達方 (8163)-凱基-彰化券商分點個股進出

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

達方

(8163)

可現股當沖

股價
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
481人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/24	0	0.00	2	67.50	67.20	-2	2,824	-0.07%
2024/05/20	0	0.00	3	67.13	66.90	-3	2,781	-0.11%
2024/05/16	1	67.50	0	0.00	67.30	1	2,764	0.04%
2024/05/15	4	67.03	0	0.00	66.80	4	2,766	0.14%
2024/05/10	1	66.80	2	67.05	67.40	-1	2,717	-0.04%
2024/05/09	2	67.90	0	0.00	67.90	2	2,676	0.07%
2024/05/08	1	70.20	5	70.66	70.80	-4	2,634	-0.15%
2024/05/07	1	71.60	26	71.30	71.80	-25	2,569	-0.97%
2024/05/03	0	0.00	0	68.00	67.70	0	2,353	0.00%
2024/04/29	1	62.50	8	62.50	62.70	-7	2,222	-0.31%
2024/04/22	0	0.00	1	60.30	59.80	-1	2,211	-0.05%
2024/04/19	0	0.00	4	60.55	60.40	-4	2,206	-0.18%
2024/04/17	8	60.50	0	0.00	60.60	8	2,197	0.36%
2024/04/16	5	60.80	5	60.20	60.10	0	2,196	0.00%
2024/04/15	4	61.30	0	0.00	61.50	4	2,183	0.18%
2024/04/11	5	61.80	0	0.00	61.50	5	2,301	0.22%
2024/04/10	5	62.20	1	62.50	62.60	4	2,301	0.17%
2024/04/09	0	0.00	1	61.90	62.10	-1	2,312	-0.04%
2024/04/08	0	63.60	0	0.00	63.50	0	2,321	0.00%
2024/04/03	11	63.94	0	0.00	63.60	11	2,345	0.47%
2024/04/02	0	0.00	6	62.80	63.00	-6	2,325	-0.26%
2024/03/29	10	62.20	0	0.00	62.30	10	2,319	0.43%
2024/03/28	6	63.42	0	0.00	62.30	6	2,320	0.26%
2024/03/26	1	61.90	0	0.00	61.90	1	2,323	0.04%
2024/03/25	17	62.99	13	62.90	62.80	4	2,309	0.17%
2024/03/22	10	63.70	14.5	64.31	64.30	-4.5	2,308	-0.19%
2024/03/21	0.2	63.00	0	0.00	64.10	0.2	2,289	0.01%
2024/03/20	18	62.75	1	62.90	62.40	17	2,288	0.74%
2024/03/19	3.3	61.32	4	61.78	61.90	-0.7	2,245	-0.03%
2024/03/18	0	0.00	1	60.30	60.80	-1	2,237	-0.04%
2024/03/14	1	60.10	7	60.10	60.60	-6	2,225	-0.27%
2024/03/13	6	61.15	3	60.77	60.70	3	2,220	0.14%
2024/03/12	3	60.13	0	0.00	60.50	3	2,229	0.13%
2024/03/11	7	59.86	0	0.00	59.60	7	2,243	0.31%
2024/03/08	3	60.13	2	60.20	60.00	1	2,235	0.04%
2024/03/07	3	61.60	2	62.20	61.00	1	2,216	0.05%
2024/03/06	9	61.28	8	62.19	61.70	1	2,159	0.05%
2024/03/05	7	58.51	41	61.09	61.40	-34	1,963	-1.73%
2024/03/01	1	54.20	2	54.40	54.40	-1	1,616	-0.06%
2024/02/27	3	53.60	0	0.00	53.40	3	1,576	0.19%
2024/02/21	0	0.00	1	52.60	52.50	-1	1,686	-0.06%
2024/02/16	0	0.00	3	52.30	52.10	-3	1,775	-0.17%
2024/02/15	10	50.60	0	0.00	50.50	10	1,788	0.56%
2024/02/05	2	50.70	0	0.00	50.60	2	1,824	0.11%
2024/01/30	1	51.00	0	0.00	51.00	1	2,045	0.05%
2024/01/25	1	51.80	0	0.00	51.50	1	2,513	0.04%
2024/01/24	1	52.70	1	53.40	52.50	0	2,513	0.00%
2024/01/22	1	52.00	1	52.60	52.50	0	2,489	0.00%
2024/01/18	2	51.70	0	0.00	51.30	2	2,479	0.08%
2024/01/17	0	0.00	6	51.70	51.90	-6	2,471	-0.24%
2024/01/16	1	51.80	1	51.80	52.00	0	2,456	0.00%
2024/01/12	5	51.50	0	0.00	51.60	5	2,440	0.21%
2024/01/10	5	52.10	0	0.00	51.90	5	2,433	0.21%
2024/01/08	11	52.86	0	0.00	52.60	11	2,408	0.46%
2024/01/05	1	56.00	43	55.83	54.90	-42	2,360	-1.78%
2024/01/04	3	53.90	0	0.00	53.50	3	2,267	0.13%
2024/01/03	0	0.00	11	55.20	55.30	-11	2,241	-0.49%
2024/01/02	11	55.50	0	0.00	55.60	11	2,210	0.50%
2023/12/26	0	0.00	1	52.30	52.20	-1	2,092	-0.05%
2023/12/25	1	51.90	12	51.85	51.80	-11	2,082	-0.53%
2023/12/21	5	52.50	0	0.00	52.60	5	2,052	0.24%
2023/12/20	4	53.78	0	0.00	53.70	4	2,025	0.20%
2023/12/19	10	53.34	6	52.85	53.00	4	2,003	0.20%
2023/12/18	12	55.24	0	0.00	54.40	12	1,960	0.61%
2023/12/13	5	55.80	0	0.00	55.80	5	1,859	0.27%
2023/12/12	0	0.00	1	55.50	55.30	-1	1,830	-0.05%
2023/12/11	0	54.70	6	54.43	54.90	-6	1,814	-0.33%
2023/12/07	1	54.70	1	54.50	54.50	0	1,785	0.00%
2023/12/06	0	0.00	2	55.60	55.40	-2	1,757	-0.11%
2023/12/05	1	54.20	0	0.00	54.80	1	1,714	0.06%
2023/12/04	1	55.00	3	55.20	55.00	-2	1,687	-0.12%
2023/12/01	1	53.50	0	0.00	53.50	1	1,625	0.06%
2023/11/30	0	52.90	0	0.00	52.70	0	1,593	0.00%
2023/11/27	1	51.10	0	0.00	50.90	1	1,508	0.07%
2023/11/22	3	52.60	2	52.70	52.60	1	1,452	0.07%
2023/11/21	0	0.00	2	51.20	51.10	-2	1,379	-0.15%
2023/11/20	0	0.00	4	50.93	51.20	-4	1,361	-0.29%
2023/11/17	2	51.70	1.1	51.59	51.60	0.9	1,329	0.07%
2023/11/15	0	0.00	1	51.10	50.60	-1	1,249	-0.08%
2023/11/14	0	0.00	5	50.94	50.20	-5	1,211	-0.41%
2023/11/13	5	51.28	10	50.76	51.00	-5	1,175	-0.43%
2023/11/10	0	0.00	12	51.37	51.40	-12	1,116	-1.08%
2023/11/09	2	50.95	1	51.10	50.90	1	1,063	0.09%
2023/11/08	1	49.80	1	50.00	50.00	0	974	0.00%
2023/11/06	29	49.54	32	50.04	49.70	-3	881	-0.34%
2023/11/03	6	48.25	49	48.92	48.85	-43	661	-6.50%
2023/10/19	10	42.65	0	0.00	42.60	10	483	2.07%
2023/09/21	5	43.00	0	0.00	43.50	5	737	0.68%
2023/09/14	1.1	44.03	0	0.00	43.75	1.1	762	0.14%
2023/09/08	0	0.00	1	43.25	43.30	-1	780	-0.13%
2023/09/07	0	0.00	1	43.95	43.65	-1	794	-0.13%
2023/09/05	1	43.90	0	0.00	43.80	1	796	0.13%
2023/08/24	1	42.55	0	0.00	42.15	1	839	0.12%
2023/08/22	1	42.25	0	0.00	42.20	1	870	0.11%
2023/08/18	0	0.00	1	42.45	42.00	-1	879	-0.11%
2023/08/16	10	41.75	0	0.00	41.70	10	909	1.10%
2023/08/14	1	41.45	0	0.00	41.75	1	931	0.11%
2023/08/11	1	42.00	0	0.00	41.75	1	940	0.11%
2023/08/10	11	41.95	0	0.00	42.05	11	949	1.16%
2023/07/25	10	44.00	0	0.00	44.20	10	889	1.12%
2023/07/21	10	44.75	0	0.00	44.85	10	879	1.14%
2023/07/19	1	44.35	0	0.00	44.35	1	878	0.11%
2023/07/18	0	0.00	1	45.15	45.50	-1	881	-0.11%
2023/07/17	0	0.00	1	46.10	46.00	-1	880	-0.11%
2023/07/13	1	45.15	2	45.90	45.15	-1	869	-0.11%
2023/07/12	0	0.00	1	45.00	45.15	-1	858	-0.12%
2023/07/10	33	46.35	1	46.15	46.00	32	821	3.89%
2023/07/06	0	0.00	2	47.35	47.40	-2	800	-0.25%
2023/07/05	5	47.57	4	47.40	47.35	1	824	0.12%
2023/07/04	2	47.20	0	0.00	47.60	2	820	0.24%
2023/06/30	10	46.25	0	0.00	46.30	10	805	1.24%
2023/06/27	10	45.50	0	0.00	45.30	10	792	1.26%
2023/06/26	10	46.00	0	0.00	46.00	10	786	1.27%
2023/06/21	10	46.95	0	0.00	46.70	10	780	1.28%
2023/06/16	0	0.00	1	47.90	47.85	-1	781	-0.13%
2023/06/14	1	47.80	1	47.90	47.95	0	772	0.00%
2023/06/12	0	0.00	1	47.10	47.10	-1	764	-0.13%
2023/06/09	10	46.60	0	0.00	46.70	10	761	1.31%
2023/06/08	30	46.90	0	0.00	46.70	30	775	3.87%
2023/06/06	31	47.10	0	47.00	46.80	31	829	3.74%
2023/06/05	10	47.45	1	47.60	47.20	9	965	0.93%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/06/01	11	47.10	0	0.00	47.10	11	959	1.15%
2023/05/29	0	46.65	0	0.00	47.10	0	950	0.00%
2023/05/26	1	46.05	0	0.00	46.35	1	938	0.11%
2023/05/24	0	0.00	1	46.75	46.85	-1	918	-0.11%
2023/05/22	0	0.00	1	46.30	46.30	-1	898	-0.11%
2023/05/18	0	0.00	1	45.60	45.50	-1	872	-0.11%
2023/05/17	1	45.40	3	45.35	45.40	-2	864	-0.23%
2023/05/09	0	0.00	1	44.65	44.65	-1	918	-0.11%
2023/05/02	1	44.40	0	0.00	44.40	1	931	0.11%
2023/04/20	1	44.95	0	0.00	44.35	1	916	0.11%
2023/04/18	0	0.00	1	44.55	44.55	-1	902	-0.11%
2023/04/12	7	45.25	6	44.72	45.30	1	865	0.12%
2023/04/10	0	0.00	7	44.31	44.90	-7	825	-0.85%
2023/04/06	0	0.00	0	44.31	44.50	0	777	0.00%
2023/03/30	10	44.00	0	0.00	44.05	10	763	1.31%
2023/03/28	0	0.00	4	43.76	43.65	-4	763	-0.52%
2023/03/24	0	44.00	1	44.10	44.10	-1	762	-0.13%
2023/03/16	0	0.00	1	42.65	42.60	-1	742	-0.13%
2023/03/14	1	43.50	0	0.00	43.50	1	740	0.14%
2023/03/08	5	44.21	6	44.56	44.70	-1	671	-0.15%
2023/03/02	0	0.00	5	41.54	41.60	-5	557	-0.90%
2023/02/21	4	41.10	0	0.00	41.15	4	542	0.74%
2023/02/20	0	0.00	1	41.30	41.25	-1	543	-0.18%
2023/02/10	1	40.80	1	41.60	41.00	0	547	0.00%
2023/02/09	0	40.50	2	41.10	41.55	-2	511	-0.39%
2023/02/08	1	40.30	0	0.00	40.25	1	479	0.21%
2023/02/06	0	0.00	1	40.85	40.10	-1	466	-0.21%
2023/01/30	0	0.00	1	39.45	39.30	-1	431	-0.23%
2023/01/17	1	38.80	0	0.00	38.90	1	424	0.24%
2023/01/09	2	38.48	0	0.00	38.50	2	433	0.46%
2022/12/28	0	0.00	1	37.65	37.65	-1	479	-0.21%
2022/12/21	1	37.55	0	0.00	37.40	1	485	0.21%
2022/12/16	1	38.20	0	0.00	38.05	1	481	0.21%
2022/12/14	0	39.55	0	0.00	38.65	0	473	0.00%
2022/12/13	0	0.00	1	38.60	38.50	-1	476	-0.21%
2022/12/07	1	38.90	0	0.00	38.70	1	494	0.20%
2022/12/01	1	40.50	0	0.00	40.50	1	484	0.21%
2022/11/29	1	40.20	0	0.00	40.20	1	475	0.21%
2022/11/28	1	39.85	0	0.00	39.85	1	455	0.22%
2022/11/24	0	0.00	3	39.05	39.05	-3	428	-0.70%
2022/11/02	0	0.00	1	38.90	38.90	-1	479	-0.21%
2022/10/14	0	0.00	1	37.30	36.95	-1	521	-0.19%
2022/10/13	2	37.20	0	0.00	36.45	2	523	0.38%
2022/10/11	1	38.30	30	38.60	38.25	-29	519	-5.58%
2022/10/05	30	39.86	0	0.00	39.55	30	527	5.68%
2022/10/04	2	39.45	2	39.70	39.70	0	531	0.00%
2022/09/28	3	38.77	3	38.60	38.50	0	595	0.00%
2022/09/26	0	0.00	10	39.65	39.55	-10	620	-1.61%
2022/09/22	5	41.40	0	0.00	41.50	5	660	0.76%
2022/09/21	5	42.23	0	0.00	41.80	5	663	0.75%
2022/09/19	0	0.00	18	42.27	42.10	-18	668	-2.69%
2022/09/15	4	41.96	0	0.00	42.75	4	683	0.59%
2022/09/13	5	41.95	0	0.00	41.80	5	675	0.74%
2022/09/12	10	41.60	0	0.00	41.45	10	684	1.46%
2022/08/22	0	0.00	1	42.20	42.05	-1	713	-0.14%
2022/08/19	0	0.00	1	41.90	41.80	-1	706	-0.14%
2022/08/16	1	41.35	0	0.00	41.15	1	719	0.14%
2022/08/15	1	41.40	1	41.90	41.70	0	724	0.00%
2022/07/25	0	0.00	1	39.70	39.75	-1	902	-0.11%
2022/07/12	2	36.20	0	0.00	36.10	2	1,112	0.18%
2022/07/06	1	38.95	0	0.00	38.60	1	1,109	0.09%
2022/07/01	0	0.00	1	39.20	38.80	-1	1,108	-0.09%
2022/06/30	0	0.00	4	40.91	40.45	-4	1,095	-0.36%
2022/06/28	2	42.15	0	0.00	42.00	2	1,115	0.18%
2022/06/24	1	42.20	0	0.00	42.00	1	1,170	0.09%
2022/06/15	1	42.80	0	0.00	42.75	1	1,284	0.08%
2022/06/13	0	0.00	1	42.90	42.65	-1	1,365	-0.07%
2022/06/10	0	0.00	1	43.85	43.80	-1	1,404	-0.07%
2022/06/06	7	43.84	0	0.00	43.90	7	1,667	0.42%
2022/06/02	0	0.00	2	43.75	43.95	-2	1,691	-0.12%
2022/05/24	2	43.30	0	0.00	42.90	2	1,798	0.11%
2022/05/23	0	0.00	0	43.10	43.00	0	1,791	0.00%
2022/05/20	1	43.05	0	0.00	42.90	1	1,794	0.06%
2022/05/18	1	42.90	0	0.00	42.90	1	1,785	0.06%
2022/05/11	1	42.80	0	0.00	42.50	1	1,782	0.06%
2022/05/04	1	46.15	4	46.00	45.80	-3	1,685	-0.18%
2022/04/28	1	47.00	1	47.40	47.25	0	1,654	0.00%
2022/04/27	1	47.80	2	47.13	46.95	-1	1,650	-0.06%
2022/04/25	2	48.70	1	48.70	48.20	1	1,627	0.06%
2022/04/21	1	50.80	1	50.40	50.40	0	1,612	0.00%
2022/04/20	4	50.20	1	50.30	50.40	3	1,577	0.19%
2022/04/19	0	0.00	7	49.44	49.65	-7	1,530	-0.46%
2022/04/18	1	48.30	1	48.60	48.40	0	1,519	0.00%
2022/04/15	8	48.97	0	0.00	48.80	8	1,523	0.53%
2022/04/14	1	49.00	1	49.25	48.90	0	1,554	0.00%
2022/04/13	0	0.00	1	48.50	48.55	-1	1,568	-0.06%
2022/04/11	1	48.10	1	48.60	47.80	0	1,626	0.00%
2022/04/08	1	48.20	0	0.00	48.20	1	1,658	0.06%
2022/04/07	1	48.65	10	48.50	47.90	-9	1,710	-0.53%
2022/04/01	0	0.00	5	49.35	49.35	-5	1,886	-0.27%
2022/03/31	1	49.65	0	0.00	49.70	1	1,917	0.05%
2022/03/30	1	49.75	0	0.00	50.20	1	1,983	0.05%
2022/03/25	0	0.00	1	49.70	49.25	-1	1,967	-0.05%
2022/03/24	10	49.66	1	49.45	49.50	9	1,976	0.46%
2022/03/23	1	49.30	14	49.29	49.15	-13	2,025	-0.64%
2022/03/22	7	49.40	2	49.35	49.50	5	2,110	0.24%
2022/03/21	6	49.21	4	48.78	49.30	2	2,122	0.09%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/17	1	49.40	19	49.33	49.35	-18	2,134	-0.84%
2022/03/16	6	49.54	7	49.31	49.50	-1	2,147	-0.05%
2022/03/15	2	49.15	0	0.00	49.00	2	2,170	0.09%
2022/03/14	3	49.70	1	49.35	49.35	2	2,218	0.09%
2022/03/11	7	48.46	0	0.00	48.40	7	2,244	0.31%
2022/03/10	13	48.63	1	48.65	48.35	12	2,323	0.52%
2022/03/09	4	47.89	2	47.68	48.30	2	2,435	0.08%
2022/03/07	1	46.85	0	0.00	46.00	1	2,710	0.04%
2022/03/04	5	48.35	0	0.00	47.60	5	2,750	0.18%
2022/02/24	0	0.00	1	45.45	45.50	-1	3,275	-0.03%
2022/02/09	4	46.60	0	0.00	46.90	4	3,423	0.12%
2022/02/07	1	45.60	0	0.00	45.60	1	3,429	0.03%
2022/01/26	0	0.00	1	44.65	44.80	-1	3,474	-0.03%
2022/01/24	0	0.00	3	45.60	45.70	-3	3,491	-0.09%
2022/01/19	1	46.85	0	0.00	46.95	1	3,469	0.03%
2022/01/11	1	47.10	0	0.00	47.05	1	3,424	0.03%
2022/01/07	0	0.00	1	47.40	47.30	-1	3,382	-0.03%
2022/01/06	0	0.00	6	48.50	48.15	-6	3,342	-0.18%
2022/01/04	8	49.87	31	49.50	49.35	-23	3,280	-0.70%
2022/01/03	1	50.00	1	50.10	49.50	0	3,252	0.00%
2021/12/30	4	50.65	2	50.80	50.70	2	3,209	0.06%
2021/12/29	2	50.60	6	50.41	51.00	-4	3,153	-0.13%
2021/12/28	1	49.75	1	49.35	49.35	0	2,973	0.00%
2021/12/27	1	49.10	5	49.44	49.55	-4	2,955	-0.14%
2021/12/24	2	49.60	1	49.55	49.35	1	2,929	0.03%
2021/12/22	0	0.00	1	49.10	48.50	-1	2,834	-0.04%
2021/12/21	1	48.40	0	0.00	48.50	1	2,823	0.04%
2021/12/20	0	0.00	1	49.00	48.50	-1	2,804	-0.04%
2021/12/17	1	49.00	0	0.00	48.80	1	2,782	0.04%
2021/12/16	0	0.00	13	49.13	49.85	-13	2,709	-0.48%
2021/12/15	0	0.00	1	49.05	48.20	-1	2,603	-0.04%
2021/12/14	2	48.50	3	49.20	48.55	-1	2,577	-0.04%
2021/12/13	0	0.00	1	49.00	48.85	-1	2,526	-0.04%
2021/12/10	7	48.86	7	48.99	49.15	0	2,501	0.00%
2021/12/09	8	48.48	6	48.50	48.30	2	2,450	0.08%
2021/12/08	9	49.50	5	49.40	49.00	4	2,383	0.17%
2021/12/07	2	49.90	2	49.65	49.65	0	2,295	0.00%
2021/12/06	2	49.65	8	49.20	49.20	-6	2,207	-0.27%
2021/12/03	10	49.20	6	49.35	49.60	4	2,123	0.19%
2021/12/02	19	49.00	6	48.94	48.65	13	1,971	0.66%
2021/12/01	1	46.95	0	0.00	47.15	1	1,611	0.06%
2021/11/30	0	0.00	14	46.73	46.50	-14	1,580	-0.89%
2021/11/26	5	46.60	8.1	46.70	46.15	-3.1	1,518	-0.20%
2021/11/25	0	0.00	1	46.15	46.10	-1	1,469	-0.07%
2021/11/24	3	45.85	1.7	46.08	46.00	1.4	1,473	0.09%
2021/11/23	9	46.87	9	46.52	47.05	0	1,332	0.00%
2021/11/22	0	0.00	1	44.65	45.45	-1	1,066	-0.09%
2021/11/19	8	43.14	0	0.00	42.90	8	1,024	0.78%
2021/11/18	1	43.45	0	0.00	43.25	1	1,022	0.10%
2021/11/17	5	43.40	0	0.00	43.40	5	1,043	0.48%
2021/11/12	0	0.00	1	43.15	43.00	-1	1,104	-0.09%
2021/11/10	0	0.00	1	44.10	43.80	-1	1,119	-0.09%
2021/11/09	0	0.00	10	43.35	43.40	-10	1,114	-0.90%
2021/11/08	1	43.65	0	0.00	43.50	1	1,120	0.09%
2021/11/03	0	0.00	2	42.60	43.50	-2	1,206	-0.17%
2021/11/02	6	41.95	6	42.40	41.80	0	1,171	0.00%
2021/10/15	0	0.00	1	40.40	40.30	-1	1,384	-0.07%
2021/10/12	1	39.80	1	40.90	40.00	0	1,623	0.00%
2021/10/08	2	40.45	1	40.90	40.25	1	1,643	0.06%
2021/10/01	4	40.65	0	0.00	40.35	4	1,751	0.23%
2021/09/24	0	0.00	0.5	42.10	42.35	-0.5	1,836	-0.02%
2021/09/13	1	43.45	2	43.55	43.50	-1	2,031	-0.05%
2021/09/09	0	0.00	1	43.05	42.95	-1	2,057	-0.05%
2021/09/08	0	0.00	1	43.65	42.80	-1	2,069	-0.05%
2021/09/07	1	44.30	0	0.00	44.10	1	2,073	0.05%
2021/09/06	5	45.20	5	44.50	44.05	0	2,092	0.00%
2021/09/02	1	44.90	0	0.00	44.75	1	2,191	0.05%
2021/09/01	2	44.00	1	44.65	44.60	1	2,163	0.05%
2021/08/31	2	44.00	1	44.40	44.35	1	2,153	0.05%
2021/08/30	1	43.75	1	44.05	43.90	0	2,128	0.00%
2021/08/27	0	0.00	26	42.55	42.65	-26	2,091	-1.24%
2021/08/26	10	42.32	0	0.00	42.60	10	2,102	0.48%
2021/08/25	0	0.00	20	42.35	42.60	-20	2,121	-0.94%
2021/08/24	0	0.00	21	41.50	41.35	-21	2,072	-1.01%
2021/08/20	1	43.25	0	0.00	43.40	1	2,107	0.05%
2021/08/18	5	43.65	0	0.00	44.00	5	2,101	0.24%
2021/08/16	5	44.17	0	0.00	44.05	5	2,086	0.24%
2021/08/13	5	44.90	0	0.00	44.90	5	2,080	0.24%
2021/08/11	10	45.75	0	0.00	45.80	10	2,099	0.48%
2021/08/10	1	46.90	1	46.80	46.75	0	2,098	0.00%
2021/08/09	26	47.60	0	0.00	47.95	26	2,127	1.22%
2021/08/06	2	47.40	0	0.00	47.30	2	2,126	0.09%
2021/07/30	0	0.00	2	47.05	47.00	-2	2,500	-0.08%
2021/07/28	0	0.00	1	46.35	46.50	-1	2,525	-0.04%
2021/07/27	1	47.30	0	0.00	46.90	1	2,579	0.04%
2021/07/26	5	47.35	0	0.00	47.70	5	2,606	0.19%
2021/07/22	10	47.87	12	47.35	47.30	-2	2,730	-0.07%
2021/07/21	0	0.00	3	47.25	46.95	-3	2,826	-0.11%
2021/07/20	2	47.20	7	47.02	46.95	-5	2,865	-0.17%
2021/07/19	2	48.20	2	48.65	48.10	0	2,857	0.00%
2021/07/16	3	46.50	7	47.58	48.00	-4	2,843	-0.14%
2021/07/15	3	46.50	3	46.75	46.75	0	2,853	0.00%
2021/07/13	5	47.20	1	47.00	46.10	4	2,951	0.14%
2021/07/12	5	46.30	1	46.50	46.45	4	2,936	0.14%
2021/07/09	5	46.05	0	0.00	45.90	5	2,922	0.17%
2021/07/07	0	0.00	2	46.33	46.10	-2	3,009	-0.07%
2021/07/06	2	46.20	0	0.00	45.80	2	3,018	0.07%
2021/07/05	0	0.00	2	45.95	45.90	-2	3,086	-0.06%
2021/07/02	0	0.00	3	45.22	45.10	-3	3,166	-0.09%
2021/07/01	2	45.05	0	0.00	44.95	2	3,180	0.06%
2021/06/30	0	0.00	5	45.60	45.90	-5	3,178	-0.16%
2021/06/29	3	45.40	0	0.00	45.10	3	3,161	0.09%
2021/06/28	1	46.00	8	45.43	45.90	-7	3,144	-0.22%
2021/06/25	0	0.00	11	44.10	43.70	-11	3,085	-0.36%
2021/06/22	1	42.90	0	0.00	42.90	1	3,132	0.03%
2021/06/16	1	43.40	2	43.58	43.35	-1	3,179	-0.03%
2021/06/15	1	44.00	0	0.00	44.00	1	3,204	0.03%
2021/06/10	0	0.00	2.2	43.75	44.45	-2.2	3,320	-0.06%
2021/06/07	2	41.60	3	42.18	42.10	-1	3,453	-0.03%
2021/06/04	0	0.00	1	42.45	42.40	-1	3,539	-0.03%
2021/06/03	0	0.00	1	42.65	42.80	-1	3,562	-0.03%
2021/05/31	3	42.67	2	42.75	42.65	1	3,606	0.03%
2021/05/28	0	0.00	2	42.75	42.75	-2	3,607	-0.06%
2021/05/27	2	41.65	0	0.00	42.70	2	3,626	0.06%
2021/05/26	0	0.00	1	42.20	42.25	-1	3,627	-0.03%
2021/05/24	1	41.50	0	0.00	41.55	1	3,690	0.03%
2021/05/20	1	41.25	0	0.00	40.70	1	3,804	0.03%
2021/05/19	1	40.40	1	40.90	41.50	0	3,820	0.00%
2021/05/18	5	40.08	1	39.50	40.70	4	3,833	0.10%
2021/05/17	4	39.16	1	39.10	38.40	3	3,824	0.08%
2021/05/14	1	41.70	0	0.00	41.40	1	3,785	0.03%
2021/05/13	4	41.19	3	41.53	41.70	1	3,741	0.03%
2021/05/12	4	43.45	1	42.70	43.05	3	3,675	0.08%
2021/05/11	1	47.40	6	47.56	46.65	-5	3,625	-0.14%
2021/05/10	19	49.64	15	49.65	49.05	4	3,578	0.11%
2021/05/06	3	46.48	2	46.18	46.20	1	3,403	0.03%
2021/05/05	6	47.13	0	0.00	46.80	6	3,379	0.18%
2021/05/04	5	45.90	1	47.00	47.00	4	3,393	0.12%
2021/05/03	1	49.50	0	0.00	49.40	1	3,329	0.03%
2021/04/29	0	0.00	5	51.34	51.20	-5	3,286	-0.15%
2021/04/28	2	52.20	2	52.05	52.40	0	3,255	0.00%
2021/04/27	2	51.30	3	51.63	52.10	-1	3,221	-0.03%
2021/04/26	1	51.60	2	51.15	51.20	-1	3,112	-0.03%
2021/04/23	0	0.00	2	49.50	49.50	-2	3,069	-0.07%
2021/04/22	2	50.03	1.1	50.90	49.00	1	3,058	0.03%
2021/04/21	2	51.30	7	50.76	51.00	-5	3,010	-0.17%
2021/04/20	0	0.00	1	49.30	50.50	-1	2,962	-0.03%
2021/04/19	1	49.35	6	49.14	49.15	-5	2,948	-0.17%
2021/04/16	2	47.60	9	48.02	48.25	-7	2,934	-0.24%
2021/04/15	1	47.15	1	47.40	47.40	0	2,928	0.00%
2021/04/14	15	48.09	1	46.55	47.30	14	2,945	0.48%
2021/04/13	2	49.30	10	48.32	48.00	-8	2,958	-0.27%
2021/04/12	2	48.73	2	48.95	48.70	0	2,932	0.00%
2021/04/09	4	48.14	2	48.00	48.00	2	2,896	0.07%
2021/04/08	3	49.15	2	48.88	49.20	1	2,818	0.04%
2021/04/07	0	0.00	14	47.16	47.30	-14	2,724	-0.51%
2021/04/06	1	47.35	0	0.00	47.40	1	2,722	0.04%
2021/04/01	2	47.33	0	0.00	47.40	2	2,711	0.07%
2021/03/31	0	0.00	1	47.30	47.40	-1	2,711	-0.04%
2021/03/29	10	47.76	3	47.62	47.55	7	2,695	0.26%
2021/03/25	6	46.26	0	0.00	46.05	6	2,686	0.22%
2021/03/24	2	46.30	4	46.33	46.70	-2	2,687	-0.07%
2021/03/23	2	46.90	0	0.00	46.30	2	2,685	0.07%
2021/03/22	2	47.00	0	0.00	47.00	2	2,676	0.07%
2021/03/19	5	46.90	0	0.00	47.05	5	2,686	0.19%
2021/03/18	0	48.00	50	47.48	47.45	-50	2,684	-1.86%
2021/03/17	14	47.45	0	0.00	47.45	14	2,696	0.52%
2021/03/16	5	47.81	3	47.38	47.55	2	2,723	0.07%
2021/03/15	1	46.20	1	45.80	46.10	0	2,615	0.00%
2021/03/12	1	46.00	2	45.95	46.05	-1	2,647	-0.04%
2021/03/11	2	47.03	0	0.00	46.65	2	2,776	0.07%
2021/03/10	0	0.00	1	46.70	47.40	-1	2,775	-0.04%
2021/03/09	2	45.80	0	0.00	45.75	2	2,732	0.07%
2021/03/08	0	0.00	26	45.85	45.40	-26	2,724	-0.95%
2021/03/05	1	45.15	177	45.19	45.05	-176	2,746	-6.41%	大賣/鉅額交易
2021/03/03	1	45.10	3	45.47	45.70	-2	2,737	-0.07%
2021/03/02	50	45.81	1	45.05	45.30	49	2,723	1.80%
2021/02/26	3	44.55	0	0.00	45.25	3	2,714	0.11%
2021/02/25	0	0.00	2	45.00	45.05	-2	2,762	-0.07%
2021/02/24	2	44.40	3	45.02	44.55	-1	2,748	-0.04%
2021/02/23	3.1	45.06	2	44.85	44.90	1.1	2,747	0.04%
2021/02/22	3	43.97	0	0.00	44.15	3	2,748	0.11%
2021/02/19	1	42.50	4	43.15	43.55	-3	2,722	-0.11%
2021/02/18	0	0.00	1	42.45	42.60	-1	2,709	-0.04%
2021/02/04	0	0.00	1	41.45	41.65	-1	2,757	-0.04%
2021/02/02	2	41.38	1	42.00	41.00	1	2,880	0.03%
2021/02/01	3	40.17	4	40.41	40.55	-1	2,985	-0.03%
2021/01/29	0	0.00	10	41.80	41.00	-10	3,053	-0.33%
2021/01/28	3	41.75	20	41.68	41.80	-17	3,058	-0.56%
2021/01/27	0	0.00	1	41.80	41.85	-1	3,066	-0.03%
2021/01/26	14	42.05	4	41.66	41.65	10	3,121	0.32%
2021/01/25	0	41.00	0	0.00	42.00	0	3,093	0.00%
2021/01/22	0	0.00	3	41.35	41.35	-3	3,087	-0.10%
2021/01/21	12	40.68	5	41.20	41.15	7	3,093	0.23%
2021/01/20	2	41.43	0	0.00	41.05	2	3,085	0.06%
2021/01/19	1	43.15	1	43.10	43.05	0	3,055	0.00%
2021/01/18	1	43.05	1	43.05	43.05	0	3,073	0.00%
2021/01/14	1	45.05	0	0.00	44.95	1	3,040	0.03%
2021/01/12	0	0.00	5	44.78	44.25	-5	2,974	-0.17%
2021/01/11	2	43.80	0	0.00	44.80	2	2,933	0.07%
2021/01/08	1	43.75	0	0.00	43.75	1	2,910	0.03%
2021/01/07	2	43.90	2	44.05	44.05	0	2,898	0.00%
2021/01/06	7	43.44	6	43.52	43.55	1	2,879	0.03%
2021/01/05	18	43.79	12	44.10	44.55	6	2,817	0.21%
2021/01/04	0	0.00	1	43.25	43.60	-1	2,789	-0.04%
2020/12/31	90	43.38	5	43.43	43.35	85	2,778	3.06%
2020/12/30	113	43.25	11	43.35	43.20	102	2,770	3.68%	大買/鉅額交易
2020/12/29	3	43.03	4	43.00	42.85	-1	2,763	-0.04%
2020/12/28	1	43.15	5	43.23	43.40	-4	2,749	-0.15%
2020/12/25	4	43.06	1	43.00	43.00	3	2,737	0.11%
2020/12/24	0	0.00	1	43.45	43.15	-1	2,735	-0.04%
2020/12/22	2	42.48	2	43.10	42.10	0	2,736	0.00%
2020/12/21	1	42.00	8	42.68	42.65	-7	2,747	-0.25%
2020/12/18	1	42.65	0	0.00	42.30	1	2,735	0.04%
2020/12/17	7	43.44	2	42.85	42.85	5	2,738	0.18%
2020/12/16	30	43.58	0	0.00	43.35	30	2,738	1.10%
2020/12/15	4	43.74	1	43.15	43.15	3	2,734	0.11%
2020/12/14	1	44.70	1	45.05	44.70	0	2,708	0.00%
2020/12/11	12	43.95	8	43.77	43.75	4	2,696	0.15%
2020/12/10	5	44.69	4	44.73	44.70	1	2,658	0.04%
2020/12/08	3	45.83	5	45.77	45.75	-2	2,577	-0.08%
2020/12/07	7	46.52	4	46.58	46.70	3	2,543	0.12%
2020/12/04	1	43.75	5	44.69	45.40	-4	2,382	-0.17%
2020/12/03	7	43.74	5	44.01	43.85	2	2,345	0.09%
2020/12/02	0	0.00	12	43.81	43.60	-12	2,418	-0.50%
2020/12/01	0	0.00	2	43.83	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	10	42.98	43.35	-10	2,690	-0.37%
2020/11/27	5	42.50	0	0.00	42.50	5	2,664	0.19%
2020/11/26	12	42.80	17	42.40	42.40	-5	2,714	-0.18%
2020/11/25	6	42.95	24	42.83	42.55	-18	2,843	-0.63%
2020/11/24	5	43.53	8	43.56	43.40	-3	2,814	-0.11%
2020/11/23	6	42.58	3	42.80	42.90	3	2,741	0.11%
2020/11/20	4	42.28	3	42.53	42.50	1	2,711	0.04%
2020/11/19	6	42.35	3	42.50	42.50	3	2,680	0.11%
2020/11/18	6	42.10	1	42.20	41.95	5	2,605	0.19%
2020/11/17	28	41.94	4	41.99	42.00	24	2,598	0.92%
2020/11/16	3	41.85	3	41.75	41.75	0	2,666	0.00%
2020/11/13	0	0.00	1	41.55	41.75	-1	2,744	-0.04%
2020/11/12	6	41.79	3	41.45	41.45	3	2,788	0.11%
2020/11/10	2	42.55	32	42.12	42.00	-30	2,788	-1.08%
2020/11/09	25	42.03	0	0.00	41.70	25	2,744	0.91%
2020/11/06	4	41.43	3	41.70	41.85	1	2,629	0.04%
2020/11/05	5	40.60	5	40.72	40.75	0	2,578	0.00%
2020/11/04	11	40.38	1	40.30	40.55	10	2,605	0.38%
2020/11/03	2	40.90	3	40.87	40.50	-1	2,676	-0.04%
2020/11/02	6	39.45	3	39.78	39.75	3	2,768	0.11%
2020/10/30	9	40.02	3	39.55	39.55	6	2,871	0.21%
2020/10/29	3	39.15	3	39.95	39.95	0	2,875	0.00%
2020/10/28	8	40.28	0	0.00	39.95	8	2,879	0.28%
2020/10/27	10	40.36	10	40.32	40.30	0	2,864	0.00%
2020/10/26	2	40.15	10	40.18	40.15	-8	2,841	-0.28%
2020/10/23	0	0.00	1	39.55	39.45	-1	2,813	-0.04%
2020/10/21	3	39.40	3	39.25	39.25	0	2,855	0.00%
2020/10/20	6	39.20	4	39.31	39.35	2	2,899	0.07%
2020/10/19	3	39.35	2	39.50	39.30	1	2,917	0.03%
2020/10/16	8	39.03	7	38.75	38.75	1	2,885	0.03%
2020/10/15	6	39.04	6	38.98	38.85	0	2,895	0.00%
2020/10/14	4	39.00	2	38.85	38.85	2	2,901	0.07%
2020/10/13	0	0.00	20	38.85	38.85	-20	2,930	-0.68%
2020/10/08	5	38.30	0	0.00	38.30	5	3,084	0.16%
2020/10/07	10	38.40	5	38.40	38.40	5	3,132	0.16%
2020/10/06	4	38.30	1	38.45	38.50	3	3,184	0.09%
2020/10/05	4	37.81	1	38.10	38.10	3	3,219	0.09%
2020/09/30	3	37.48	0	0.00	37.75	3	3,319	0.09%
2020/09/28	1	37.10	2	37.45	37.35	-1	3,503	-0.03%
2020/09/25	2	36.95	12	36.76	37.05	-10	3,597	-0.28%
2020/09/24	7	37.94	2	37.73	37.75	5	3,600	0.14%
2020/09/23	7	38.80	3	38.75	38.70	4	3,607	0.11%
2020/09/22	2	38.55	4	38.63	39.00	-2	3,622	-0.06%
2020/09/21	1	39.40	0	0.00	39.25	1	3,616	0.03%
2020/09/18	3	40.08	4	40.13	39.95	-1	3,611	-0.03%
2020/09/17	2	39.80	2	39.80	39.80	0	3,603	0.00%
2020/09/16	3	39.75	3	39.60	39.60	0	3,610	0.00%
2020/09/15	2	39.85	13	39.86	39.80	-11	3,606	-0.30%
2020/09/14	2	39.60	2	39.83	39.80	0	3,626	0.00%
2020/09/11	1	40.00	3	39.15	39.15	-2	3,630	-0.06%
2020/09/10	10	40.70	7	40.15	40.15	3	3,598	0.08%
2020/09/09	6	39.50	14	40.42	40.35	-8	3,577	-0.22%
2020/09/08	9	40.49	0	0.00	40.20	9	3,557	0.25%
2020/09/07	23	42.74	9	41.64	41.60	14	3,515	0.40%
2020/09/04	8	41.11	16	41.52	42.70	-8	3,435	-0.23%
2020/09/03	14	41.92	19	41.59	41.90	-5	3,382	-0.15%
2020/09/01	5	40.15	13	40.20	40.30	-8	3,240	-0.25%
2020/08/31	6	40.40	6	40.33	40.45	0	3,253	0.00%
2020/08/28	2	38.40	0	0.00	38.95	2	3,135	0.06%
2020/08/26	1	38.55	0	0.00	38.60	1	3,150	0.03%
2020/08/25	1	38.20	0	0.00	38.70	1	3,152	0.03%
2020/08/24	0	0.00	1	38.10	38.10	-1	3,140	-0.03%
2020/08/21	0	0.00	10	38.08	38.15	-10	3,150	-0.32%
2020/08/20	8	37.76	23	37.26	37.30	-15	3,144	-0.48%
2020/08/19	10	40.17	16	39.52	39.55	-6	3,058	-0.20%
2020/08/18	1	40.20	13	40.05	40.10	-12	2,961	-0.41%
2020/08/17	11	39.39	2	39.38	39.35	9	2,871	0.31%
2020/08/14	7	38.92	4	39.08	39.15	3	2,826	0.11%
2020/08/13	11.2	39.46	7	39.36	39.25	4.2	2,801	0.15%
2020/08/12	2	38.88	3	38.85	38.85	-1	2,743	-0.04%
2020/08/11	2	38.78	2	39.15	39.15	0	2,715	0.00%
2020/08/10	4	39.23	2	39.05	38.90	2	2,686	0.07%
2020/08/07	13	38.98	5	39.17	39.25	8	2,659	0.30%
2020/08/06	8	38.98	17	38.82	38.70	-9	2,595	-0.35%
2020/08/05	3	37.68	3	37.48	38.15	0	2,456	0.00%
2020/08/04	3	36.45	1	36.90	36.50	2	2,386	0.08%
2020/08/03	6	36.45	4	36.36	36.10	2	2,385	0.08%
2020/07/31	4	35.68	2	35.80	35.80	2	2,378	0.08%
2020/07/30	5	35.30	2	35.38	35.30	3	2,384	0.13%
2020/07/28	8	35.40	1	35.60	34.25	7	2,427	0.29%
2020/07/27	5	35.87	4	35.90	35.90	1	2,417	0.04%
2020/07/24	0	0.00	14	36.76	36.65	-14	2,409	-0.58%
2020/07/23	0	0.00	7	37.35	37.40	-7	2,412	-0.29%
2020/07/22	5	37.65	4	37.63	37.60	1	2,412	0.04%
2020/07/20	10	37.40	0	0.00	37.40	10	2,411	0.41%
2020/07/17	6	37.92	8	37.69	37.65	-2	2,426	-0.08%
2020/07/16	11	38.07	9	38.41	38.00	2	2,412	0.08%
2020/07/15	2	37.75	2	37.90	37.30	0	2,293	0.00%
2020/07/14	3	37.93	7	38.04	37.65	-4	2,279	-0.18%
2020/07/13	11	37.34	16	37.70	38.30	-5	2,248	-0.22%
2020/07/10	7	37.53	0	0.00	37.35	7	2,257	0.31%
2020/07/09	9	38.11	0	0.00	38.00	9	2,233	0.40%
2020/07/08	25	40.18	2	40.20	40.20	23	2,138	1.08%
2020/07/07	10	40.25	7	40.11	40.10	3	2,056	0.15%
2020/07/06	2	40.30	13	39.65	40.35	-11	2,010	-0.55%
2020/07/03	13	39.07	3	39.15	39.10	10	1,973	0.51%
2020/07/02	2	38.95	2	38.75	38.95	0	1,972	0.00%
2020/07/01	0	0.00	3	38.20	38.20	-3	1,942	-0.15%
2020/06/29	10	37.60	0	0.00	37.60	10	1,937	0.52%
2020/06/23	3	37.75	0	0.00	37.80	3	1,948	0.15%
2020/06/22	0	0.00	1	37.75	37.70	-1	1,949	-0.05%
2020/06/19	4	38.04	0	0.00	37.70	4	1,968	0.20%
2020/06/18	2	37.25	2	37.70	37.65	0	1,963	0.00%
2020/06/17	2	37.43	4	37.40	37.40	-2	1,955	-0.10%
2020/06/16	1	37.50	0	0.00	37.50	1	1,981	0.05%
2020/06/15	2	37.10	7	37.37	37.00	-5	2,042	-0.24%
2020/06/12	3	37.08	6	37.05	37.50	-3	2,057	-0.15%
2020/06/11	4	38.29	0	0.00	38.20	4	2,092	0.19%
2020/06/10	5	38.95	3	38.90	38.85	2	2,073	0.10%
2020/06/08	12	38.75	10	38.60	38.65	2	2,085	0.10%
2020/06/05	3	38.50	2	38.58	38.80	1	2,038	0.05%
2020/06/03	0	0.00	3	37.10	37.25	-3	1,981	-0.15%
2020/06/02	0	0.00	7	36.68	36.60	-7	1,958	-0.36%
2020/06/01	0	0.00	1	36.50	36.50	-1	1,950	-0.05%
2020/05/28	2	36.25	1	36.15	36.15	1	1,946	0.05%
2020/05/26	1	36.40	0	0.00	36.25	1	1,944	0.05%
2020/05/25	2	35.70	2	36.10	36.10	0	1,953	0.00%
2020/05/22	4	36.33	2	36.15	36.15	2	1,975	0.10%
2020/05/20	5	36.55	0	0.00	36.40	5	1,974	0.25%
2020/05/19	0	0.00	1	36.10	36.20	-1	1,974	-0.05%
2020/05/18	1	35.45	2	35.58	35.55	-1	1,979	-0.05%
2020/05/15	0	0.00	1	35.80	35.80	-1	2,001	-0.05%
2020/05/14	1	36.70	14	36.40	36.20	-13	1,997	-0.65%
2020/05/13	0	0.00	1	36.90	36.90	-1	1,985	-0.05%
2020/05/12	1	37.15	0	0.00	37.15	1	1,965	0.05%
2020/05/11	14	37.33	9	37.25	37.25	5	1,964	0.25%
2020/05/08	0	0.00	1	37.95	38.00	-1	1,929	-0.05%
2020/05/07	2	37.48	2	37.50	37.50	0	1,917	0.00%
2020/05/05	23	37.60	20	37.08	37.50	3	1,920	0.16%
2020/05/04	5	36.46	16	36.44	36.50	-11	1,899	-0.58%
2020/04/30	2	37.20	3	37.30	37.30	-1	1,901	-0.05%
2020/04/29	2	36.90	2	36.95	36.95	0	1,895	0.00%
2020/04/28	5	36.89	3	37.32	36.90	2	1,899	0.11%
2020/04/27	1	35.85	5	36.19	36.15	-4	1,898	-0.21%
2020/04/24	2	35.60	3	35.57	35.50	-1	1,887	-0.05%
2020/04/23	9	35.51	3	36.10	35.85	6	1,893	0.32%
2020/04/22	4	34.61	2	35.18	35.40	2	1,892	0.11%
2020/04/21	3	34.48	3	34.73	34.35	0	1,881	0.00%
2020/04/20	5	35.20	2	35.25	35.25	3	1,879	0.16%
2020/04/17	3	35.53	2	35.10	35.10	1	1,892	0.05%
2020/04/16	4	35.16	5	35.32	35.25	-1	1,874	-0.05%
2020/04/15	4	35.43	0	0.00	35.20	4	1,867	0.21%
2020/04/13	1	33.60	1.3	33.76	33.65	-0.3	1,898	-0.01%
2020/04/10	2	33.90	6	34.06	34.10	-4	1,941	-0.21%
2020/04/09	3	33.80	8	34.16	33.90	-5	2,067	-0.24%
2020/04/08	3	32.92	2	33.40	33.50	1	2,052	0.05%
2020/04/07	1	31.60	84	31.51	31.80	-83	2,036	-4.08%
2020/04/06	2	30.45	1	30.50	30.50	1	2,106	0.05%
2020/03/31	1	29.80	0	0.00	29.85	1	2,100	0.05%
2020/03/30	0	0.00	1	29.50	29.65	-1	2,106	-0.05%
2020/03/27	3	29.73	3	29.55	29.55	0	2,127	0.00%
2020/03/26	7	29.26	6	29.52	29.80	1	2,147	0.05%
2020/03/25	0	0.00	70	30.00	29.60	-70	2,303	-3.04%
2020/03/24	2	29.00	0	0.00	28.70	2	2,308	0.09%
2020/03/23	2	27.00	2	27.85	27.65	0	2,309	0.00%
2020/03/20	16	27.61	6	27.93	28.40	10	2,326	0.43%
2020/03/19	15	26.82	10	26.63	25.90	5	2,334	0.21%
2020/03/18	0	0.00	3	29.00	28.60	-3	2,311	-0.13%
2020/03/17	5	28.54	5	29.33	28.65	0	2,324	0.00%
2020/03/16	8	28.73	12	28.61	28.50	-4	2,293	-0.17%
2020/03/13	8	28.83	4	28.71	29.25	4	2,295	0.17%
2020/03/12	6	33.03	2	31.65	31.60	4	2,293	0.17%
2020/03/11	2	35.45	2	34.95	35.00	0	2,325	0.00%
2020/03/10	1	34.55	1	35.65	35.55	0	2,327	0.00%
2020/03/09	3	36.22	0	0.00	35.90	3	2,368	0.13%
2020/03/06	0	0.00	13	37.35	37.40	-13	2,377	-0.55%
2020/03/04	1	37.30	0	0.00	37.40	1	2,368	0.04%
2020/03/02	2	36.90	2	37.60	37.40	0	2,369	0.00%
2020/02/26	8	38.88	6	38.70	38.70	2	2,367	0.08%
2020/02/25	2	39.35	2	39.10	39.40	0	2,350	0.00%
2020/02/24	2	38.75	2	38.70	38.70	0	2,328	0.00%
2020/02/21	1	39.15	0	0.00	39.10	1	2,322	0.04%
2020/02/19	0	0.00	1	39.20	39.20	-1	2,312	-0.04%
2020/02/18	4	39.34	10	39.11	38.95	-6	2,309	-0.26%
2020/02/17	7	38.58	1	38.70	38.70	6	2,289	0.26%
2020/02/13	2	38.73	0	0.00	38.25	2	2,292	0.09%
2020/02/10	1	36.85	0	0.00	37.00	1	2,313	0.04%
2020/02/07	0	0.00	1	37.50	37.50	-1	2,319	-0.04%
2020/02/06	0	0.00	1	38.35	38.35	-1	2,310	-0.04%
2020/02/05	2	38.28	2	38.00	38.00	0	2,314	0.00%
2020/02/04	1	38.35	1	38.70	38.70	0	2,318	0.00%
2020/01/31	1	38.85	2	38.53	38.50	-1	2,324	-0.04%
2020/01/30	1	39.00	8	39.33	38.50	-7	2,327	-0.30%
2020/01/20	0	0.00	1	42.45	42.45	-1	2,281	-0.04%
2020/01/15	2	43.03	4	43.35	42.85	-2	2,295	-0.09%
2020/01/13	1	42.55	1	42.35	42.35	0	2,339	0.00%
2020/01/10	1	42.70	0	0.00	42.80	1	2,357	0.04%
2020/01/09	0	0.00	3	43.25	43.00	-3	2,356	-0.13%
2020/01/08	1	42.45	1	42.70	42.70	0	2,347	0.00%
2020/01/07	9	43.93	3	44.53	43.15	6	2,344	0.26%
2020/01/06	0	0.00	1	43.85	44.00	-1	2,279	-0.04%
2020/01/03	25	44.61	20	44.40	44.30	5	2,241	0.22%
2020/01/02	0	0.00	1	43.70	44.05	-1	2,112	-0.05%
2019/12/31	4	44.38	5	43.94	44.05	-1	2,082	-0.05%
2019/12/30	10	44.55	11	44.46	44.65	-1	2,044	-0.05%
2019/12/27	0	0.00	1	43.10	42.95	-1	1,944	-0.05%
2019/12/26	5	42.80	3	43.27	42.75	2	1,943	0.10%
2019/12/25	2	42.80	2	43.03	42.90	0	2,025	0.00%
2019/12/24	1	43.10	0	0.00	42.90	1	2,020	0.05%
2019/12/23	10	42.37	2	42.15	42.15	8	2,006	0.40%
2019/12/20	6	43.64	4	44.20	43.35	2	1,974	0.10%
2019/12/19	17	43.59	10	43.45	43.95	7	1,810	0.39%
2019/12/18	0	0.00	1	43.80	43.85	-1	1,777	-0.06%
2019/12/17	6	43.20	0	0.00	43.15	6	1,746	0.34%
2019/12/16	1	43.00	1	42.95	43.40	0	1,719	0.00%
2019/12/13	4	42.54	2	42.70	42.50	2	1,681	0.12%
2019/12/12	0	0.00	4	42.56	42.30	-4	1,649	-0.24%
2019/12/11	0	0.00	3	42.27	42.30	-3	1,612	-0.19%
2019/12/10	3	41.25	6	41.73	42.10	-3	1,579	-0.19%
2019/12/09	3	42.28	3	41.92	41.70	0	1,550	0.00%
2019/12/06	2	41.00	7	41.41	41.65	-5	1,494	-0.33%
2019/12/05	2	40.38	1	40.25	40.25	1	1,436	0.07%
2019/12/04	4	40.50	6	40.74	40.40	-2	1,471	-0.14%
2019/12/03	5	40.16	2	40.15	40.15	3	1,441	0.21%
2019/12/02	0	0.00	2	39.35	39.35	-2	1,401	-0.14%
2019/11/29	0	0.00	1	39.70	39.70	-1	1,406	-0.07%
2019/11/28	0	0.00	2	39.88	39.80	-2	1,418	-0.14%
2019/11/25	0	0.00	3	39.15	39.25	-3	1,444	-0.21%
2019/11/18	1	38.90	0	0.00	38.95	1	1,476	0.07%
2019/11/15	1	39.20	0	0.00	38.85	1	1,482	0.07%
2019/11/12	0	0.00	1	38.95	38.95	-1	1,504	-0.07%
2019/11/11	37	38.91	0	0.00	38.60	37	1,525	2.43%
2019/11/07	36	39.52	0	0.00	39.50	36	1,522	2.37%
2019/11/06	1	39.95	4	39.55	39.55	-3	1,513	-0.20%
2019/11/05	5	40.25	0	0.00	39.90	5	1,512	0.33%
2019/11/04	0	0.00	4	40.20	40.10	-4	1,518	-0.26%
2019/11/01	3	40.07	2	40.10	40.10	1	1,513	0.07%
2019/10/30	0	0.00	6	39.82	40.15	-6	1,471	-0.41%
2019/10/29	8	40.68	0	0.00	40.00	8	1,458	0.55%
2019/10/28	43	41.40	1	41.10	41.05	42	1,470	2.86%
2019/10/25	1	41.40	5	41.24	41.20	-4	1,472	-0.27%
2019/10/24	1	41.50	2	41.50	41.60	-1	1,460	-0.07%
2019/10/23	0	0.00	4	41.08	41.00	-4	1,439	-0.28%
2019/10/22	0	0.00	4	41.35	41.35	-4	1,441	-0.28%
2019/10/21	1	41.25	0	0.00	41.35	1	1,426	0.07%
2019/10/18	2	40.20	1	40.70	40.35	1	1,372	0.07%
2019/10/17	0	0.00	1	39.70	40.15	-1	1,341	-0.07%
2019/10/16	1	39.75	2	39.75	39.75	-1	1,360	-0.07%
2019/10/15	2	40.48	0	0.00	39.95	2	1,370	0.15%
2019/10/14	0	0.00	12	39.91	40.10	-12	1,363	-0.88%
2019/10/09	3	39.73	3	39.60	39.10	0	1,358	0.00%
2019/10/08	3	40.12	2	40.13	40.10	1	1,355	0.07%
2019/10/04	0	0.00	3	39.80	39.80	-3	1,377	-0.22%
2019/10/03	45	40.05	0	0.00	40.05	45	1,509	2.98%
2019/10/02	1	40.50	0	0.00	40.50	1	1,608	0.06%
2019/10/01	18	40.68	9	40.84	40.90	9	1,644	0.55%
2019/09/27	0	0.00	2	39.40	39.40	-2	1,621	-0.12%
2019/09/25	2	39.18	1	39.35	38.80	1	1,637	0.06%
2019/09/24	2	39.90	0	0.00	39.35	2	1,663	0.12%
2019/09/23	1	39.80	0	0.00	39.85	1	1,670	0.06%
2019/09/17	1	39.75	3	39.42	39.45	-2	1,739	-0.11%
2019/09/16	4	39.29	0	0.00	39.15	4	1,746	0.23%
2019/09/12	2	39.80	0	0.00	39.55	2	1,802	0.11%
2019/09/11	0	0.00	1	39.65	39.65	-1	1,838	-0.05%
2019/09/10	1	39.20	1	39.70	39.50	0	1,899	0.00%
2019/09/09	2	39.85	1	39.70	39.65	1	1,939	0.05%
2019/09/06	4	41.05	10	41.90	40.60	-6	1,926	-0.31%
2019/09/05	2	42.35	10	42.00	42.05	-8	1,903	-0.42%
2019/09/04	0	0.00	4	41.88	41.85	-4	1,947	-0.21%
2019/09/03	2	41.65	1	41.80	41.65	1	1,960	0.05%
2019/09/02	1	41.40	1	41.75	41.85	0	1,963	0.00%
2019/08/30	2	41.50	3	40.97	41.40	-1	1,962	-0.05%
2019/08/29	4	40.49	2	40.60	40.25	2	1,913	0.10%
2019/08/28	0	0.00	9	40.56	40.50	-9	1,918	-0.47%
2019/08/27	15	40.32	2	40.58	40.25	13	1,922	0.68%
2019/08/26	6	40.87	0	0.00	40.50	6	1,925	0.31%
2019/08/23	0	0.00	11	41.65	41.70	-11	1,925	-0.57%
2019/08/22	1	41.60	12	41.65	41.35	-11	1,952	-0.56%
2019/08/21	4	41.38	2	41.50	41.35	2	1,959	0.10%
2019/08/20	5	41.74	11	41.57	41.30	-6	1,959	-0.31%
2019/08/19	4	41.50	2	41.68	41.70	2	1,963	0.10%
2019/08/16	0	0.00	12	40.90	41.00	-12	1,981	-0.61%
2019/08/15	10	40.60	2	40.30	40.30	8	1,971	0.41%
2019/08/14	1	41.15	1	40.85	40.85	0	1,973	0.00%
2019/08/13	6	39.79	0	0.00	40.35	6	1,957	0.31%
2019/08/12	22	39.91	2	40.03	40.00	20	1,965	1.02%
2019/08/08	11	38.90	0	0.00	38.85	11	1,975	0.56%
2019/08/07	2	39.45	0	0.00	38.50	2	1,984	0.10%
2019/08/06	0	0.00	2	39.55	39.45	-2	1,996	-0.10%
2019/08/05	1	39.90	1	39.55	39.55	0	2,017	0.00%
2019/08/02	0	0.00	1	40.35	40.25	-1	2,051	-0.05%
2019/07/31	10	41.75	0	0.00	41.75	10	2,083	0.48%
2019/07/30	10	42.80	30	42.80	41.70	-20	2,092	-0.96%
2019/07/29	26	42.25	1	42.30	42.25	25	2,081	1.20%
2019/07/23	1	41.75	16	41.87	41.70	-15	2,189	-0.69%
2019/07/22	1	41.05	0	0.00	41.10	1	2,223	0.04%
2019/07/19	8	41.14	0	0.00	41.00	8	2,238	0.36%
2019/07/18	5	41.60	0	0.00	40.95	5	2,274	0.22%
2019/07/15	0	0.00	8	41.50	41.75	-8	2,528	-0.32%
2019/07/12	0	0.00	2	42.15	41.85	-2	2,943	-0.07%
2019/07/10	1	42.25	0	0.00	42.00	1	3,090	0.03%
2019/07/09	15	42.12	0	0.00	41.80	15	3,143	0.48%
2019/07/08	1	46.20	1	46.40	46.50	0	3,069	0.00%
2019/07/05	6	46.10	0	0.00	46.00	6	3,050	0.20%
2019/07/04	0	0.00	16	45.87	46.05	-16	3,035	-0.53%
2019/07/03	7	45.09	0	0.00	44.95	7	3,051	0.23%
2019/07/02	10	45.35	0	0.00	45.35	10	3,074	0.33%
2019/07/01	0	0.00	1	45.20	45.15	-1	3,094	-0.03%
2019/06/28	0	0.00	1	44.30	44.30	-1	3,121	-0.03%
2019/06/26	0	0.00	3	44.00	44.00	-3	3,467	-0.09%
2019/06/24	1	44.15	1	44.80	44.80	0	3,698	0.00%
2019/06/21	1	44.55	0	0.00	44.20	1	3,702	0.03%
2019/06/20	1	44.85	1	44.60	44.60	0	3,710	0.00%
2019/06/19	1	43.80	3	43.97	43.90	-2	3,704	-0.05%
2019/06/18	2	44.70	0	0.00	43.90	2	3,689	0.05%
2019/06/17	1	42.40	1	44.20	44.20	0	3,652	0.00%
2019/06/14	1	42.30	0	0.00	42.30	1	3,625	0.03%
2019/06/13	6	42.77	2	42.30	42.30	4	3,633	0.11%
2019/06/12	0	0.00	1	43.40	43.40	-1	3,652	-0.03%
2019/06/10	1	42.45	0	0.00	42.60	1	3,723	0.03%
2019/06/06	0	0.00	2	41.75	41.75	-2	3,746	-0.05%
2019/06/04	0	0.00	2	42.75	42.75	-2	3,818	-0.05%
2019/05/31	0	0.00	2	43.33	43.35	-2	3,918	-0.05%
2019/05/28	0	0.00	1	42.65	42.65	-1	4,211	-0.02%
2019/05/24	1	41.90	0	0.00	41.75	1	4,340	0.02%
2019/05/22	2	43.13	1	42.80	42.80	1	4,480	0.02%
2019/05/21	1	41.85	3	42.92	43.00	-2	4,643	-0.04%
2019/05/20	3	42.57	0	0.00	42.20	3	4,785	0.06%
2019/05/17	1	43.35	1	43.00	43.00	0	4,825	0.00%
2019/05/16	3	44.45	1	43.80	43.80	2	4,877	0.04%
2019/05/15	1	45.25	1	45.40	45.40	0	4,949	0.00%
2019/05/14	6	43.28	1	44.00	44.50	5	5,093	0.10%
2019/05/13	2	45.43	1	44.30	44.30	1	5,210	0.02%
2019/05/10	14	46.31	1	46.40	46.40	13	5,309	0.24%
2019/05/09	18	46.63	11	47.33	46.30	7	5,301	0.13%
2019/05/08	1	46.95	1	47.15	47.15	0	5,339	0.00%
2019/05/06	2	47.05	3	46.72	46.65	-1	5,445	-0.02%
2019/05/03	2	48.08	1	48.05	48.00	1	5,453	0.02%
2019/05/02	0	0.00	1	48.05	48.05	-1	5,454	-0.02%
2019/04/30	0	0.00	5	46.82	47.60	-5	5,452	-0.09%
2019/04/29	6	47.33	3	47.75	47.00	3	5,443	0.06%
2019/04/26	3	49.35	1	49.35	49.35	2	5,378	0.04%
2019/04/25	1	50.50	0	0.00	50.40	1	5,380	0.02%
2019/04/24	2	50.40	0	0.00	50.40	2	5,410	0.04%
2019/04/23	1	51.00	6	50.37	51.00	-5	5,414	-0.09%
2019/04/22	6	51.05	9	51.58	50.40	-3	5,390	-0.06%
2019/04/19	14	51.58	1	53.70	51.50	13	5,344	0.24%
2019/04/18	6	53.12	3	54.87	51.90	3	5,217	0.06%
2019/04/17	11	51.89	4	52.00	52.10	7	4,912	0.14%
2019/04/16	6	51.13	2	51.25	51.20	4	4,821	0.08%
2019/04/15	1	52.20	1	52.10	50.80	0	4,788	0.00%
2019/04/12	4	50.95	2	51.00	51.20	2	4,768	0.04%
2019/04/11	10	51.21	8	50.98	50.50	2	4,731	0.04%
2019/04/10	1	50.50	3	50.60	50.80	-2	4,659	-0.04%
2019/04/09	2	50.40	14	50.72	50.40	-12	4,635	-0.26%
2019/04/08	1	50.60	1	50.40	49.60	0	4,577	0.00%
2019/04/03	0	0.00	10	49.75	49.90	-10	4,572	-0.22%
2019/04/02	12	49.19	0	0.00	49.20	12	4,554	0.26%
2019/04/01	6	49.85	2	51.15	49.55	4	4,514	0.09%
2019/03/29	22	51.15	10	51.64	51.00	12	4,422	0.27%
2019/03/28	4	50.36	12	50.77	50.20	-8	4,217	-0.19%
2019/03/27	2	49.05	0	0.00	49.10	2	4,070	0.05%
2019/03/26	1	47.90	3	48.20	47.95	-2	4,058	-0.05%
2019/03/25	4	48.03	0	0.00	47.95	4	4,079	0.10%
2019/03/22	0	0.00	2	48.43	48.85	-2	4,131	-0.05%
2019/03/21	0	0.00	2	48.00	48.00	-2	4,149	-0.05%
2019/03/20	0	0.00	1	48.15	48.15	-1	4,213	-0.02%
2019/03/19	0	0.00	4	47.73	47.70	-4	4,255	-0.09%
2019/03/18	0	0.00	1	47.80	47.80	-1	4,279	-0.02%
2019/03/15	0	0.00	6	48.50	48.30	-6	4,320	-0.14%
2019/03/14	0	0.00	4	48.49	48.20	-4	4,347	-0.09%
2019/03/13	10	47.43	1	47.80	47.35	9	4,420	0.20%
2019/03/11	1	48.90	0	0.00	48.60	1	4,576	0.02%
2019/03/08	1	48.90	0	0.00	48.95	1	4,900	0.02%
2019/03/07	2	50.30	2	49.45	48.90	0	5,053	0.00%
2019/03/06	2	49.60	3	49.20	49.40	-1	5,198	-0.02%
2019/03/05	14	50.63	15	50.80	49.40	-1	5,330	-0.02%
2019/03/04	1	49.80	1.2	49.98	49.95	-0.2	5,322	0.00%
2019/02/27	4	47.85	4	47.63	48.60	0	5,299	0.00%
2019/02/26	3	49.07	10	49.35	48.30	-7	5,304	-0.13%
2019/02/25	0	0.00	1	50.00	49.65	-1	5,363	-0.02%
2019/02/22	2	49.60	1	49.35	49.25	1	5,642	0.02%
2019/02/21	3	49.73	2	49.95	49.65	1	5,740	0.02%
2019/02/20	6	49.67	8	49.53	49.45	-2	6,090	-0.03%
2019/02/19	2	48.80	2	47.85	48.20	0	6,410	0.00%
2019/02/18	3	47.07	0	0.00	47.00	3	6,365	0.05%
2019/02/15	4	46.39	4	46.55	46.30	0	6,500	0.00%
2019/02/14	3	47.77	8	47.26	46.90	-5	6,474	-0.08%
2019/02/13	4	47.14	3	47.05	47.50	1	6,440	0.02%
2019/02/12	3	47.03	0	0.00	46.30	3	6,335	0.05%
2019/02/11	1	44.80	29	45.96	46.15	-28	6,297	-0.44%
2019/01/30	1	43.90	1	44.20	43.90	0	6,298	0.00%
2019/01/29	5	43.90	12	43.75	43.90	-7	6,405	-0.11%
2019/01/28	1	43.75	2	43.85	43.85	-1	6,408	-0.02%
2019/01/25	11	43.21	5	42.88	42.65	6	6,668	0.09%
2019/01/24	2	42.75	4	42.61	42.25	-2	6,838	-0.03%
2019/01/21	0	0.00	2	42.55	42.45	-2	7,070	-0.03%
2019/01/18	1	41.85	1	42.10	42.05	0	7,145	0.00%
2019/01/17	0	0.00	2	42.03	41.45	-2	7,253	-0.03%
2019/01/16	6	42.33	8	42.24	42.50	-2	7,284	-0.03%
2019/01/15	1	41.70	8	42.12	42.00	-7	7,408	-0.09%
2019/01/14	1	41.05	1	41.00	41.30	0	7,474	0.00%
2019/01/11	2	41.63	0	0.00	40.85	2	7,575	0.03%
2019/01/09	14	41.90	8	41.83	41.50	6	7,678	0.08%
2019/01/07	1	39.30	1	38.85	39.00	0	7,804	0.00%
2019/01/04	5	37.27	8	37.26	37.70	-3	8,013	-0.04%
2019/01/02	1	38.90	0	0.00	38.90	1	8,227	0.01%
2018/12/28	1	39.50	0	0.00	39.25	1	8,464	0.01%
2018/12/27	1	39.35	0	0.00	39.35	1	8,678	0.01%
2018/12/26	3	39.73	4	39.61	38.70	-1	8,713	-0.01%
2018/12/25	1	39.05	2	39.08	39.15	-1	8,747	-0.01%
2018/12/22	2	39.43	3	39.40	39.30	-1	8,865	-0.01%
2018/12/21	2	39.38	1	39.65	40.10	1	8,977	0.01%
2018/12/20	7	39.92	10	39.55	39.25	-3	9,028	-0.03%
2018/12/19	1	41.90	1	41.50	41.25	0	9,063	0.00%
2018/12/18	2	41.28	1	41.40	41.15	1	9,120	0.01%
2018/12/17	9	42.88	3	42.73	42.35	6	9,208	0.07%
2018/12/14	5	42.79	2	42.10	43.40	3	9,231	0.03%
2018/12/13	4	42.51	4	42.75	42.10	0	9,257	0.00%
2018/12/12	4	42.53	1	42.20	42.15	3	9,320	0.03%
2018/12/11	1	41.70	3	41.33	41.20	-2	9,419	-0.02%
2018/12/10	4	40.93	9	40.66	41.00	-5	9,549	-0.05%
2018/12/07	4	42.35	2	42.20	42.40	2	9,581	0.02%
2018/12/06	21	41.48	26	41.04	41.35	-5	9,661	-0.05%
2018/12/05	9	43.87	8	43.96	43.70	1	9,644	0.01%
2018/12/04	12	45.81	19	46.49	45.30	-7	9,765	-0.07%
2018/12/03	95	46.07	69	45.95	46.00	26	9,903	0.26%
2018/11/30	7	43.53	33	43.37	42.85	-26	9,702	-0.27%
2018/11/29	5	43.37	13	43.84	42.60	-8	9,660	-0.08%
2018/11/28	15	43.12	8	42.78	43.35	7	9,822	0.07%
2018/11/27	7	41.98	9	41.82	42.70	-2	10,097	-0.02%
2018/11/26	12	41.82	1	41.70	41.90	11	10,169	0.11%
2018/11/23	12	41.78	7	42.06	40.95	5	10,650	0.05%
2018/11/22	22	43.13	13	43.30	42.20	9	11,237	0.08%
2018/11/21	80.1	44.09	83	43.79	43.45	-2.9	11,316	-0.03%
2018/11/20	7	42.85	14	43.04	42.85	-7	11,248	-0.06%
2018/11/19	81	42.97	62	43.04	43.35	19	11,244	0.17%
2018/11/16	17	41.40	31	41.75	42.45	-14	10,913	-0.13%
2018/11/15	47	38.58	31	38.31	38.60	16	10,502	0.15%
2018/11/14	6	37.73	7	37.79	38.15	-1	10,558	-0.01%
2018/11/13	1	36.35	1	35.15	36.30	0	10,537	0.00%
2018/11/12	4	36.46	3	36.63	36.50	1	10,744	0.01%
2018/11/09	0	0.00	2	37.68	37.90	-2	10,946	-0.02%
2018/11/08	3	38.80	10	38.97	37.60	-7	11,142	-0.06%
2018/11/07	10	37.83	18	37.91	38.20	-8	11,387	-0.07%
2018/11/06	14	37.90	6	37.95	36.55	8	11,635	0.07%
2018/11/05	4	38.13	2	37.60	38.30	2	11,813	0.02%
2018/11/02	30	38.77	35	39.32	38.50	-5	12,206	-0.04%
2018/11/01	8	38.40	13	37.95	38.00	-5	12,109	-0.04%
2018/10/31	20	35.85	16	35.99	35.60	4	12,270	0.03%
2018/10/30	4	33.70	11	33.92	33.80	-7	12,463	-0.06%
2018/10/29	4	34.81	1	35.05	34.90	3	12,819	0.02%
2018/10/26	5	34.64	4	34.58	34.35	1	13,108	0.01%
2018/10/25	8	34.71	8	34.43	34.30	0	13,319	0.00%
2018/10/24	3	37.38	2	37.80	37.20	1	13,823	0.01%
2018/10/23	17	38.37	48	38.50	37.20	-31	14,375	-0.22%
2018/10/22	24	37.99	8	36.97	38.20	16	14,660	0.11%
2018/10/19	17	35.80	4	36.10	36.25	13	14,996	0.09%
2018/10/18	12	38.19	4	38.41	38.20	8	15,189	0.05%
2018/10/17	6	38.88	3	39.60	37.95	3	15,515	0.02%
2018/10/16	3	39.15	13	38.90	38.70	-10	15,752	-0.06%
2018/10/15	4	38.19	11	38.27	38.10	-7	16,077	-0.04%
2018/10/12	16	37.92	28	37.82	38.00	-12	16,424	-0.07%
2018/10/11	15	36.26	12	36.20	35.65	3	16,551	0.02%
2018/10/09	6	39.25	17	39.62	39.60	-11	16,632	-0.07%
2018/10/08	13	38.88	11	39.13	38.70	2	16,608	0.01%
2018/10/05	24	41.93	14	44.11	40.55	10	16,636	0.06%
2018/10/04	5	44.90	5	45.04	44.50	0	16,728	0.00%
2018/10/03	3	45.08	3	45.33	44.85	0	16,756	0.00%
2018/10/02	4	45.70	7	46.14	45.45	-3	16,880	-0.02%
2018/10/01	4	45.53	5	45.52	45.50	-1	16,997	-0.01%
2018/09/28	10	44.91	7	44.72	44.70	3	17,123	0.02%
2018/09/27	25	45.75	10	45.88	44.55	15	17,100	0.09%
2018/09/26	14	46.96	5	47.07	46.65	9	17,279	0.05%
2018/09/25	6	47.14	11	46.90	47.15	-5	17,431	-0.03%
2018/09/21	3	47.03	18	47.16	47.45	-15	17,599	-0.09%
2018/09/20	7	46.21	5	46.23	46.30	2	17,626	0.01%
2018/09/19	26	46.13	9	46.84	45.90	17	17,739	0.10%
2018/09/18	10	46.64	17	47.39	46.20	-7	18,029	-0.04%
2018/09/17	9	47.91	7	48.03	47.50	2	18,147	0.01%
2018/09/14	28	47.40	22	46.62	47.20	6	18,202	0.03%
2018/09/13	18	46.42	34	47.43	45.30	-16	18,300	-0.09%
2018/09/12	36	46.31	28	46.32	46.20	8	18,486	0.04%
2018/09/11	9	47.71	9	47.97	47.95	0	18,890	0.00%
2018/09/10	19	47.59	27	47.90	46.90	-8	19,253	-0.04%
2018/09/07	33	48.64	11	50.28	48.00	22	19,522	0.11%
2018/09/06	7	51.56	13	51.76	51.40	-6	19,801	-0.03%
2018/09/05	7	52.11	10	51.81	51.70	-3	20,055	-0.01%
2018/09/04	58	52.43	45	52.73	52.50	13	20,382	0.06%
2018/09/03	84	55.23	20	54.49	53.20	64	20,383	0.31%
2018/08/31	14	58.62	19	58.74	59.10	-5	20,235	-0.02%
2018/08/30	87	58.93	72	58.91	59.50	15	20,644	0.07%
2018/08/29	26	57.34	50	57.47	58.60	-24	20,528	-0.12%
2018/08/28	11	54.04	17	54.24	53.70	-6	20,044	-0.03%
2018/08/27	13	52.73	27	53.02	53.60	-14	20,136	-0.07%
2018/08/24	4	51.20	16	51.29	51.20	-12	20,142	-0.06%
2018/08/23	20	51.60	10	52.03	50.90	10	20,315	0.05%
2018/08/22	4	52.70	2	53.20	52.80	2	20,443	0.01%
2018/08/21	14	53.49	5	53.68	53.30	9	20,954	0.04%
2018/08/20	15	52.42	21	52.83	53.10	-6	21,048	-0.03%
2018/08/17	28	52.39	30	53.05	51.70	-2	21,292	-0.01%
2018/08/16	39	52.69	37	52.41	53.00	2	21,414	0.01%
2018/08/15	29	51.77	24	51.23	50.90	5	21,712	0.02%
2018/08/14	74	53.27	77	53.83	53.00	-3	21,833	-0.01%
2018/08/13	53	52.34	64	53.17	53.00	-11	21,720	-0.05%
2018/08/10	43	55.11	25	55.51	54.70	18	21,906	0.08%
2018/08/09	28	56.49	47	56.59	57.20	-19	22,026	-0.09%
2018/08/08	14	55.67	10	55.70	54.00	4	21,777	0.02%
2018/08/07	19	56.61	30	56.97	57.00	-11	21,945	-0.05%
2018/08/06	21	56.21	12	56.32	56.10	9	21,671	0.04%
2018/08/03	9	54.94	20	54.98	55.10	-11	21,681	-0.05%
2018/08/02	41	53.27	23	53.13	52.60	18	21,360	0.08%
2018/08/01	35	56.14	36	56.12	56.30	-1	21,195	0.00%
2018/07/31	68	55.59	77	55.47	55.00	-9	21,293	-0.04%
2018/07/30	119	59.47	94	58.29	56.90	25	21,006	0.12%	大買/
2018/07/27	30	62.02	30	61.94	63.20	0	20,592	0.00%
2018/07/26	21	60.89	16	61.20	59.50	5	20,199	0.02%
2018/07/25	20	58.93	21	58.76	60.50	-1	19,772	-0.01%
2018/07/24	56.1	59.45	49	59.04	59.30	7.1	19,543	0.04%
2018/07/23	25	57.58	25	57.45	58.40	0	19,192	0.00%
2018/07/20	51	60.49	56	59.92	57.50	-5	18,857	-0.03%
2018/07/19	91	62.77	85	62.69	62.50	6	18,399	0.03%
2018/07/18	27	68.88	26	68.68	63.10	1	17,954	0.01%
2018/07/17	50	71.35	44	71.36	70.10	6	17,612	0.03%
2018/07/16	7	76.20	7	76.33	74.00	0	17,421	0.00%
2018/07/13	9	79.32	6	78.92	77.40	3	17,352	0.02%
2018/07/12	14	77.74	29	77.76	79.60	-15	17,118	-0.09%
2018/07/11	6	74.60	0	0.00	74.10	6	16,907	0.04%
2018/07/10	8	75.83	8	74.63	75.40	0	16,942	0.00%
2018/07/09	7	75.61	6	76.25	74.70	1	16,812	0.01%
2018/07/06	1	71.60	7	71.73	71.20	-6	16,621	-0.04%
2018/07/05	7	77.06	6	77.48	74.30	1	16,436	0.01%
2018/07/04	26	78.72	29	79.12	78.00	-3	16,343	-0.02%
2018/07/03	57	81.47	68	83.09	80.30	-11	16,062	-0.07%
2018/07/02	47	83.33	10	83.52	82.00	37	15,824	0.23%
2018/06/29	8	81.24	8	81.68	81.00	0	15,564	0.00%
2018/06/28	16	80.91	5	80.48	79.50	11	15,407	0.07%
2018/06/27	34	84.63	36	84.67	81.70	-2	15,197	-0.01%
2018/06/26	22	81.04	19	81.08	83.80	3	14,811	0.02%
2018/06/25	8	81.48	10	80.31	79.00	-2	14,555	-0.01%
2018/06/22	13	83.38	8	82.79	82.00	5	14,376	0.03%
2018/06/21	19	86.14	13	86.59	84.80	6	14,108	0.04%
2018/06/20	31	88.77	29	85.38	83.90	2	13,863	0.01%
2018/06/19	23	89.92	17	90.69	92.50	6	13,401	0.04%
2018/06/15	47	88.04	51	88.26	86.20	-4	12,909	-0.03%
2018/06/14	27	87.11	24.1	87.27	88.40	2.9	12,439	0.02%
2018/06/13	60	82.33	65	80.66	82.50	-5	11,881	-0.04%
2018/06/12	53	83.26	48.2	83.16	81.40	4.8	11,487	0.04%
2018/06/11	9	77.94	12	78.73	81.20	-3	10,989	-0.03%
2018/06/08	12	73.45	15	73.37	73.90	-3	10,619	-0.03%
2018/06/07	101	72.70	88	72.93	72.10	13	10,315	0.13%	大買/
2018/06/06	23	69.06	35	69.49	71.10	-12	9,695	-0.12%
2018/06/05	24	64.65	25	64.82	64.70	-1	9,274	-0.01%
2018/06/04	19	68.29	19	68.15	67.00	0	9,060	0.00%
2018/06/01	29	64.94	26	65.81	68.40	3	8,759	0.03%
2018/05/31	85	67.43	84	67.00	63.50	1	8,530	0.01%
2018/05/30	31	66.27	25	66.58	67.60	6	8,298	0.07%
2018/05/29	95	69.24	89.1	68.72	68.00	5.9	8,049	0.07%
2018/05/28	4	64.10	7	65.40	66.10	-3	7,484	-0.04%
2018/05/25	18	56.03	106.2	59.28	60.10	-88.2	7,226	-1.22%	大賣/
2018/05/24	75	54.39	45.2	54.55	54.70	29.8	6,818	0.44%
2018/05/23	150	51.65	113	51.34	53.60	37	6,462	0.57%	大買/大賣/
2018/05/22	39	50.17	87	50.26	50.00	-48	5,898	-0.81%
2018/05/21	21	47.51	23	47.56	48.60	-2	5,531	-0.04%
2018/05/18	93	47.78	82	48.30	47.30	11	5,303	0.21%
2018/05/17	22	46.93	31	47.34	48.70	-9	4,741	-0.19%
2018/05/16	34	46.93	16	47.15	47.00	18	4,302	0.42%
2018/05/15	56	47.64	48	47.76	48.40	8	4,095	0.20%
2018/05/14	7	43.89	13	44.81	45.00	-6	3,717	-0.16%
2018/05/11	3	40.50	43	39.98	40.95	-40	3,612	-1.11%
2018/05/10	3	37.10	20	37.15	37.25	-17	3,268	-0.52%
2018/05/09	12	37.74	3	36.78	37.80	9	3,153	0.29%
2018/05/08	35	37.55	14	37.34	37.10	21	2,984	0.70%
2018/05/07	40	35.33	42	36.62	36.70	-2	2,594	-0.08%
2018/05/04	5	33.41	6	33.88	33.40	-1	2,251	-0.04%
2018/05/03	3	32.72	9	32.23	32.35	-6	2,047	-0.29%
2018/05/02	0	0.00	3	31.88	31.60	-3	2,001	-0.15%
2018/04/30	9	31.39	10	31.50	31.25	-1	1,998	-0.05%
2018/04/27	5	29.45	12.3	29.67	31.05	-7.3	1,933	-0.38%
2018/04/26	2	30.60	0	0.00	30.30	2	1,923	0.10%
2018/04/25	1	30.65	0	0.00	30.90	1	1,963	0.05%
2018/04/24	1	31.25	0	0.00	31.20	1	2,061	0.05%
2018/04/23	1	31.90	6	32.40	32.10	-5	2,271	-0.22%
2018/04/20	18	32.11	6	32.05	31.90	12	2,552	0.47%
2018/04/19	5	32.55	7	33.07	32.75	-2	2,532	-0.08%
2018/04/18	0	0.00	3	32.68	32.45	-3	2,504	-0.12%
2018/04/17	10	32.85	8	32.24	31.80	2	2,501	0.08%
2018/04/16	12	32.32	15	32.47	33.30	-3	2,483	-0.12%
2018/04/13	9	32.22	4	32.04	31.55	5	2,435	0.21%
2018/04/12	5	31.90	11	31.21	31.90	-6	2,447	-0.25%
2018/04/03	21	30.94	1	31.40	30.90	20	2,640	0.76%
2018/04/02	2	30.80	0	0.00	30.80	2	2,670	0.07%
2018/03/31	0	0.00	1	31.05	31.05	-1	2,690	-0.04%
2018/03/30	1	31.20	0	0.00	30.80	1	2,747	0.04%
2018/03/28	0	0.00	1	30.90	30.90	-1	2,788	-0.04%
2018/03/27	8	31.83	1	32.00	31.65	7	2,814	0.25%
2018/03/26	1	30.45	0	0.00	30.60	1	2,782	0.04%
2018/03/23	1	30.90	1	30.10	30.45	0	2,788	0.00%
2018/03/22	4	32.21	2	32.73	32.05	2	2,764	0.07%
2018/03/21	0	0.00	1	31.45	31.65	-1	2,698	-0.04%
2018/03/20	2	31.60	0	0.00	31.55	2	2,700	0.07%
2018/03/19	1	32.10	0	0.00	32.00	1	2,702	0.04%
2018/03/16	0	0.00	1	31.60	31.60	-1	2,672	-0.04%
2018/03/14	2	31.10	3	31.12	31.00	-1	2,677	-0.04%
2018/03/09	5	30.90	0	0.00	30.90	5	2,818	0.18%
2018/03/08	1	30.70	3	30.83	30.65	-2	2,895	-0.07%
2018/03/07	2	30.83	4	30.86	30.65	-2	3,205	-0.06%
2018/03/06	1	31.65	0	0.00	31.60	1	3,505	0.03%
2018/03/05	5	32.22	5	32.38	32.00	0	3,547	0.00%
2018/03/02	1	31.20	2	31.08	30.90	-1	3,477	-0.03%
2018/03/01	0	0.00	2	30.18	31.10	-2	3,543	-0.06%
2018/02/27	2	29.93	0	0.00	29.80	2	3,526	0.06%
2018/02/23	0	0.00	4.3	30.29	30.50	-4.3	3,597	-0.12%
2018/02/09	1	27.60	1	27.80	28.50	0	3,653	0.00%
2018/02/06	1	29.55	1	28.05	28.20	0	3,731	0.00%
2018/02/05	0	0.00	1	30.45	30.35	-1	3,722	-0.03%
2018/02/02	1	30.55	1	30.75	30.50	0	3,749	0.00%
2018/02/01	1	30.85	1	30.70	30.45	0	4,126	0.00%
2018/01/31	2	30.35	3	30.52	30.55	-1	4,292	-0.02%
2018/01/30	2	30.28	0	0.00	30.25	2	4,319	0.05%
2018/01/29	1	30.75	0	0.00	30.85	1	4,307	0.02%
2018/01/26	6	30.84	1	30.85	30.90	5	4,342	0.12%
2018/01/25	3	31.27	50	31.08	31.10	-47	4,329	-1.09%
2018/01/24	1	31.55	7	31.43	31.50	-6	4,312	-0.14%
2018/01/23	9	31.47	0	0.00	31.50	9	4,310	0.21%
2018/01/22	30	31.89	3	31.97	32.10	27	4,289	0.63%
2018/01/19	5	31.43	31	31.60	31.25	-26	4,246	-0.61%
2018/01/18	9	31.92	8	32.36	31.85	1	4,188	0.02%
2018/01/17	35	33.06	26	32.66	32.15	9	4,078	0.22%
2018/01/16	14	33.61	30	34.07	34.80	-16	3,831	-0.42%
2018/01/15	1	31.80	1	31.70	31.65	0	3,533	0.00%
2018/01/12	35	32.07	1	32.35	31.70	34	3,538	0.96%
2018/01/11	0	0.00	1	31.75	32.00	-1	3,509	-0.03%
2018/01/10	32	31.97	5	31.95	31.30	27	3,474	0.78%
2018/01/09	5	31.73	10	31.45	31.90	-5	3,420	-0.15%
2018/01/08	4	31.78	4	31.30	31.00	0	3,373	0.00%
2018/01/05	2	30.60	5	30.65	30.80	-3	3,286	-0.09%
2018/01/04	12	31.65	9	30.80	30.80	3	3,251	0.09%
2018/01/03	15	31.08	35	31.29	31.35	-20	3,194	-0.63%
2018/01/02	2	29.98	3	30.18	30.30	-1	3,101	-0.03%