%
2019/04/17	0	0.00	12	52.10	52.10	-12	4,912	-0.24%
2019/04/16	0	0.00	1	51.20	51.20	-1	4,821	-0.02%
2019/04/15	1	52.40	4	51.60	50.80	-3	4,788	-0.06%
2019/04/12	4	51.08	3	51.03	51.20	1	4,768	0.02%
2019/04/11	3	51.07	3	50.67	50.50	0	4,731	0.00%
2019/04/10	1	50.50	0	0.00	50.80	1	4,659	0.02%
2019/04/09	2	50.60	0	0.00	50.40	2	4,635	0.04%
2019/04/08	1	50.30	0	0.00	49.60	1	4,577	0.02%
2019/04/03	0	0.00	13	49.58	49.90	-13	4,572	-0.28%
2019/04/02	2	49.23	2	49.23	49.20	0	4,554	0.00%
2019/04/01	17	49.88	11	50.55	49.55	6	4,514	0.13%
2019/03/29	38	51.19	29	51.98	51.00	9	4,422	0.20%
2019/03/28	4	50.13	3	50.77	50.20	1	4,217	0.02%
2019/03/27	0	0.00	1	48.60	49.10	-1	4,070	-0.02%
2019/03/25	0	0.00	1	47.95	47.95	-1	4,079	-0.02%
2019/03/22	1	48.85	1	48.75	48.85	0	4,131	0.00%
2019/03/21	1	48.00	0	0.00	48.00	1	4,149	0.02%
2019/03/20	0	0.00	1	47.80	48.15	-1	4,213	-0.02%
2019/03/18	1	47.85	3	47.97	47.80	-2	4,279	-0.05%
2019/03/15	1	48.30	4	48.79	48.30	-3	4,320	-0.07%
2019/03/14	4	48.18	9	48.34	48.20	-5	4,347	-0.12%
2019/03/13	8	47.59	4	48.18	47.35	4	4,420	0.09%
2019/03/12	1	48.45	12	48.84	48.45	-11	4,427	-0.25%
2019/03/11	4	48.78	1	49.20	48.60	3	4,576	0.07%
2019/03/08	3	48.88	3	48.93	48.95	0	4,900	0.00%
2019/03/07	1	48.90	2	49.80	48.90	-1	5,053	-0.02%
2019/03/06	1	49.40	23	49.75	49.40	-22	5,198	-0.42%
2019/03/05	32	50.68	4	50.28	49.40	28	5,330	0.53%
2019/03/04	4	49.21	4	49.55	49.95	0	5,322	0.00%
2019/02/27	1	48.60	3	47.12	48.60	-2	5,299	-0.04%
2019/02/26	1	49.10	4	48.51	48.30	-3	5,304	-0.06%
2019/02/25	5	49.52	5	49.66	49.65	0	5,363	0.00%
2019/02/22	5	49.13	18	49.41	49.25	-13	5,642	-0.23%
2019/02/21	26	49.72	16	49.83	49.65	10	5,740	0.17%
2019/02/20	43	49.29	45.1	49.58	49.45	-2.1	6,090	-0.03%
2019/02/19	34	47.89	33	48.32	48.20	1	6,410	0.02%
2019/02/18	4	47.80	7	47.57	47.00	-3	6,365	-0.05%
2019/02/15	2	46.30	2.1	47.25	46.30	-0.1	6,500	0.00%
2019/02/14	21	47.23	21	47.51	46.90	0	6,474	0.00%
2019/02/13	47	47.44	47	46.96	47.50	0	6,440	0.00%
2019/02/12	11	46.68	9	47.32	46.30	2	6,335	0.03%
2019/02/11	1	46.15	9	45.56	46.15	-8	6,297	-0.13%
2019/01/30	6	44.05	4	44.03	43.90	2	6,298	0.03%
2019/01/29	3	43.85	3	44.22	43.90	0	6,405	0.00%
2019/01/28	1	43.65	2	43.88	43.85	-1	6,408	-0.02%
2019/01/25	0	0.00	8	43.07	42.65	-8	6,668	-0.12%
2019/01/24	1	42.25	1	42.80	42.25	0	6,838	0.00%
2019/01/22	0	0.00	4	41.95	41.90	-4	7,014	-0.06%
2019/01/21	1	42.45	1	42.40	42.45	0	7,070	0.00%
2019/01/18	2	42.13	6	42.07	42.05	-4	7,145	-0.06%
2019/01/17	8	42.59	4	42.35	41.45	4	7,253	0.06%
2019/01/16	1	42.25	4	42.21	42.50	-3	7,284	-0.04%
2019/01/15	2	41.80	7	41.74	42.00	-5	7,408	-0.07%
2019/01/11	13	41.20	13	40.93	40.85	0	7,575	0.00%
2019/01/10	4	40.88	0	0.00	40.80	4	7,608	0.05%
2019/01/09	3	42.13	2	41.40	41.50	1	7,678	0.01%
2019/01/08	1	39.80	1	39.30	39.80	0	7,699	0.00%
2019/01/07	1	39.00	6	39.18	39.00	-5	7,804	-0.06%
2019/01/04	3	37.03	1	37.50	37.70	2	8,013	0.02%
2019/01/03	1	38.50	1	38.60	38.50	0	8,106	0.00%
2019/01/02	1	39.30	1	38.95	38.90	0	8,227	0.00%
2018/12/28	1	39.25	1	39.35	39.25	0	8,464	0.00%
2018/12/25	4	39.15	3	39.08	39.15	1	8,747	0.01%
2018/12/24	3	40.00	3	39.33	40.00	0	8,822	0.00%
2018/12/22	1	39.30	1	39.50	39.30	0	8,865	0.00%
2018/12/21	3	39.33	2	39.68	40.10	1	8,977	0.01%
2018/12/20	4	39.43	3	40.15	39.25	1	9,028	0.01%
2018/12/19	4	41.46	3	41.57	41.25	1	9,063	0.01%
2018/12/18	2	41.15	1	41.55	41.15	1	9,120	0.01%
2018/12/17	15	42.88	10	42.50	42.35	5	9,208	0.05%
2018/12/14	2	43.40	4	42.06	43.40	-2	9,231	-0.02%
2018/12/13	3	42.20	1	42.60	42.10	2	9,257	0.02%
2018/12/12	5	42.29	7	42.24	42.15	-2	9,320	-0.02%
2018/12/11	2	41.20	2	41.13	41.20	0	9,419	0.00%
2018/12/10	1	41.00	3	41.03	41.00	-2	9,549	-0.02%
2018/12/07	11.1	42.23	12	42.22	42.40	-0.9	9,581	-0.01%
2018/12/06	21	41.20	16	41.22	41.35	5	9,661	0.05%
2018/12/05	5	43.76	3	44.00	43.70	2	9,644	0.02%
2018/12/04	27	45.78	10	45.88	45.30	17	9,765	0.17%
2018/12/03	43	46.01	46	45.99	46.00	-3	9,903	-0.03%
2018/11/30	5	42.87	4	43.48	42.85	1	9,702	0.01%
2018/11/29	21	43.17	19	44.02	42.60	2	9,660	0.02%
2018/11/28	12	43.34	11	43.17	43.35	1	9,822	0.01%
2018/11/27	6	42.70	3	41.98	42.70	3	10,097	0.03%
2018/11/26	1	41.90	5	41.72	41.90	-4	10,169	-0.04%
2018/11/23	5	41.10	6	41.18	40.95	-1	10,650	-0.01%
2018/11/22	4	42.96	17	42.87	42.20	-13	11,237	-0.12%
2018/11/21	13	43.82	16	44.10	43.45	-3	11,316	-0.03%
2018/11/20	3	42.68	5	43.07	42.85	-2	11,248	-0.02%
2018/11/19	33.1	42.96	22	43.25	43.35	11.1	11,244	0.10%
2018/11/16	110	42.37	122	41.73	42.45	-12	10,913	-0.11%	大買/大賣/
2018/11/15	6	38.29	4	38.68	38.60	2	10,502	0.02%
2018/11/14	5	37.70	21	38.03	38.15	-16	10,558	-0.15%
2018/11/13	2	35.85	2	35.70	36.30	0	10,537	0.00%
2018/11/12	8	36.59	5	36.91	36.50	3	10,744	0.03%
2018/11/09	3	37.87	3	37.52	37.90	0	10,946	0.00%
2018/11/08	9	38.23	9	38.57	37.60	0	11,142	0.00%
2018/11/07	22	38.28	13	37.85	38.20	9	11,387	0.08%
2018/11/06	10	37.31	5	38.77	36.55	5	11,635	0.04%
2018/11/05	1	38.30	2	38.23	38.30	-1	11,813	-0.01%
2018/11/02	10	39.07	8	39.73	38.50	2	12,206	0.02%
2018/11/01	6	38.13	12	37.55	38.00	-6	12,109	-0.05%
2018/10/31	14	35.65	12	35.46	35.60	2	12,270	0.02%
2018/10/30	6	33.73	7	34.08	33.80	-1	12,463	-0.01%
2018/10/29	7	34.68	7	35.15	34.90	0	12,819	0.00%
2018/10/26	9	34.76	6	34.56	34.35	3	13,108	0.02%
2018/10/25	11	34.66	11	34.61	34.30	0	13,319	0.00%
2018/10/24	9	37.47	11	37.53	37.20	-2	13,823	-0.01%
2018/10/23	13	38.27	12	38.80	37.20	1	14,375	0.01%
2018/10/22	22	37.48	23	37.48	38.20	-1	14,660	-0.01%
2018/10/19	13	36.22	14	36.29	36.25	-1	14,996	-0.01%
2018/10/18	11	38.33	11	38.42	38.20	0	15,189	0.00%
2018/10/17	17	39.01	17	39.17	37.95	0	15,515	0.00%
2018/10/16	18	38.83	13	38.82	38.70	5	15,752	0.03%
2018/10/15	13	38.25	12	38.30	38.10	1	16,077	0.01%
2018/10/12	16	37.90	19	38.24	38.00	-3	16,424	-0.02%
2018/10/11	18	35.79	20	36.03	35.65	-2	16,551	-0.01%
2018/10/09	30	39.50	26	39.66	39.60	4	16,632	0.02%
2018/10/08	21	39.51	15	39.43	38.70	6	16,608	0.04%
2018/10/05	18	41.97	16	42.74	40.55	2	16,636	0.01%
2018/10/04	7	45.19	6	45.05	44.50	1	16,728	0.01%
2018/10/03	6	44.95	6	45.23	44.85	0	16,756	0.00%
2018/10/02	17	46.00	16	46.04	45.45	1	16,880	0.01%
2018/10/01	44	45.24	54	45.41	45.50	-10	16,997	-0.06%
2018/09/28	20	44.61	17	44.81	44.70	3	17,123	0.02%
2018/09/27	28	45.66	21	45.64	44.55	7	17,100	0.04%
2018/09/26	13	47.27	3	46.65	46.65	10	17,279	0.06%
2018/09/25	7	47.14	12	47.51	47.15	-5	17,431	-0.03%
2018/09/21	15	47.10	15	47.19	47.45	0	17,599	0.00%
2018/09/20	18	46.28	15	46.36	46.30	3	17,626	0.02%
2018/09/19	19	46.95	17	46.90	45.90	2	17,739	0.01%
2018/09/18	15	46.84	13	46.90	46.20	2	18,029	0.01%
2018/09/17	11	47.65	9	48.01	47.50	2	18,147	0.01%
2018/09/14	24	47.01	28	46.90	47.20	-4	18,202	-0.02%
2018/09/13	18	46.27	13	46.84	45.30	5	18,300	0.03%
2018/09/12	18	46.56	16	46.63	46.20	2	18,486	0.01%
2018/09/11	17	48.14	19	48.12	47.95	-2	18,890	-0.01%
2018/09/10	23	47.67	22	47.86	46.90	1	19,253	0.01%
2018/09/07	26	49.04	15	49.33	48.00	11	19,522	0.06%
2018/09/06	14	51.89	16	51.94	51.40	-2	19,801	-0.01%
2018/09/05	14	51.96	7	52.30	51.70	7	20,055	0.03%
2018/09/04	22	52.54	18	52.58	52.50	4	20,382	0.02%
2018/09/03	27	54.81	13	54.92	53.20	14	20,383	0.07%
2018/08/31	22	58.89	13	58.86	59.10	9	20,235	0.04%
2018/08/30	32	59.37	26	58.90	59.50	6	20,644	0.03%
2018/08/29	18	57.58	32	57.72	58.60	-14	20,528	-0.07%
2018/08/28	10	54.17	9	54.36	53.70	1	20,044	0.00%
2018/08/27	26	53.37	33	53.43	53.60	-7	20,136	-0.03%
2018/08/24	13	51.38	10	51.52	51.20	3	20,142	0.01%
2018/08/23	11	51.28	4	51.90	50.90	7	20,315	0.03%
2018/08/22	3	52.67	5	52.90	52.80	-2	20,443	-0.01%
2018/08/21	6	53.13	6	53.33	53.30	0	20,954	0.00%
2018/08/20	6	52.48	8	52.66	53.10	-2	21,048	-0.01%
2018/08/17	31	52.71	32	53.75	51.70	-1	21,292	0.00%
2018/08/16	25	52.50	28	52.61	53.00	-3	21,414	-0.01%
2018/08/15	11	51.75	9	51.76	50.90	2	21,712	0.01%
2018/08/14	22	53.44	16	53.92	53.00	6	21,833	0.03%
2018/08/13	16	52.58	15	53.31	53.00	1	21,720	0.00%
2018/08/10	14	55.31	11	55.41	54.70	3	21,906	0.01%
2018/08/09	14	56.24	19	55.72	57.20	-5	22,026	-0.02%
2018/08/08	10	56.28	17	56.10	54.00	-7	21,777	-0.03%
2018/08/07	20	57.13	10	56.75	57.00	10	21,945	0.05%
2018/08/06	33	56.11	26	56.17	56.10	7	21,671	0.03%
2018/08/03	30	53.75	29	53.91	55.10	1	21,681	0.00%
2018/08/02	11	53.51	17.4	52.54	52.60	-6.4	21,360	-0.03%
2018/08/01	14	55.98	12	56.11	56.30	2	21,195	0.01%
2018/07/31	24	56.02	25	55.89	55.00	-1	21,293	0.00%
2018/07/30	31	60.72	31	59.09	56.90	0	21,006	0.00%
2018/07/27	13	61.46	20	61.53	63.20	-7	20,592	-0.03%
2018/07/26	34	60.82	34	60.87	59.50	0	20,199	0.00%
2018/07/25	23	58.66	17	58.60	60.50	6	19,772	0.03%
2018/07/24	30	59.03	25	59.12	59.30	5	19,543	0.03%
2018/07/23	21	57.19	19	57.64	58.40	2	19,192	0.01%
2018/07/20	27	60.80	28	60.93	57.50	-1	18,857	-0.01%
2018/07/19	39	62.18	74	62.16	62.50	-35	18,399	-0.19%
2018/07/18	47	67.79	40	68.94	63.10	7	17,954	0.04%
2018/07/17	33	72.24	39	71.22	70.10	-6	17,612	-0.03%
2018/07/16	13	76.05	16	76.09	74.00	-3	17,421	-0.02%
2018/07/13	29	79.53	25	79.37	77.40	4	17,352	0.02%
2018/07/12	21	77.55	20	76.88	79.60	1	17,118	0.01%
2018/07/11	6	74.55	7	74.57	74.10	-1	16,907	-0.01%
2018/07/10	4	75.38	4	74.13	75.40	0	16,942	0.00%
2018/07/09	10	75.39	8	74.91	74.70	2	16,812	0.01%
2018/07/06	8	71.96	10	70.04	71.20	-2	16,621	-0.01%
2018/07/05	9	75.87	7	77.64	74.30	2	16,436	0.01%
2018/07/04	18	78.17	23	79.30	78.00	-5	16,343	-0.03%
2018/07/03	20	82.62	18	83.65	80.30	2	16,062	0.01%
2018/07/02	22	83.39	22	83.68	82.00	0	15,824	0.00%
2018/06/29	5	81.30	9	81.60	81.00	-4	15,564	-0.03%
2018/06/28	12	81.08	17	80.79	79.50	-5	15,407	-0.03%
2018/06/27	43	84.95	41	85.44	81.70	2	15,197	0.01%
2018/06/26	14	80.07	16	79.89	83.80	-2	14,811	-0.01%
2018/06/25	10	82.15	11	82.08	79.00	-1	14,555	-0.01%
2018/06/22	31	83.01	25	83.31	82.00	6	14,376	0.04%
2018/06/21	25	85.63	25	86.18	84.80	0	14,108	0.00%
2018/06/20	45	87.91	47	89.29	83.90	-2	13,863	-0.01%
2018/06/19	34	91.58	29	90.18	92.50	5	13,401	0.04%
2018/06/15	14	88.52	20	89.39	86.20	-6	12,909	-0.05%
2018/06/14	34	88.42	35	86.20	88.40	-1	12,439	-0.01%
2018/06/13	51	82.36	50	81.71	82.50	1	11,881	0.01%
2018/06/12	25	84.20	68	83.19	81.40	-43	11,487	-0.37%
2018/06/11	77	80.42	28	78.95	81.20	49	10,989	0.45%
2018/06/08	12	74.38	18	73.91	73.90	-6	10,619	-0.06%
2018/06/07	23	72.70	15	72.47	72.10	8	10,315	0.08%
2018/06/06	14	69.62	30	69.35	71.10	-16	9,695	-0.17%
2018/06/05	15	65.77	17.1	65.46	64.70	-2.1	9,274	-0.02%
2018/06/04	20	67.99	35	68.90	67.00	-15	9,060	-0.17%
2018/06/01	32	66.36	17	65.31	68.40	15	8,759	0.17%
2018/05/31	15	67.50	8	67.81	63.50	7	8,530	0.08%
2018/05/30	12	66.38	18	66.76	67.60	-6	8,298	-0.07%
2018/05/29	28	68.98	18.1	69.09	68.00	9.9	8,049	0.12%
2018/05/28	5	65.16	87	64.07	66.10	-82	7,484	-1.10%
2018/05/25	91	59.75	11	57.94	60.10	80	7,226	1.11%
2018/05/24	16	54.66	23.9	54.80	54.70	-7.9	6,818	-0.12%
2018/05/23	20	52.15	19	52.24	53.60	1	6,462	0.02%
2018/05/22	6	50.27	12	50.23	50.00	-6	5,898	-0.10%
2018/05/21	3	48.20	5.2	48.23	48.60	-2.2	5,531	-0.04%
2018/05/18	13	49.24	7	48.85	47.30	6	5,303	0.11%
2018/05/17	6	46.90	14	47.61	48.70	-8	4,741	-0.17%
2018/05/16	15	47.08	3.2	48.33	47.00	11.9	4,302	0.28%
2018/05/15	12.2	47.77	20	47.41	48.40	-7.9	4,095	-0.19%
2018/05/14	5	43.32	9	44.91	45.00	-4	3,717	-0.11%
2018/05/11	4	39.28	11	40.84	40.95	-7	3,612	-0.19%
2018/05/10	7	37.48	16.2	37.16	37.25	-9.2	3,268	-0.28%
2018/05/09	4	37.43	1	37.10	37.80	3	3,153	0.10%
2018/05/08	9	37.04	11	37.05	37.10	-2	2,984	-0.07%
2018/05/07	3	34.53	3	35.70	36.70	0	2,594	0.00%
2018/05/04	0	0.00	20	33.73	33.40	-20	2,251	-0.89%
2018/05/03	0	0.00	3	31.98	32.35	-3	2,047	-0.15%
2018/05/02	2	31.78	1	31.85	31.60	1	2,001	0.05%
2018/04/30	9	31.47	3	31.30	31.25	6	1,998	0.30%
2018/04/27	4	30.59	0.1	30.95	31.05	3.9	1,933	0.20%
2018/04/26	4	30.30	0	0.00	30.30	4	1,923	0.21%
2018/04/25	0	0.00	10	30.65	30.90	-10	1,963	-0.51%
2018/04/18	0	0.00	0.5	32.45	32.45	-0.5	2,504	-0.02%
2018/04/17	12	33.09	0	0.00	31.80	12	2,501	0.48%
2018/04/16	10	32.20	5	32.62	33.30	5	2,483	0.20%
2018/04/13	10	32.00	0	0.00	31.55	10	2,435	0.41%
2018/04/12	0	0.00	1	31.10	31.90	-1	2,447	-0.04%
2018/04/09	1	30.70	0	0.00	30.60	1	2,603	0.04%
2018/04/03	4	31.28	4	31.00	30.90	0	2,640	0.00%
2018/03/31	0	0.00	2	31.10	31.05	-2	2,690	-0.07%
2018/03/28	3	30.85	0	0.00	30.90	3	2,788	0.11%
2018/03/27	5.1	31.61	1	32.20	31.65	4.1	2,814	0.15%
2018/03/22	1	32.80	2	32.10	32.05	-1	2,764	-0.04%
2018/03/21	0	0.00	3	31.65	31.65	-3	2,698	-0.11%
2018/03/20	0	0.00	2	31.60	31.55	-2	2,700	-0.07%
2018/03/19	0.5	32.00	2	32.30	32.00	-1.5	2,702	-0.06%
2018/03/14	3	31.10	0	0.00	31.00	3	2,677	0.11%
2018/03/09	2	30.95	0	0.00	30.90	2	2,818	0.07%
2018/03/07	11	31.18	35	31.00	30.65	-24	3,205	-0.75%
2018/03/06	9	31.60	9	32.40	31.60	0	3,505	0.00%
2018/03/05	2	32.05	16	31.76	32.00	-14	3,547	-0.39%
2018/03/02	14	31.44	0	0.00	30.90	14	3,477	0.40%
2018/02/12	0	0.00	2	28.20	28.05	-2	3,610	-0.06%
2018/02/09	0	0.00	1	28.20	28.50	-1	3,653	-0.03%
2018/02/08	11	28.79	0	0.00	28.80	11	3,699	0.30%
2018/02/07	1	29.00	1	29.05	28.80	0	3,709	0.00%
2018/02/06	1	28.95	0	0.00	28.20	1	3,731	0.03%
2018/02/05	0	0.00	4	29.93	30.35	-4	3,722	-0.11%
2018/02/02	2	30.70	0	0.00	30.50	2	3,749	0.05%
2018/01/31	3	30.48	0	0.00	30.55	3	4,292	0.07%
2018/01/29	5	30.95	0	0.00	30.85	5	4,307	0.12%
2018/01/19	31	31.64	0	0.00	31.25	31	4,246	0.73%
2018/01/17	1	33.35	31	33.22	32.15	-30	4,078	-0.74%
2018/01/16	3	33.60	5	33.59	34.80	-2	3,831	-0.05%
2018/01/15	30	31.80	0	0.00	31.65	30	3,533	0.85%
2018/01/11	0	0.00	5	31.90	32.00	-5	3,509	-0.14%
2018/01/10	14	31.50	13	32.57	31.30	1	3,474	0.03%
2018/01/09	0	0.00	7	31.61	31.90	-7	3,420	-0.20%
2018/01/08	0	0.00	1	31.95	31.00	-1	3,373	-0.03%
2018/01/05	5	30.60	0	0.00	30.80	5	3,286	0.15%
2018/01/04	1	31.00	9	31.66	30.80	-8	3,251	-0.25%
2018/01/03	0	0.00	3	31.05	31.35	-3	3,194	-0.09%
2018/01/02	0	0.00	3	30.03	30.30	-3	3,101	-0.10%