達方 (8163)-華南永昌-高雄券商分點個股進出

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
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	25.1	50.37	19.5	50.58	49.20	5.6	996	0.57%
2024/11/21	1	47.51	1	48.20	50.30	0	744	0.00%
2024/11/20	0.1	46.23	0	0.00	45.80	0.1	632	0.01%
2024/11/19	0.1	46.40	0	0.00	46.60	0.1	620	0.02%
2024/11/18	0.2	45.87	0	0.00	45.85	0.2	613	0.03%
2024/11/15	0	46.49	0	0.00	46.50	0	612	0.01%
2024/11/14	0.7	45.88	0	0.00	45.80	0.7	607	0.11%
2024/11/13	0.4	46.08	0	0.00	45.90	0.4	609	0.06%
2024/11/12	2.1	46.20	0	0.00	46.20	2.1	608	0.35%
2024/11/11	4.4	46.25	0	0.00	46.75	4.4	613	0.72%
2024/11/08	2.1	46.40	0	0.00	45.50	2.1	607	0.34%
2024/11/07	0	46.50	0	0.00	46.70	0	603	0.00%
2024/11/06	0.1	46.70	3	45.70	45.95	-2.9	599	-0.48%
2024/11/05	2	47.40	0	0.00	46.70	2	607	0.33%
2024/11/04	1	49.70	0	0.00	49.00	1	608	0.16%
2024/10/29	0	48.95	0	0.00	49.05	0	602	0.00%
2024/10/28	1.1	49.85	0	0.00	49.80	1.1	610	0.18%
2024/10/23	1	49.80	0	0.00	49.55	1	623	0.16%
2024/10/18	0	49.70	0	0.00	49.55	0	682	0.00%
2024/10/16	1	48.76	0	0.00	50.50	1	703	0.14%
2024/10/14	0	48.70	0	0.00	48.90	0	682	0.01%
2024/10/09	0	0.00	1	48.55	48.30	-1	704	-0.14%
2024/10/08	1	48.39	0	0.00	48.35	1	708	0.15%
2024/10/04	0	0.00	1	50.20	49.80	-1	710	-0.14%
2024/10/01	1	49.85	0	0.00	50.10	1	768	0.13%
2024/09/30	1.1	49.71	0	0.00	49.65	1.1	901	0.12%
2024/09/27	0	50.10	0	0.00	50.30	0	966	0.00%
2024/09/26	1	50.10	0	0.00	49.65	1	1,009	0.10%
2024/09/24	0.1	49.96	0	0.00	49.80	0.1	1,064	0.00%
2024/09/23	0	0.00	0	50.50	50.10	0	1,089	0.00%
2024/09/20	0	0.00	1	50.20	50.40	-1	1,122	-0.09%
2024/09/19	1	49.15	0	49.30	49.55	1	1,139	0.09%
2024/09/18	0	50.00	0	0.00	49.75	0	1,162	0.00%
2024/09/16	0	51.00	1	50.90	50.70	-1	1,184	-0.08%
2024/09/13	1	49.80	0	0.00	49.75	1	1,194	0.08%
2024/09/09	0.1	49.91	0	49.45	50.70	0.1	1,282	0.00%
2024/09/04	0	51.20	0	0.00	50.60	0	1,345	0.00%
2024/08/26	0	0.00	1	52.80	52.50	-1	1,681	-0.06%
2024/08/23	7.1	51.96	0	0.00	51.90	7.1	1,704	0.42%
2024/08/12	0	0.00	1	51.50	52.10	-1	1,849	-0.05%
2024/08/09	0	0.00	1	51.50	51.00	-1	1,881	-0.05%
2024/08/06	0	0.00	2	47.45	49.30	-2	1,938	-0.10%
2024/08/05	3	49.54	0	55.90	49.50	3	1,961	0.15%
2024/08/02	0	55.40	0	0.00	55.00	0	2,005	0.00%
2024/07/26	0	56.60	0	0.00	56.70	0	2,353	0.00%
2024/07/23	0	0.00	1	57.40	57.60	-1	2,364	-0.04%
2024/07/22	0	56.00	0	0.00	56.20	0	2,342	0.00%
2024/07/18	2	58.75	0	0.00	58.90	2	2,324	0.09%
2024/07/15	0	0.00	2	59.40	59.30	-2	2,335	-0.09%
2024/07/11	0	0.00	2	60.10	60.30	-2	2,336	-0.09%
2024/07/10	1	59.80	3	59.70	59.70	-2	2,349	-0.09%
2024/07/09	1.1	60.48	1.2	59.78	60.40	-0.1	2,351	0.00%
2024/07/08	0	60.39	0	0.00	60.60	0	2,346	0.00%
2024/07/05	1.1	60.12	0	0.00	60.10	1.1	2,357	0.05%
2024/07/04	11	62.05	1	61.50	61.50	10	2,314	0.43%
2024/07/03	1	69.30	2	69.80	69.30	-1	2,215	-0.05%
2024/07/02	0.1	69.80	0	0.00	69.10	0.1	2,163	0.00%
2024/07/01	3	70.40	0	0.00	69.90	3	2,156	0.14%
2024/06/26	1	71.80	11	72.26	71.40	-10	2,109	-0.47%
2024/06/25	0	0.00	1	70.90	71.00	-1	2,094	-0.05%
2024/06/24	1	71.80	0	70.70	70.60	1	2,090	0.05%
2024/06/20	10	70.00	0	0.00	69.90	10	2,113	0.47%
2024/06/19	0	0.00	2	69.70	69.50	-2	2,150	-0.09%
2024/06/14	2.1	67.83	0	0.00	68.40	2.1	2,247	0.09%
2024/06/13	0	0.00	0	68.90	69.00	0	2,230	0.00%
2024/06/12	1	68.10	0	0.00	68.90	1	2,245	0.04%
2024/06/11	10	69.04	0	0.00	69.10	10	2,245	0.45%
2024/06/07	7	68.99	1.2	67.81	68.00	5.8	2,237	0.26%
2024/06/06	4	71.73	3.2	72.53	71.50	0.8	2,185	0.04%
2024/06/05	3	71.80	0	0.00	71.80	3	2,178	0.14%
2024/06/04	0	0.00	2	70.65	70.60	-2	2,161	-0.09%
2024/06/03	0	69.30	1	69.20	69.20	-1	2,207	-0.04%
2024/05/31	0	0.00	2.2	68.00	68.00	-2.2	2,431	-0.09%
2024/05/29	0	0.00	0.1	68.40	68.50	-0.1	2,779	0.00%
2024/05/27	1	67.50	1	67.90	67.60	0	2,809	0.00%
2024/05/24	0	67.24	0	66.90	67.20	0	2,824	0.00%
2024/05/22	0	0.00	4	67.80	67.90	-4	2,811	-0.14%
2024/05/21	0	0.00	1	66.80	66.80	-1	2,785	-0.04%
2024/05/20	0	0.00	0.2	67.00	66.90	-0.2	2,781	-0.01%
2024/05/17	1	66.41	0	67.20	67.10	1	2,777	0.04%
2024/05/16	1	67.40	0	67.45	67.30	1	2,764	0.04%
2024/05/15	1.1	68.72	1	67.00	66.80	0.1	2,766	0.00%
2024/05/09	2	70.20	2	69.35	67.90	0	2,676	0.00%
2024/05/08	3.1	69.74	1	70.40	70.80	2.1	2,634	0.08%
2024/05/07	1	70.70	5	70.75	71.80	-4	2,569	-0.16%
2024/05/06	4	67.85	2	67.90	67.80	2	2,411	0.08%
2024/05/03	5.1	67.95	12	67.18	67.70	-6.9	2,353	-0.29%
2024/05/02	2.1	63.89	3	63.33	63.80	-0.9	2,237	-0.04%
2024/04/29	0.1	62.10	0	0.00	62.70	0.1	2,222	0.00%
2024/04/25	0.2	61.80	0	0.00	61.50	0.2	2,212	0.01%
2024/04/19	3	60.30	0	0.00	60.40	3	2,206	0.14%
2024/04/18	0	0.00	0	60.70	60.80	0	2,195	0.00%
2024/04/17	0	0.00	0	60.60	60.60	0	2,197	0.00%
2024/04/16	2.1	60.02	0	0.00	60.10	2.1	2,196	0.09%
2024/04/12	2	62.05	2	62.15	62.00	0	2,221	0.00%
2024/04/11	2	62.00	1	61.90	61.50	1	2,301	0.04%
2024/04/10	3	62.30	7	62.13	62.60	-4	2,301	-0.17%
2024/04/09	7.1	61.86	1	61.80	62.10	6.1	2,312	0.26%
2024/04/03	3	63.93	7	63.87	63.60	-4	2,345	-0.17%
2024/04/02	0	63.00	0	0.00	63.00	0	2,325	0.00%
2024/04/01	0	0.00	2	63.00	62.90	-2	2,322	-0.09%
2024/03/28	1	63.20	0	62.90	62.30	1	2,320	0.04%
2024/03/27	0	63.00	0	0.00	63.00	0	2,317	0.00%
2024/03/26	1.4	62.84	0	0.00	61.90	1.4	2,323	0.06%
2024/03/25	0	64.00	0	0.00	62.80	0	2,309	0.00%
2024/03/22	0	64.50	21	64.28	64.30	-21	2,308	-0.91%
2024/03/21	2	62.85	2	63.05	64.10	0	2,289	0.00%
2024/03/20	0	0.00	2	62.90	62.40	-2	2,288	-0.09%
2024/03/19	2	61.55	3	61.40	61.90	-1	2,245	-0.04%
2024/03/18	1	60.79	2	60.65	60.80	-1	2,237	-0.04%
2024/03/15	0	0.00	4	60.75	60.00	-4	2,241	-0.18%
2024/03/14	3	60.40	0	0.00	60.60	3	2,225	0.13%
2024/03/13	3	60.80	2	60.80	60.70	1	2,220	0.05%
2024/03/12	0	0.00	2	60.20	60.50	-2	2,229	-0.09%
2024/03/11	9	59.72	2	59.80	59.60	7	2,243	0.31%
2024/03/08	3	60.70	5	60.46	60.00	-2	2,235	-0.09%
2024/03/07	12	61.11	6	61.20	61.00	6	2,216	0.27%
2024/03/06	9	61.01	5	61.06	61.70	4	2,159	0.19%
2024/03/05	42	60.06	37	60.82	61.40	5	1,963	0.25%
2024/03/04	0	55.70	0	0.00	55.90	0	1,648	0.00%
2024/03/01	2	54.00	0	0.00	54.40	2	1,616	0.12%
2024/02/29	1	54.00	0	0.00	53.20	1	1,593	0.06%
2024/02/27	2	53.40	2	53.05	53.40	0	1,576	0.00%
2024/02/23	2	52.60	0	0.00	52.00	2	1,651	0.12%
2024/02/22	0	0.00	0	52.90	52.80	0	1,661	0.00%
2024/02/21	0	52.61	2	52.70	52.50	-2	1,686	-0.12%
2024/02/19	2	52.50	2	52.70	52.60	0	1,748	0.00%
2024/02/16	0	0.00	1	52.20	52.10	-1	1,775	-0.06%
2024/02/05	0.2	50.60	0	50.70	50.60	0.2	1,824	0.01%
2024/02/02	0	51.00	0	51.10	50.70	0	1,867	0.00%
2024/01/31	0	51.30	0	0.00	50.90	0	1,987	0.00%
2024/01/24	2	52.60	0	0.00	52.50	2	2,513	0.08%
2024/01/18	0	0.00	4	51.10	51.30	-4	2,479	-0.16%
2024/01/17	0	0.00	4	51.60	51.90	-4	2,471	-0.16%
2024/01/15	1	52.40	5	51.90	52.20	-4	2,445	-0.16%
2024/01/12	0	0.00	3	51.63	51.60	-3	2,440	-0.12%
2024/01/10	1	51.90	0	0.00	51.90	1	2,433	0.04%
2024/01/08	1	52.80	0	0.00	52.60	1	2,408	0.04%
2024/01/05	8	55.21	6	55.70	54.90	2	2,360	0.08%
2024/01/04	5	54.00	0	0.00	53.50	5	2,267	0.22%
2024/01/03	0	0.00	33	55.40	55.30	-33	2,241	-1.47%
2024/01/02	0	0.00	2	55.40	55.60	-2	2,210	-0.09%
2023/12/29	1	53.10	0	0.00	54.20	1	2,162	0.05%
2023/12/28	34	53.20	1	52.40	53.10	33	2,121	1.56%
2023/12/26	1	52.30	0	0.00	52.20	1	2,092	0.05%
2023/12/21	0	52.80	0	0.00	52.60	0	2,052	0.00%
2023/12/19	0	0.00	6	53.22	53.00	-6	2,003	-0.30%
2023/12/18	2	54.60	0	0.00	54.40	2	1,960	0.10%
2023/12/15	10	55.85	0	0.00	56.10	10	1,931	0.52%
2023/12/14	0	0.00	12	56.66	56.70	-12	1,889	-0.64%
2023/12/13	0	0.00	1	55.60	55.80	-1	1,859	-0.05%
2023/12/11	0	0.00	1	54.60	54.90	-1	1,814	-0.06%
2023/12/07	0	55.00	1	55.00	54.50	-1	1,785	-0.05%
2023/12/06	6	55.40	6	55.37	55.40	0	1,757	0.00%
2023/12/05	2	54.15	2	54.70	54.80	0	1,714	0.00%
2023/12/04	0	0.00	4.1	54.94	55.00	-4.1	1,687	-0.24%
2023/12/01	1	53.60	3.1	53.52	53.50	-2.1	1,625	-0.13%
2023/11/30	2.1	53.34	3	52.80	52.70	-0.9	1,593	-0.06%
2023/11/28	1	51.70	1	51.90	52.10	0	1,527	0.00%
2023/11/22	3	51.37	3	52.53	52.60	0	1,452	0.00%
2023/11/21	1	51.50	11	51.38	51.10	-10	1,379	-0.73%
2023/11/20	11	50.81	0	0.00	51.20	11	1,361	0.81%
2023/11/17	4	51.08	13	51.41	51.60	-9	1,329	-0.68%
2023/11/16	4	50.70	0	0.00	50.90	4	1,267	0.32%
2023/11/15	2	50.90	0	0.00	50.60	2	1,249	0.16%
2023/11/14	12	50.70	15	51.27	50.20	-3	1,211	-0.25%
2023/11/13	10	50.50	1	50.80	51.00	9	1,175	0.77%
2023/11/10	1	51.30	10	51.29	51.40	-9	1,116	-0.81%
2023/11/09	1	51.30	7	50.86	50.90	-6	1,063	-0.57%
2023/11/08	0	0.00	12	50.08	50.00	-12	974	-1.23%
2023/11/07	14	49.46	13	49.78	49.85	1	936	0.11%
2023/11/06	18	49.73	14.2	49.95	49.70	3.8	881	0.43%
2023/11/03	112.1	48.73	139	48.64	48.85	-26.9	661	-4.06%	大買/大賣/
2023/11/01	1	44.20	1	44.30	44.25	0	428	0.00%
2023/10/27	0	0.00	4	42.96	43.10	-4	437	-0.91%
2023/10/26	0	0.00	0	43.40	42.85	0	448	0.00%
2023/10/19	0	43.00	0	0.00	42.60	0	483	0.00%
2023/10/16	0	0.00	1	43.70	43.80	-1	486	-0.21%
2023/10/06	0	43.20	9	43.03	43.15	-9	525	-1.71%
2023/10/05	0	0.00	0	43.20	43.20	0	550	0.00%
2023/10/02	0	0.00	2	43.65	43.50	-2	645	-0.31%
2023/09/22	0	43.20	0	0.00	43.25	0	717	0.00%
2023/09/19	0	0.00	10	43.70	43.85	-10	745	-1.34%
2023/09/01	0	0.00	1	44.00	44.20	-1	811	-0.12%
2023/08/29	0	0.00	6	42.17	42.30	-6	821	-0.73%
2023/08/28	0	0.00	16	41.73	41.80	-16	828	-1.93%
2023/08/25	0	0.00	2	42.50	42.50	-2	835	-0.24%
2023/08/16	1	41.75	0	0.00	41.70	1	909	0.11%
2023/08/10	0	0.00	5	42.00	42.05	-5	949	-0.53%
2023/08/04	1	43.50	1	43.85	43.80	0	924	0.00%
2023/08/02	0	43.45	0	0.00	43.20	0	922	0.00%
2023/08/01	3	43.65	11	43.61	43.80	-8	915	-0.87%
2023/07/27	0	0.00	3	45.25	45.20	-3	901	-0.33%
2023/07/20	1	44.90	0	0.00	45.05	1	882	0.11%
2023/07/19	1	44.85	0	0.00	44.35	1	878	0.11%
2023/07/13	0	0.00	5	45.75	45.15	-5	869	-0.57%
2023/07/11	0	0.00	0.4	43.50	43.50	-0.4	840	-0.05%
2023/07/10	12.4	46.21	0	0.00	46.00	12.4	821	1.51%
2023/07/05	0	0.00	22	47.50	47.35	-22	824	-2.67%
2023/07/04	2	47.20	3	47.25	47.60	-1	820	-0.12%
2023/07/03	0	0.00	12	46.58	46.85	-12	818	-1.47%
2023/06/30	14	46.46	0	0.00	46.30	14	805	1.74%
2023/06/29	11	46.64	5	46.70	46.70	6	803	0.75%
2023/06/27	1	45.30	0	0.00	45.30	1	792	0.13%
2023/06/13	0	0.00	1	47.55	47.55	-1	769	-0.13%
2023/06/12	0	0.00	1	47.10	47.10	-1	764	-0.13%
2023/06/06	1	46.90	0	0.00	46.80	1	829	0.12%
2023/05/31	0	0.00	2	47.05	47.00	-2	959	-0.21%
2023/05/29	0	0.00	5	46.65	47.10	-5	950	-0.53%
2023/05/25	0	0.00	2	46.25	46.65	-2	925	-0.22%
2023/05/23	0	0.00	5	46.69	46.90	-5	912	-0.55%
2023/05/19	0	0.00	0	45.35	45.55	0	883	0.00%
2023/05/18	0	0.00	3	45.53	45.50	-3	872	-0.34%
2023/05/12	0	0.00	2	44.55	44.75	-2	886	-0.23%
2023/05/04	2	44.15	0	0.00	44.15	2	934	0.21%
2023/04/28	0	43.65	0	0.00	43.90	0	934	0.00%
2023/04/18	0	44.50	0	0.00	44.55	0	902	0.00%
2023/04/13	5	44.65	0	0.00	44.55	5	879	0.57%
2023/04/12	1	45.10	0	0.00	45.30	1	865	0.12%
2023/04/11	0	44.45	2	44.50	44.50	-2	837	-0.24%
2023/04/10	2	44.30	1	44.30	44.90	1	825	0.12%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/29	1	43.70	0	0.00	43.75	1	760	0.13%
2023/03/28	0	44.40	0	0.00	43.65	0	763	0.00%
2023/03/27	5	44.10	0	0.00	44.05	5	759	0.66%
2023/03/24	5	44.10	0	0.00	44.10	5	762	0.66%
2023/03/23	0	44.30	0	0.00	44.20	0	757	0.00%
2023/03/21	0	43.75	0	0.00	43.55	0	744	0.00%
2023/03/16	0	43.20	0	0.00	42.60	0	742	0.00%
2023/03/15	0	43.80	0	43.75	43.25	0	745	0.00%
2023/03/14	0	43.75	2	43.73	43.50	-2	740	-0.27%
2023/03/13	0	43.62	0.1	43.86	43.60	-0.1	738	-0.01%
2023/03/10	0	43.95	1	43.90	43.85	-1	726	-0.14%
2023/03/09	1	44.20	3	44.30	44.50	-2	713	-0.28%
2023/03/08	23.1	44.57	8.1	44.66	44.70	15.1	671	2.24%
2023/03/06	5	41.95	0	0.00	41.95	5	569	0.88%
2023/03/03	0	0.00	6	41.70	41.65	-6	563	-1.07%
2023/03/02	1	41.60	5	41.57	41.60	-4	557	-0.72%
2023/03/01	0	41.50	6	41.37	41.35	-6	551	-1.09%
2023/02/24	5	40.95	0	0.00	41.30	5	548	0.91%
2023/02/21	0	0.00	1	41.60	41.15	-1	542	-0.18%
2023/02/20	4	41.25	1	41.25	41.25	3	543	0.55%
2023/02/17	1	40.85	0	0.00	40.90	1	545	0.18%
2023/02/15	1	40.80	0	0.00	40.70	1	548	0.18%
2023/02/10	18	41.31	26	41.30	41.00	-8	547	-1.46%
2023/02/09	38	41.41	0	0.00	41.55	38	511	7.44%
2023/02/08	0	40.40	0	0.00	40.25	0	479	0.00%
2023/02/07	11	40.41	5	40.24	40.20	6	473	1.27%
2023/01/16	0	0.00	2	38.70	38.65	-2	423	-0.47%
2023/01/10	4	38.83	1	38.85	39.00	3	436	0.69%
2023/01/09	0	0.00	1	38.45	38.50	-1	433	-0.23%
2022/12/27	2	38.00	0	0.00	38.00	2	478	0.42%
2022/12/19	2	37.70	0	0.00	37.85	2	483	0.41%
2022/12/09	1	38.60	0	0.00	38.50	1	478	0.21%
2022/12/08	0	0.00	0	38.60	38.65	0	493	0.00%
2022/12/07	0	38.95	0	0.00	38.70	0	494	0.00%
2022/12/06	2	39.90	0	0.00	39.50	2	491	0.41%
2022/12/02	0	40.45	0	0.00	40.50	0	485	0.00%
2022/12/01	1	40.60	0	0.00	40.50	1	484	0.21%
2022/11/30	0	0.00	0.3	40.30	40.15	-0.3	479	-0.06%
2022/11/29	0.3	40.30	0	0.00	40.20	0.3	475	0.06%
2022/11/22	0	39.10	0	0.00	39.10	0	431	0.00%
2022/11/17	0	0.00	1	39.30	39.45	-1	438	-0.23%
2022/11/15	0	39.45	0	0.00	39.25	0	448	0.00%
2022/11/04	4	38.64	0	0.00	38.65	4	449	0.89%
2022/10/20	1.1	37.16	0	0.00	37.15	1.1	528	0.20%
2022/10/18	0	0.00	1	37.85	38.00	-1	518	-0.19%
2022/10/17	1	36.25	0	0.00	37.50	1	522	0.19%
2022/10/11	1	38.65	0	0.00	38.25	1	519	0.19%
2022/10/05	0	0.00	1	40.10	39.55	-1	527	-0.19%
2022/10/03	1	38.95	0	0.00	38.95	1	537	0.19%
2022/09/27	0	40.10	0	0.00	40.15	0	606	0.00%
2022/09/22	1	41.50	0	0.00	41.50	1	660	0.15%
2022/09/16	0	42.75	0	0.00	42.35	0	676	0.00%
2022/09/13	0	0.00	1	42.00	41.80	-1	675	-0.15%
2022/09/12	0	0.00	6	41.58	41.45	-6	684	-0.88%
2022/09/07	0	0.00	4	39.83	39.90	-4	692	-0.58%
2022/09/05	2	40.63	0	0.00	40.50	2	692	0.29%
2022/08/26	0	0.00	1	42.25	41.50	-1	700	-0.14%
2022/08/23	1	41.65	0	0.00	41.50	1	710	0.14%
2022/08/19	0	0.00	1	41.80	41.80	-1	706	-0.14%
2022/08/15	0	0.00	1	41.75	41.70	-1	724	-0.14%
2022/08/12	1.2	41.33	0	0.00	41.45	1.2	721	0.17%
2022/08/10	0	0.00	1	41.45	41.40	-1	723	-0.14%
2022/08/08	0	0.00	0	40.25	39.95	0	707	0.00%
2022/08/05	0	0.00	1	39.70	40.45	-1	710	-0.14%
2022/08/04	1	38.95	0	0.00	39.05	1	706	0.14%
2022/08/02	1	39.25	0	0.00	39.25	1	738	0.14%
2022/07/29	0	0.00	1	39.90	40.05	-1	806	-0.12%
2022/07/28	0	0.00	2	39.60	39.75	-2	835	-0.24%
2022/07/26	0	39.70	0	0.00	39.10	0	894	0.00%
2022/07/20	1.1	39.02	0	0.00	39.10	1.1	947	0.12%
2022/07/19	0	0.00	23	39.18	39.30	-23	971	-2.37%
2022/07/18	0	0.00	10	38.30	38.70	-10	977	-1.02%
2022/07/15	12	38.00	1	37.80	37.80	11	1,014	1.08%
2022/07/13	0	0.00	1	37.25	37.55	-1	1,105	-0.09%
2022/07/12	1	36.05	0	0.00	36.10	1	1,112	0.09%
2022/07/07	1	36.35	0	0.00	36.60	1	1,128	0.09%
2022/07/06	0.1	39.15	30	38.90	38.60	-30	1,109	-2.70%
2022/06/30	0	0.00	2	40.40	40.45	-2	1,095	-0.18%
2022/06/24	1	42.05	1	41.80	42.00	0	1,170	0.00%
2022/06/23	11	41.57	0	0.00	41.65	11	1,176	0.94%
2022/06/20	4.2	41.44	5	41.10	40.80	-0.8	1,221	-0.07%
2022/06/14	0	0.00	0	42.45	42.40	0	1,324	0.00%
2022/06/10	1	43.90	1	43.70	43.80	0	1,404	0.00%
2022/05/31	0.3	43.90	0	0.00	43.75	0.3	1,776	0.02%
2022/05/30	10	43.70	0	0.00	43.80	10	1,778	0.56%
2022/05/20	0	0.00	1	42.95	42.90	-1	1,794	-0.06%
2022/05/19	3	42.22	0	0.00	42.30	3	1,791	0.17%
2022/05/18	0	0.00	6	42.88	42.90	-6	1,785	-0.34%
2022/05/17	2	42.55	0	0.00	42.65	2	1,784	0.11%
2022/05/13	4	42.45	0	0.00	42.30	4	1,779	0.22%
2022/05/12	0	41.75	0	0.00	41.20	0	1,785	0.00%
2022/05/11	0	42.65	0	0.00	42.50	0	1,782	0.00%
2022/05/10	0	0.00	1	43.10	43.40	-1	1,764	-0.06%
2022/05/09	10	43.10	2	42.85	43.00	8	1,758	0.45%
2022/05/05	10.2	45.90	0	0.00	45.75	10.2	1,706	0.60%
2022/05/04	5.1	46.43	11	46.18	45.80	-5.9	1,685	-0.35%
2022/04/29	0	0.00	3	47.85	47.40	-3	1,646	-0.18%
2022/04/27	1	47.60	0.3	46.80	46.95	0.8	1,650	0.05%
2022/04/26	0	48.50	5	48.75	48.60	-5	1,630	-0.31%
2022/04/25	21	48.45	0	0.00	48.20	21	1,627	1.29%
2022/04/21	0	0.00	2	50.40	50.40	-2	1,612	-0.12%
2022/04/20	0.1	49.75	0	0.00	50.40	0.1	1,577	0.01%
2022/04/19	2	49.15	8	49.10	49.65	-6	1,530	-0.39%
2022/04/18	6	48.19	0.4	48.54	48.40	5.7	1,519	0.37%
2022/04/14	5.3	49.19	0	0.00	48.90	5.3	1,554	0.34%
2022/04/13	0	48.65	0	0.00	48.55	0	1,568	0.00%
2022/04/12	6	48.04	0.4	47.85	47.85	5.7	1,602	0.35%
2022/04/11	10	47.80	0	0.00	47.80	10	1,626	0.61%
2022/04/08	0	0.00	5	48.15	48.20	-5	1,658	-0.30%
2022/04/07	21	48.76	0.4	48.20	47.90	20.7	1,710	1.21%
2022/04/06	9	49.37	11	49.45	49.15	-2	1,868	-0.11%
2022/04/01	1	49.35	9	49.17	49.35	-8	1,886	-0.42%
2022/03/31	5	49.96	1	49.70	49.70	4	1,917	0.21%
2022/03/30	9	50.20	1	49.60	50.20	8	1,983	0.40%
2022/03/25	0	0.00	1	49.60	49.25	-1	1,967	-0.05%
2022/03/23	2	49.55	1	49.15	49.15	1	2,025	0.05%
2022/03/22	0	49.70	1	49.40	49.50	-1	2,110	-0.05%
2022/03/21	9	49.39	0	0.00	49.30	9	2,122	0.42%
2022/03/16	2	49.20	3	49.33	49.50	-1	2,147	-0.04%
2022/03/15	1.1	49.46	0	0.00	49.00	1.1	2,170	0.05%
2022/03/14	3	49.32	7	49.51	49.35	-4	2,218	-0.18%
2022/03/11	1	48.50	10	48.44	48.40	-9	2,244	-0.40%
2022/03/10	1	48.50	2.2	48.64	48.35	-1.2	2,323	-0.05%
2022/03/09	2	48.03	2	47.35	48.30	0	2,435	0.00%
2022/03/07	1	46.75	0	0.00	46.00	1	2,710	0.04%
2022/03/04	72	48.03	66	48.28	47.60	6	2,750	0.22%
2022/02/24	0	0.00	1	45.40	45.50	-1	3,275	-0.03%
2022/02/22	1	46.70	0	0.00	46.40	1	3,377	0.03%
2022/02/18	0	0.00	2	46.73	47.00	-2	3,388	-0.06%
2022/02/17	1	47.25	0	0.00	46.85	1	3,398	0.03%
2022/02/16	1	46.60	1	47.00	46.80	0	3,403	0.00%
2022/02/09	1	46.70	3	46.62	46.90	-2	3,423	-0.06%
2022/02/08	2	46.10	0	0.00	46.20	2	3,420	0.06%
2022/01/26	1	44.75	0	0.00	44.80	1	3,474	0.03%
2022/01/24	1	45.50	0	0.00	45.70	1	3,491	0.03%
2022/01/20	0.1	47.15	0	0.00	47.20	0.1	3,467	0.00%
2022/01/19	6	47.23	7	46.97	46.95	-1	3,469	-0.03%
2022/01/18	0	0.00	2	47.45	46.90	-2	3,458	-0.06%
2022/01/17	2	46.70	0	0.00	47.15	2	3,453	0.06%
2022/01/14	1	46.30	0	0.00	46.35	1	3,450	0.03%
2022/01/12	0	0.00	1	46.80	46.80	-1	3,438	-0.03%
2022/01/11	3	47.65	0	0.00	47.05	3	3,424	0.09%
2022/01/07	2	47.40	2	47.30	47.30	0	3,382	0.00%
2022/01/06	3	48.37	0	0.00	48.15	3	3,342	0.09%
2022/01/05	3	49.35	6	49.43	48.85	-3	3,313	-0.09%
2022/01/04	1	49.85	4	49.70	49.35	-3	3,280	-0.09%
2022/01/03	3	50.00	3	50.00	49.50	0	3,252	0.00%
2021/12/30	28	50.72	7	50.60	50.70	21	3,209	0.65%
2021/12/29	37	50.04	38	50.36	51.00	-1	3,153	-0.03%
2021/12/27	0	49.60	2	49.35	49.55	-2	2,955	-0.07%
2021/12/24	85	49.18	103	49.68	49.35	-18	2,929	-0.61%	大賣/
2021/12/23	2	48.75	0	0.00	48.60	2	2,836	0.07%
2021/12/22	5	48.64	1	48.70	48.50	4	2,834	0.14%
2021/12/21	0	0.00	0.2	48.45	48.50	-0.2	2,823	-0.01%
2021/12/20	29	48.74	16	48.66	48.50	13	2,804	0.46%
2021/12/17	1	48.95	3	48.85	48.80	-2	2,782	-0.07%
2021/12/16	42	49.68	6	49.77	49.85	36	2,709	1.33%
2021/12/14	54	49.03	78	49.25	48.55	-24	2,577	-0.93%
2021/12/13	4	48.90	4	49.38	48.85	0	2,526	0.00%
2021/12/10	36	48.82	14	48.94	49.15	22	2,501	0.88%
2021/12/09	3	48.35	4	48.20	48.30	-1	2,450	-0.04%
2021/12/08	38	49.19	48	49.44	49.00	-10	2,383	-0.42%
2021/12/07	14.1	49.78	13	49.90	49.65	1.1	2,295	0.05%
2021/12/06	28	49.61	24	49.78	49.20	4	2,207	0.18%
2021/12/03	57	49.38	65	49.62	49.60	-8	2,123	-0.38%
2021/12/02	146	48.96	177	49.24	48.65	-31	1,971	-1.57%	大買/大賣/
2021/12/01	0	0.00	2	47.08	47.15	-2	1,611	-0.13%
2021/11/30	5	46.70	0	0.00	46.50	5	1,580	0.32%
2021/11/29	11	45.50	2	45.55	45.80	9	1,559	0.58%
2021/11/26	12	46.52	12.2	46.83	46.15	-0.2	1,518	-0.01%
2021/11/25	21	46.26	37	46.37	46.10	-16	1,469	-1.09%
2021/11/24	25.1	45.83	6	45.93	46.00	19.1	1,473	1.30%
2021/11/23	38	45.66	141	46.47	47.05	-103	1,332	-7.73%	大賣/鉅額交易
2021/11/22	78	44.93	31	44.20	45.45	47	1,066	4.41%
2021/11/18	0	0.00	3	43.25	43.25	-3	1,022	-0.29%
2021/11/16	7	42.62	0	0.00	42.55	7	1,058	0.66%
2021/11/12	1	43.00	3	42.97	43.00	-2	1,104	-0.18%
2021/11/11	22	43.24	22	43.05	43.05	0	1,115	0.00%
2021/11/10	64	43.98	26	43.78	43.80	38	1,119	3.39%
2021/11/09	0	0.00	6	43.43	43.40	-6	1,114	-0.54%
2021/11/08	11	43.56	15	43.58	43.50	-4	1,120	-0.36%
2021/11/05	8	43.24	14	43.17	43.15	-6	1,141	-0.53%
2021/11/04	64	43.41	8	43.62	43.45	56	1,162	4.82%
2021/11/01	8	42.49	4	43.00	42.30	4	1,180	0.34%
2021/10/28	0	0.00	3	41.87	41.90	-3	1,182	-0.25%
2021/10/26	1	41.20	0	0.00	41.20	1	1,209	0.08%
2021/10/19	0	0.00	1	40.40	40.60	-1	1,309	-0.08%
2021/10/07	0	40.30	0	0.00	40.20	0	1,668	0.00%
2021/10/06	3	39.90	0	0.00	39.70	3	1,709	0.18%
2021/10/04	0.1	39.75	0	0.00	39.20	0.1	1,746	0.00%
2021/10/01	0	0.00	1	40.25	40.35	-1	1,751	-0.06%
2021/09/29	2	41.53	0	0.00	41.30	2	1,795	0.11%
2021/09/24	0.1	42.45	0	0.00	42.35	0.1	1,836	0.00%
2021/09/22	1	41.80	0	0.00	41.80	1	1,911	0.05%
2021/09/14	0	0.00	0	43.45	43.00	0	2,020	0.00%
2021/09/06	0	0.00	1	44.10	44.05	-1	2,092	-0.05%
2021/09/01	0	0.00	20	44.04	44.60	-20	2,163	-0.92%
2021/08/31	0	0.00	17	44.27	44.35	-17	2,153	-0.79%
2021/08/30	86	43.89	69	43.86	43.90	17	2,128	0.80%
2021/08/27	1	42.45	2	42.80	42.65	-1	2,091	-0.05%
2021/08/26	20	42.50	0	0.00	42.60	20	2,102	0.95%
2021/08/25	3.1	43.00	0	0.00	42.60	3.1	2,121	0.15%
2021/08/23	2	41.63	0	0.00	41.75	2	2,096	0.10%
2021/08/20	0	0.00	5	43.15	43.40	-5	2,107	-0.24%
2021/08/18	4	43.75	0	0.00	44.00	4	2,101	0.19%
2021/08/17	0	0.00	3	44.27	43.90	-3	2,087	-0.14%
2021/08/11	0	0.00	3	46.30	45.80	-3	2,099	-0.14%
2021/08/10	2	46.70	0	0.00	46.75	2	2,098	0.10%
2021/08/06	1	47.50	0	0.00	47.30	1	2,126	0.05%
2021/08/03	0.1	47.50	0	0.00	47.20	0.1	2,321	0.00%
2021/07/30	0	0.00	1	47.25	47.00	-1	2,500	-0.04%
2021/07/28	0.1	46.34	1	46.00	46.50	-0.9	2,525	-0.04%
2021/07/27	5	46.90	0	0.00	46.90	5	2,579	0.19%
2021/07/22	0	0.00	4	47.65	47.30	-4	2,730	-0.15%
2021/07/21	1	46.70	0	0.00	46.95	1	2,826	0.04%
2021/07/19	4	48.08	3	48.22	48.10	1	2,857	0.03%
2021/07/15	0	0.00	2.2	46.59	46.75	-2.2	2,853	-0.08%
2021/07/14	1	46.10	0	0.00	46.15	1	2,928	0.03%
2021/07/13	0	46.60	0	0.00	46.10	0	2,951	0.00%
2021/07/12	3	46.30	1	46.25	46.45	2	2,936	0.07%
2021/07/05	0	0.00	1	45.90	45.90	-1	3,086	-0.03%
2021/07/01	0	0.00	1	45.65	44.95	-1	3,180	-0.03%
2021/06/29	1	45.20	1	46.20	45.10	0	3,161	0.00%
2021/06/28	1	45.90	0	0.00	45.90	1	3,144	0.03%
2021/06/24	0	43.95	1	43.70	43.65	-1	3,118	-0.03%
2021/06/23	0	0.00	2	43.25	43.30	-2	3,118	-0.06%
2021/06/21	0	43.60	0	0.00	43.35	0	3,139	0.00%
2021/06/16	0.1	43.77	10	43.85	43.35	-9.9	3,179	-0.31%
2021/06/11	16	44.58	5	44.40	44.50	11	3,218	0.34%
2021/06/10	12	43.87	12	44.20	44.45	0	3,320	0.00%
2021/06/09	2	42.48	0	0.00	42.55	2	3,290	0.06%
2021/06/08	0.1	42.35	0	0.00	42.25	0.1	3,348	0.00%
2021/06/07	0	42.30	0	0.00	42.10	0	3,453	0.00%
2021/06/04	0	42.80	0	0.00	42.40	0	3,539	0.00%
2021/06/03	1	42.55	1	42.80	42.80	0	3,562	0.00%
2021/06/02	0.1	42.80	0	0.00	42.55	0.1	3,572	0.00%
2021/06/01	5	43.15	6	43.08	43.25	-1	3,571	-0.03%
2021/05/31	1	42.90	0	0.00	42.65	1	3,606	0.03%
2021/05/26	1.1	42.20	2	42.40	42.25	-1	3,627	-0.03%
2021/05/25	1	42.40	0	0.00	42.25	1	3,663	0.03%
2021/05/19	0	40.50	1	40.55	41.50	-1	3,820	-0.03%
2021/05/18	0	0.00	1	40.40	40.70	-1	3,833	-0.03%
2021/05/17	1	39.15	0	0.00	38.40	1	3,824	0.03%
2021/05/14	0.1	41.70	1	42.65	41.40	-0.9	3,785	-0.02%
2021/05/13	10.1	41.40	0	0.00	41.70	10.1	3,741	0.27%
2021/05/12	1	42.80	0	0.00	43.05	1	3,675	0.03%
2021/05/11	0	48.00	0	0.00	46.65	0	3,625	0.00%
2021/05/10	11	49.88	11	49.05	49.05	0	3,578	0.00%
2021/05/07	2	47.93	9	48.14	49.00	-7	3,456	-0.20%
2021/05/06	2	45.83	0	0.00	46.20	2	3,403	0.06%
2021/05/05	0	0.00	1	47.85	46.80	-1	3,379	-0.03%
2021/05/04	0	0.00	2	49.20	47.00	-2	3,393	-0.06%
2021/05/03	1	49.85	2	49.70	49.40	-1	3,329	-0.03%
2021/04/29	0	0.00	4	51.60	51.20	-4	3,286	-0.12%
2021/04/28	6	51.78	12	51.72	52.40	-6	3,255	-0.18%
2021/04/27	16	51.90	5	51.68	52.10	11	3,221	0.34%
2021/04/26	7	51.06	2	50.70	51.20	5	3,112	0.16%
2021/04/22	0	50.60	0.2	50.40	49.00	-0.2	3,058	-0.01%
2021/04/21	1	50.40	2	51.25	51.00	-1	3,010	-0.03%
2021/04/20	1	50.30	1.1	50.02	50.50	-0.1	2,962	0.00%
2021/04/19	0	49.20	1	49.30	49.15	-1	2,948	-0.03%
2021/04/15	0	47.50	0	47.60	47.40	0	2,928	0.00%
2021/04/14	0	0.00	2	46.90	47.30	-2	2,945	-0.07%
2021/04/13	2	48.35	2	48.33	48.00	0	2,958	0.00%
2021/04/12	1	48.65	5	48.90	48.70	-4	2,932	-0.14%
2021/04/09	9	47.83	2	48.15	48.00	7	2,896	0.24%
2021/04/08	8	48.92	9	49.09	49.20	-1	2,818	-0.03%
2021/04/07	4	47.33	0	0.00	47.30	4	2,724	0.15%
2021/04/06	2	47.30	0	0.00	47.40	2	2,722	0.07%
2021/04/01	0	0.00	7	47.34	47.40	-7	2,711	-0.26%
2021/03/31	7	47.51	0	0.00	47.40	7	2,711	0.26%
2021/03/30	6	47.25	0	0.00	47.65	6	2,710	0.22%
2021/03/29	0	0.00	14	47.14	47.55	-14	2,695	-0.52%
2021/03/26	0	46.40	2	46.30	46.40	-2	2,670	-0.07%
2021/03/25	8	46.58	1	46.15	46.05	7	2,686	0.26%
2021/03/24	6	46.30	0	0.00	46.70	6	2,687	0.22%
2021/03/22	2	46.95	4	46.98	47.00	-2	2,676	-0.07%
2021/03/19	0	49.00	1	47.00	47.05	-1	2,686	-0.04%
2021/03/18	0	0.00	1	47.80	47.45	-1	2,684	-0.04%
2021/03/17	1	47.80	0	0.00	47.45	1	2,696	0.04%
2021/03/16	2	47.50	6	47.78	47.55	-4	2,723	-0.15%
2021/03/15	1.1	46.01	0	0.00	46.10	1.1	2,615	0.04%
2021/03/12	0.1	45.97	1	46.10	46.05	-0.9	2,647	-0.03%
2021/03/11	2	46.98	0	46.70	46.65	2	2,776	0.07%
2021/03/10	2	46.30	2.1	46.75	47.40	-0.1	2,775	0.00%
2021/03/08	0	0.00	0	45.70	45.40	0	2,724	0.00%
2021/03/05	0	0.00	0	45.05	45.05	0	2,746	0.00%
2021/03/04	1	46.25	0	45.55	45.35	1	2,773	0.04%
2021/03/02	0	0.00	1	45.60	45.30	-1	2,723	-0.04%
2021/02/26	1	44.65	0	0.00	45.25	1	2,714	0.04%
2021/02/25	0	0.00	5	44.98	45.05	-5	2,762	-0.18%
2021/02/24	0	0.00	3	44.68	44.55	-3	2,748	-0.11%
2021/02/23	4	44.60	4	44.83	44.90	0	2,747	0.00%
2021/02/22	2	43.95	23	43.97	44.15	-21	2,748	-0.76%
2021/02/18	1	42.55	0	0.00	42.60	1	2,709	0.04%
2021/02/17	1	41.95	0	0.00	42.20	1	2,696	0.04%
2021/02/05	0	41.85	0	0.00	41.95	0	2,731	0.00%
2021/02/02	10	41.18	0	41.25	41.00	10	2,880	0.35%
2021/01/29	11	41.19	0	0.00	41.00	11	3,053	0.36%
2021/01/25	4	42.08	4	41.83	42.00	0	3,093	0.00%
2021/01/21	1	40.60	3	40.95	41.15	-2	3,093	-0.06%
2021/01/20	1	42.00	0	41.20	41.05	1	3,085	0.03%
2021/01/19	1	43.15	1	43.40	43.05	0	3,055	0.00%
2021/01/18	1	42.95	3	43.33	43.05	-2	3,073	-0.07%
2021/01/15	0	44.40	0.1	44.50	44.10	0	3,052	0.00%
2021/01/14	0	0.00	15	44.90	44.95	-15	3,040	-0.49%
2021/01/12	15	44.47	1	45.20	44.25	14	2,974	0.47%
2021/01/11	3	44.80	4.4	44.54	44.80	-1.4	2,933	-0.05%
2021/01/08	2	43.78	0	0.00	43.75	2	2,910	0.07%
2021/01/07	0	0.00	2	44.03	44.05	-2	2,898	-0.07%
2021/01/06	1	43.60	1	44.30	43.55	0	2,879	0.00%
2021/01/05	0	0.00	3	43.78	44.55	-3	2,817	-0.11%
2020/12/30	2	43.40	0	0.00	43.20	2	2,770	0.07%
2020/12/28	0	0.00	1	43.25	43.40	-1	2,749	-0.04%
2020/12/25	1	43.05	0	0.00	43.00	1	2,737	0.04%
2020/12/24	2	43.55	1	43.80	43.15	1	2,735	0.04%
2020/12/23	0	0.00	1	42.45	42.55	-1	2,714	-0.04%
2020/12/22	2	42.80	0	0.00	42.10	2	2,736	0.07%
2020/12/21	0.1	41.89	0	0.00	42.65	0.1	2,747	0.00%
2020/12/18	0.1	42.45	0	0.00	42.30	0.1	2,735	0.00%
2020/12/17	0	0.00	2	42.85	42.85	-2	2,738	-0.07%
2020/12/16	1	43.50	2	43.48	43.35	-1	2,738	-0.04%
2020/12/15	1	43.20	0	0.00	43.15	1	2,734	0.04%
2020/12/11	0	0.00	3	43.95	43.75	-3	2,696	-0.11%
2020/12/10	2	44.70	0	0.00	44.70	2	2,658	0.08%
2020/12/09	1	46.35	2	46.18	46.00	-1	2,599	-0.04%
2020/12/08	3	46.38	6	46.38	45.75	-3	2,577	-0.12%
2020/12/07	21	46.98	16	47.00	46.70	5	2,543	0.20%
2020/12/04	0	0.00	6	44.33	45.40	-6	2,382	-0.25%
2020/12/03	0	0.00	1	44.00	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	0	43.60	43.60	0	2,418	0.00%
2020/12/01	0	0.00	11	43.61	43.80	-11	2,532	-0.43%
2020/11/25	1	43.15	1	42.55	42.55	0	2,843	0.00%
2020/11/24	1	43.50	5	43.30	43.40	-4	2,814	-0.14%
2020/11/23	0	0.00	3.8	42.78	42.90	-3.8	2,741	-0.14%
2020/11/20	2	42.63	3.2	42.53	42.50	-1.2	2,711	-0.04%
2020/11/19	3	42.50	9	42.58	42.50	-6	2,680	-0.22%
2020/11/18	1	42.10	3	42.08	41.95	-2	2,605	-0.08%
2020/11/17	0	0.00	1	41.90	42.00	-1	2,598	-0.04%
2020/11/16	1	41.70	1	41.85	41.75	0	2,666	0.00%
2020/11/13	1	41.60	0	0.00	41.75	1	2,744	0.04%
2020/11/12	11	41.50	1	41.55	41.45	10	2,788	0.36%
2020/11/11	1	42.25	2	42.23	42.25	-1	2,796	-0.04%
2020/11/10	5	42.32	3	42.17	42.00	2	2,788	0.07%
2020/11/09	5	41.84	9	42.54	41.70	-4	2,744	-0.15%
2020/11/06	6	41.38	8	41.70	41.85	-2	2,629	-0.08%
2020/11/04	2	40.90	0	0.00	40.55	2	2,605	0.08%
2020/11/02	0.1	39.15	0	0.00	39.75	0.1	2,768	0.00%
2020/10/30	0	0.00	1	40.60	39.55	-1	2,871	-0.03%
2020/10/29	1	39.00	0	0.00	39.95	1	2,875	0.03%
2020/10/28	1	39.65	1	39.85	39.95	0	2,879	0.00%
2020/10/27	2	40.25	0	0.00	40.30	2	2,864	0.07%
2020/10/26	9	40.11	6	40.02	40.15	3	2,841	0.11%
2020/10/23	1	39.50	0	0.00	39.45	1	2,813	0.04%
2020/10/20	10	39.45	16	39.34	39.35	-6	2,899	-0.21%
2020/10/19	7	39.52	16	39.59	39.30	-9	2,917	-0.31%
2020/10/16	0	0.00	3	38.70	38.75	-3	2,885	-0.10%
2020/10/15	1	38.85	0	0.00	38.85	1	2,895	0.03%
2020/10/14	8	39.08	1	38.90	38.85	7	2,901	0.24%
2020/10/13	8.1	38.85	0	0.00	38.85	8.1	2,930	0.28%
2020/10/12	1	38.70	0	0.00	38.35	1	3,055	0.03%
2020/09/29	0	0.00	3	38.15	37.50	-3	3,416	-0.09%
2020/09/28	0	0.00	1	37.45	37.35	-1	3,503	-0.03%
2020/09/25	5	36.73	1	36.55	37.05	4	3,597	0.11%
2020/09/24	1	38.00	3	37.55	37.75	-2	3,600	-0.06%
2020/09/22	1	38.65	0	0.00	39.00	1	3,622	0.03%
2020/09/18	0	0.00	3	40.22	39.95	-3	3,611	-0.08%
2020/09/17	0	0.00	0.1	40.00	39.80	-0.1	3,603	0.00%
2020/09/16	1	39.60	2	39.80	39.60	-1	3,610	-0.03%
2020/09/15	2.1	39.62	0	0.00	39.80	2.1	3,606	0.06%
2020/09/11	1	39.30	2	39.25	39.15	-1	3,630	-0.03%
2020/09/10	1	40.00	0	0.00	40.15	1	3,598	0.03%
2020/09/08	2	40.35	0	0.00	40.20	2	3,557	0.06%
2020/09/07	4.1	42.10	0	0.00	41.60	4.1	3,515	0.12%
2020/09/04	2	41.28	2	42.08	42.70	0	3,435	0.00%
2020/09/03	2	42.20	44	41.67	41.90	-42	3,382	-1.24%
2020/09/02	5	40.00	4	40.13	40.05	1	3,205	0.03%
2020/09/01	3	40.03	3	40.13	40.30	0	3,240	0.00%
2020/08/31	28	40.38	8	40.38	40.45	20	3,253	0.61%
2020/08/27	2	39.15	2	38.55	38.55	0	3,153	0.00%
2020/08/24	1	38.15	0	0.00	38.10	1	3,140	0.03%
2020/08/20	4	37.73	6	37.53	37.30	-2	3,144	-0.06%
2020/08/19	5	39.77	1	40.90	39.55	4	3,058	0.13%
2020/08/18	2	40.00	5	40.00	40.10	-3	2,961	-0.10%
2020/08/17	0	0.00	3	39.60	39.35	-3	2,871	-0.10%
2020/08/14	3	39.23	0	0.00	39.15	3	2,826	0.11%
2020/08/12	1	39.10	0.1	38.90	38.85	0.9	2,743	0.03%
2020/08/11	2	39.15	2	38.65	39.15	0	2,715	0.00%
2020/08/10	4	39.05	0	0.00	38.90	4	2,686	0.15%
2020/08/07	3	38.80	2	38.85	39.25	1	2,659	0.04%
2020/08/05	0	0.00	1	37.50	38.15	-1	2,456	-0.04%
2020/08/03	0	0.00	7	36.44	36.10	-7	2,385	-0.29%
2020/07/31	4	35.75	1	35.55	35.80	3	2,378	0.13%
2020/07/30	0	0.00	1	35.30	35.30	-1	2,384	-0.04%
2020/07/28	4	35.33	0	0.00	34.25	4	2,427	0.16%
2020/07/27	1	35.90	0	0.00	35.90	1	2,417	0.04%
2020/07/24	2	36.70	0	0.00	36.65	2	2,409	0.08%
2020/07/23	2	37.70	0	0.00	37.40	2	2,412	0.08%
2020/07/21	2	37.50	0	0.00	37.50	2	2,410	0.08%
2020/07/17	3	37.73	1	37.65	37.65	2	2,426	0.08%
2020/07/16	4	38.46	2	38.15	38.00	2	2,412	0.08%
2020/07/15	1	37.40	1	37.85	37.30	0	2,293	0.00%
2020/07/14	2	37.78	0	0.00	37.65	2	2,279	0.09%
2020/07/09	0	0.00	7	38.10	38.00	-7	2,233	-0.31%
2020/07/07	8	40.53	7	40.14	40.10	1	2,056	0.05%
2020/07/06	0	0.00	5	39.94	40.35	-5	2,010	-0.25%
2020/07/03	0.1	39.00	0	0.00	39.10	0.1	1,973	0.00%
2020/06/24	0	0.00	2	38.10	38.00	-2	1,931	-0.10%
2020/06/22	0	37.80	0	0.00	37.70	0	1,949	0.00%
2020/06/18	0	0.00	1	37.30	37.65	-1	1,963	-0.05%
2020/06/16	1	37.20	0	0.00	37.50	1	1,981	0.05%
2020/06/15	2	37.25	0	0.00	37.00	2	2,042	0.10%
2020/06/12	2	37.25	0	0.00	37.50	2	2,057	0.10%
2020/06/11	1	38.30	0	0.00	38.20	1	2,092	0.05%
2020/06/08	0	0.00	0	38.80	38.65	0	2,085	0.00%
2020/06/05	0	0.00	19	38.49	38.80	-19	2,038	-0.93%
2020/06/04	0	0.00	1	37.60	37.60	-1	1,977	-0.05%
2020/06/02	0	0.00	2	36.80	36.60	-2	1,958	-0.10%
2020/05/29	0	0.00	0	36.05	35.90	0	1,944	0.00%
2020/05/28	1	36.40	0	0.00	36.15	1	1,946	0.05%
2020/05/25	0	36.30	0	0.00	36.10	0	1,953	0.00%
2020/05/22	2	36.15	0	0.00	36.15	2	1,975	0.10%
2020/05/21	1	36.70	0	0.00	36.70	1	1,972	0.05%
2020/05/19	0	0.00	10	36.30	36.20	-10	1,974	-0.51%
2020/05/14	1	36.60	0	0.00	36.20	1	1,997	0.05%
2020/05/13	0	36.90	0	0.00	36.90	0	1,985	0.00%
2020/05/11	1	37.10	1	37.65	37.25	0	1,964	0.00%
2020/05/07	3	37.50	0	0.00	37.50	3	1,917	0.16%
2020/05/05	3	37.50	3	37.67	37.50	0	1,920	0.00%
2020/04/30	1	37.25	3	37.30	37.30	-2	1,901	-0.11%
2020/04/29	1	36.90	2	36.95	36.95	-1	1,895	-0.05%
2020/04/28	0	0.00	1	36.30	36.90	-1	1,899	-0.05%
2020/04/24	3	35.55	1	35.60	35.50	2	1,887	0.11%
2020/04/23	16	35.57	0	0.00	35.85	16	1,893	0.84%
2020/04/21	0	34.35	0	34.35	34.35	0	1,881	0.00%
2020/04/17	2	35.50	0	0.00	35.10	2	1,892	0.11%
2020/04/15	0	0.00	3	35.30	35.20	-3	1,867	-0.16%
2020/04/14	4	34.16	2	34.20	34.35	2	1,828	0.11%
2020/04/13	2	34.00	0	0.00	33.65	2	1,898	0.11%
2020/04/10	0	34.10	0	0.00	34.10	0	1,941	0.00%
2020/04/09	1.1	34.06	2	34.15	33.90	-0.9	2,067	-0.04%
2020/04/08	5	33.06	0	0.00	33.50	5	2,052	0.24%
2020/04/06	0	0.00	1	30.10	30.50	-1	2,106	-0.05%
2020/04/01	1	30.30	0	0.00	30.35	1	2,111	0.05%
2020/03/31	3	29.95	1	29.95	29.85	2	2,100	0.10%
2020/03/30	4	28.93	1	29.55	29.65	3	2,106	0.14%
2020/03/26	1	29.35	0	0.00	29.80	1	2,147	0.05%
2020/03/25	0	29.75	0	0.00	29.60	0	2,303	0.00%
2020/03/24	1	28.80	0	0.00	28.70	1	2,308	0.04%
2020/03/23	0	28.15	0	0.00	27.65	0	2,309	0.00%
2020/03/20	0	28.40	1	28.10	28.40	-1	2,326	-0.04%
2020/03/19	1	27.57	0	0.00	25.90	1	2,334	0.04%
2020/03/18	1	28.85	5	29.45	28.60	-4	2,311	-0.17%
2020/03/17	5	28.05	0	0.00	28.65	5	2,324	0.22%
2020/03/16	1	28.70	0	0.00	28.50	1	2,293	0.04%
2020/03/13	2	28.50	1	29.00	29.25	1	2,295	0.04%
2020/03/12	1	34.25	6	33.10	31.60	-5	2,293	-0.22%
2020/03/11	11	34.89	1	35.60	35.00	10	2,325	0.43%
2020/03/10	0	0.00	2	35.25	35.55	-2	2,327	-0.09%
2020/03/06	6	37.43	5	37.40	37.40	1	2,377	0.04%
2020/03/03	2	37.75	1	38.15	37.70	1	2,373	0.04%
2020/03/02	1	37.50	0	0.00	37.40	1	2,369	0.04%
2020/02/25	2	39.15	0	0.00	39.40	2	2,350	0.09%
2020/02/24	10	39.00	13	38.90	38.70	-3	2,328	-0.13%
2020/02/21	0	0.00	1	39.15	39.10	-1	2,322	-0.04%
2020/02/18	1	39.40	2	39.00	38.95	-1	2,309	-0.04%
2020/02/13	0	0.00	1	38.65	38.25	-1	2,292	-0.04%
2020/02/12	11	38.40	11	38.40	38.35	0	2,313	0.00%
2020/02/07	1	37.65	0	0.00	37.50	1	2,319	0.04%
2020/02/06	7	38.36	5	38.35	38.35	2	2,310	0.09%
2020/02/05	2	38.20	0	0.00	38.00	2	2,314	0.09%
2020/02/04	0	0.00	10	38.45	38.70	-10	2,318	-0.43%
2020/02/03	10	35.80	0	0.00	37.10	10	2,340	0.43%
2020/01/31	2	38.53	0	0.00	38.50	2	2,324	0.09%
2020/01/17	9	42.80	26	42.74	42.65	-17	2,289	-0.74%
2020/01/16	0	42.80	0	0.00	42.80	0	2,304	0.00%
2020/01/14	1	43.00	1	42.90	43.40	0	2,302	0.00%
2020/01/10	0	0.00	1	42.70	42.80	-1	2,357	-0.04%
2020/01/09	2	43.25	0	0.00	43.00	2	2,356	0.08%
2020/01/08	2	42.70	9	43.07	42.70	-7	2,347	-0.30%
2020/01/07	4	43.78	1	43.15	43.15	3	2,344	0.13%
2020/01/06	0	0.00	6	44.39	44.00	-6	2,279	-0.26%
2020/01/03	12	44.81	14	44.86	44.30	-2	2,241	-0.09%
2020/01/02	0	0.00	1	44.05	44.05	-1	2,112	-0.05%
2019/12/31	8	43.98	0	0.00	44.05	8	2,082	0.39%
2019/12/30	10	44.30	5	44.40	44.65	5	2,044	0.24%
2019/12/27	0	0.00	2	42.95	42.95	-2	1,944	-0.10%
2019/12/25	0	0.00	1	43.20	42.90	-1	2,025	-0.05%
2019/12/24	0	0.00	1	42.80	42.90	-1	2,020	-0.05%
2019/12/23	1.1	43.05	6	42.49	42.15	-5	2,006	-0.25%
2019/12/20	24	44.27	25.1	44.16	43.35	-1.1	1,974	-0.05%
2019/12/17	7	43.10	13	43.23	43.15	-6	1,746	-0.34%
2019/12/16	0	0.00	4	43.21	43.40	-4	1,719	-0.23%
2019/12/13	0	0.00	2	42.50	42.50	-2	1,681	-0.12%
2019/12/11	0	0.00	3	42.30	42.30	-3	1,612	-0.19%
2019/12/09	0	0.00	3	42.27	41.70	-3	1,550	-0.19%
2019/12/06	2	41.30	9	41.52	41.65	-7	1,494	-0.47%
2019/12/04	6	40.43	7	40.67	40.40	-1	1,471	-0.07%
2019/12/03	1	40.00	0	0.00	40.15	1	1,441	0.07%
2019/12/02	0	0.00	3	39.42	39.35	-3	1,401	-0.21%
2019/11/27	1	39.85	0	0.00	39.95	1	1,472	0.07%
2019/11/26	0	0.00	4	39.90	39.85	-4	1,468	-0.27%
2019/11/21	3	38.70	0	0.00	38.80	3	1,460	0.21%
2019/11/19	0	0.00	0	40.35	39.35	0	1,472	0.00%
2019/11/13	1	39.60	3	39.53	39.30	-2	1,499	-0.13%
2019/11/12	3	38.77	0	39.10	38.95	3	1,504	0.20%
2019/11/11	7	38.80	0	0.00	38.60	7	1,525	0.46%
2019/11/08	3	39.60	0	0.00	39.60	3	1,507	0.20%
2019/11/07	5	39.70	0	0.00	39.50	5	1,522	0.33%
2019/11/06	0	0.00	2	39.90	39.55	-2	1,513	-0.13%
2019/11/05	1	40.10	0	0.00	39.90	1	1,512	0.07%
2019/11/01	3	39.90	0	0.00	40.10	3	1,513	0.20%
2019/10/31	0	0.00	9	40.10	40.90	-9	1,505	-0.60%
2019/10/29	2	40.20	0	0.00	40.00	2	1,458	0.14%
2019/10/24	3	41.60	3	41.63	41.60	0	1,460	0.00%
2019/10/23	3	41.08	0	0.00	41.00	3	1,439	0.21%
2019/10/22	5	41.55	5	41.40	41.35	0	1,441	0.00%
2019/10/21	0	0.00	12	41.20	41.35	-12	1,426	-0.84%
2019/10/18	0	0.00	6	40.42	40.35	-6	1,372	-0.44%
2019/10/15	3	39.95	3	40.55	39.95	0	1,370	0.00%
2019/10/08	3	40.15	1	40.10	40.10	2	1,355	0.15%
2019/10/07	1	40.30	1	40.10	40.10	0	1,359	0.00%
2019/10/03	3	40.00	0	0.00	40.05	3	1,509	0.20%
2019/10/02	3	40.50	9	40.48	40.50	-6	1,608	-0.37%
2019/10/01	10	40.70	2	40.85	40.90	8	1,644	0.49%
2019/09/26	1	39.55	1	39.50	39.05	0	1,632	0.00%
2019/09/17	5	40.10	0	0.00	39.45	5	1,739	0.29%
2019/09/16	1	39.10	0	0.00	39.15	1	1,746	0.06%
2019/09/11	1	39.60	5	39.55	39.65	-4	1,838	-0.22%
2019/09/09	0	0.00	1	40.15	39.65	-1	1,939	-0.05%
2019/09/06	2	40.60	10	41.90	40.60	-8	1,926	-0.42%
2019/09/05	9	42.36	5	42.53	42.05	4	1,903	0.21%
2019/09/03	0	0.00	5	41.80	41.65	-5	1,960	-0.26%
2019/09/02	10	41.61	5	41.70	41.85	5	1,963	0.25%
2019/08/30	1	41.35	11	42.06	41.40	-10	1,962	-0.51%
2019/08/26	2	40.75	0	0.00	40.50	2	1,925	0.10%
2019/08/23	1	41.55	0	0.00	41.70	1	1,925	0.05%
2019/08/16	0	0.00	1	40.95	41.00	-1	1,981	-0.05%
2019/08/14	1	41.10	0	0.00	40.85	1	1,973	0.05%
2019/08/13	0	0.00	4	40.50	40.35	-4	1,957	-0.20%
2019/08/12	9	39.76	0	0.00	40.00	9	1,965	0.46%
2019/08/06	0	0.00	2	39.23	39.45	-2	1,996	-0.10%
2019/08/05	1	40.00	1	39.95	39.55	0	2,017	0.00%
2019/08/02	2	40.40	2	40.30	40.25	0	2,051	0.00%
2019/08/01	6	41.35	1	41.40	41.30	5	2,063	0.24%
2019/07/31	8	41.64	0	0.00	41.75	8	2,083	0.38%
2019/07/30	5	42.60	4	42.65	41.70	1	2,092	0.05%
2019/07/29	0	0.00	1	42.40	42.25	-1	2,081	-0.05%
2019/07/26	0	0.00	3	42.00	42.25	-3	2,089	-0.14%
2019/07/25	5	42.00	0	0.00	42.00	5	2,094	0.24%
2019/07/24	3	41.98	6	41.92	41.55	-3	2,117	-0.14%
2019/07/23	0	0.00	5	41.66	41.70	-5	2,189	-0.23%
2019/07/18	3	41.70	2	41.35	40.95	1	2,274	0.04%
2019/07/12	2	42.10	0	0.00	41.85	2	2,943	0.07%
2019/07/11	5	42.05	0	0.00	42.05	5	3,046	0.16%
2019/07/10	4	42.10	0	0.00	42.00	4	3,090	0.13%
2019/07/09	21	42.25	6	42.49	41.80	15	3,143	0.48%
2019/07/08	1	46.30	3	46.43	46.50	-2	3,069	-0.07%
2019/07/05	1	46.00	1	46.50	46.00	0	3,050	0.00%
2019/07/04	4	46.08	1	46.05	46.05	3	3,035	0.10%
2019/07/03	1	45.20	0	0.00	44.95	1	3,051	0.03%
2019/07/02	0	0.00	5	45.40	45.35	-5	3,074	-0.16%
2019/07/01	6	44.77	1	45.20	45.15	5	3,094	0.16%
2019/06/24	0	0.00	1	44.45	44.80	-1	3,698	-0.03%
2019/06/21	1	44.25	0	0.00	44.20	1	3,702	0.03%
2019/06/19	10	43.76	0	0.00	43.90	10	3,704	0.27%
2019/06/18	1	44.80	0	0.00	43.90	1	3,689	0.03%
2019/06/17	1	43.55	6	43.31	44.20	-5	3,652	-0.14%
2019/06/14	5	42.39	0	0.00	42.30	5	3,625	0.14%
2019/06/12	1	43.85	1	44.15	43.40	0	3,652	0.00%
2019/06/11	2	42.60	2	43.20	42.95	0	3,656	0.00%
2019/06/10	1	42.50	1	42.50	42.60	0	3,723	0.00%
2019/06/06	5	42.25	0	0.00	41.75	5	3,746	0.13%
2019/05/22	1	42.80	0	0.00	42.80	1	4,480	0.02%
2019/05/21	5	42.30	5	42.90	43.00	0	4,643	0.00%
2019/05/17	0	0.00	1	43.50	43.00	-1	4,825	-0.02%
2019/05/16	5	44.04	0	0.00	43.80	5	4,877	0.10%
2019/05/15	0	0.00	1	44.80	45.40	-1	4,949	-0.02%
2019/05/14	4	43.66	9	42.82	44.50	-5	5,093	-0.10%
2019/05/10	0	0.00	2	46.40	46.40	-2	5,309	-0.04%
2019/05/09	2	46.90	3	46.97	46.30	-1	5,301	-0.02%
2019/05/08	1	46.95	11	47.06	47.15	-10	5,339	-0.19%
2019/05/07	3	47.00	0	0.00	46.80	3	5,398	0.06%
2019/05/02	1	48.20	0	0.00	48.05	1	5,454	0.02%
2019/04/29	3	48.13	2	47.60	47.00	1	5,443	0.02%
2019/04/26	1	49.90	2	49.73	49.35	-1	5,378	-0.02%
2019/04/24	1	50.50	2	50.90	50.40	-1	5,410	-0.02%
2019/04/23	1	50.00	4	50.88	51.00	-3	5,414	-0.06%
2019/04/22	6	50.48	3	51.03	50.40	3	5,390	0.06%
2019/04/19	9	52.07	6	51.82	51.50	3	5,344	0.06%
2019/04/18	21	53.86	28	54.99	51.90	-7	5,217	-0.13%
2019/04/17	2	51.75	4	51.93	52.10	-2	4,912	-0.04%
2019/04/16	2	50.50	3	51.27	51.20	-1	4,821	-0.02%
2019/04/15	6	51.65	1	52.20	50.80	5	4,788	0.10%
2019/04/12	0	0.00	1	50.80	51.20	-1	4,768	-0.02%
2019/04/11	6	50.75	2	51.60	50.50	4	4,731	0.08%
2019/04/09	3	50.23	4	50.60	50.40	-1	4,635	-0.02%
2019/04/08	5	50.26	3	50.30	49.60	2	4,577	0.04%
2019/04/03	0	0.00	4	49.44	49.90	-4	4,572	-0.09%
2019/04/02	4	49.29	0	0.00	49.20	4	4,554	0.09%
2019/04/01	6	51.08	4	50.60	49.55	2	4,514	0.04%
2019/03/29	43	51.37	46	52.23	51.00	-3	4,422	-0.07%
2019/03/28	5	50.34	14	50.72	50.20	-9	4,217	-0.21%
2019/03/27	0	0.00	2	48.83	49.10	-2	4,070	-0.05%
2019/03/26	2	48.00	0	0.00	47.95	2	4,058	0.05%
2019/03/25	0	48.10	0	0.00	47.95	0	4,079	0.00%
2019/03/22	0	0.00	2	48.78	48.85	-2	4,131	-0.05%
2019/03/21	1	48.40	0	0.00	48.00	1	4,149	0.02%
2019/03/20	1	47.70	1	48.15	48.15	0	4,213	0.00%
2019/03/19	1	47.50	0	0.00	47.70	1	4,255	0.02%
2019/03/18	1	47.75	0	0.00	47.80	1	4,279	0.02%
2019/03/15	1	48.40	1	48.85	48.30	0	4,320	0.00%
2019/03/14	0	0.00	4	48.04	48.20	-4	4,347	-0.09%
2019/03/13	9	47.19	6	47.55	47.35	3	4,420	0.07%
2019/03/11	0	48.65	0	0.00	48.60	0	4,576	0.00%
2019/03/08	4	49.05	8	48.90	48.95	-4	4,900	-0.08%
2019/03/07	1	49.50	1	50.30	48.90	0	5,053	0.00%
2019/03/06	1	49.20	0	0.00	49.40	1	5,198	0.02%
2019/03/05	15	49.88	18	49.73	49.40	-3	5,330	-0.06%
2019/03/04	1	49.35	3	49.75	49.95	-2	5,322	-0.04%
2019/02/27	12	47.67	2	48.60	48.60	10	5,299	0.19%
2019/02/26	6	49.10	6	48.50	48.30	0	5,304	0.00%
2019/02/25	4	49.45	0	0.00	49.65	4	5,363	0.07%
2019/02/21	4	50.53	0	0.00	49.65	4	5,740	0.07%
2019/02/20	1	49.25	5	49.67	49.45	-4	6,090	-0.07%
2019/02/19	5	48.85	8	48.40	48.20	-3	6,410	-0.05%
2019/02/18	3	46.92	6	47.68	47.00	-3	6,365	-0.05%
2019/02/14	8	47.00	10	47.95	46.90	-2	6,474	-0.03%
2019/02/13	2	46.30	1	47.30	47.50	1	6,440	0.02%
2019/02/12	2	46.35	1	46.75	46.30	1	6,335	0.02%
2019/02/11	1	46.45	12	45.73	46.15	-11	6,297	-0.17%
2019/01/30	6	43.86	0	0.00	43.90	6	6,298	0.10%
2019/01/29	0	0.00	4	43.99	43.90	-4	6,405	-0.06%
2019/01/28	1	43.45	6	43.69	43.85	-5	6,408	-0.08%
2019/01/25	3	43.20	4	42.94	42.65	-1	6,668	-0.01%
2019/01/24	0	0.00	3	42.90	42.25	-3	6,838	-0.04%
2019/01/23	2	42.05	0	0.00	42.30	2	6,947	0.03%
2019/01/21	1	42.40	2	42.40	42.45	-1	7,070	-0.01%
2019/01/18	2	41.85	6	41.82	42.05	-4	7,145	-0.06%
2019/01/17	5	42.20	4	42.58	41.45	1	7,253	0.01%
2019/01/16	3	42.17	1	42.50	42.50	2	7,284	0.03%
2019/01/15	0	0.00	1	41.65	42.00	-1	7,408	-0.01%
2019/01/11	2	41.10	2	41.38	40.85	0	7,575	0.00%
2019/01/10	1	41.00	0	0.00	40.80	1	7,608	0.01%
2019/01/09	0	0.00	11	41.35	41.50	-11	7,678	-0.14%
2019/01/08	0	0.00	1	39.50	39.80	-1	7,699	-0.01%
2019/01/07	0	0.00	1	38.80	39.00	-1	7,804	-0.01%
2019/01/04	7	36.96	2	37.60	37.70	5	8,013	0.06%
2019/01/03	2	38.60	2	38.50	38.50	0	8,106	0.00%
2019/01/02	2	38.90	1	38.90	38.90	1	8,227	0.01%
2018/12/27	6	39.38	6	39.67	39.35	0	8,678	0.00%
2018/12/26	2	39.20	2	39.30	38.70	0	8,713	0.00%
2018/12/25	0	0.00	1	39.15	39.15	-1	8,747	-0.01%
2018/12/24	1	39.50	1	39.65	40.00	0	8,822	0.00%
2018/12/22	1	39.20	0	0.00	39.30	1	8,865	0.01%
2018/12/21	1	38.65	1	39.50	40.10	0	8,977	0.00%
2018/12/20	1	40.20	8	40.22	39.25	-7	9,028	-0.08%
2018/12/19	0	0.00	1	41.90	41.25	-1	9,063	-0.01%
2018/12/18	2	41.30	0	0.00	41.15	2	9,120	0.02%
2018/12/17	16	43.03	0	0.00	42.35	16	9,208	0.17%
2018/12/14	0	0.00	3	42.28	43.40	-3	9,231	-0.03%
2018/12/13	2	42.35	1	42.10	42.10	1	9,257	0.01%
2018/12/12	1	42.55	2	41.95	42.15	-1	9,320	-0.01%
2018/12/11	4	41.28	7	41.54	41.20	-3	9,419	-0.03%
2018/12/10	3	40.75	3	40.78	41.00	0	9,549	0.00%
2018/12/06	9	43.25	6	41.77	41.35	3	9,661	0.03%
2018/12/05	2	43.77	3	43.83	43.70	-1	9,644	-0.01%
2018/12/04	8	46.13	3	46.47	45.30	5	9,765	0.05%
2018/12/03	29	46.08	34	46.11	46.00	-5	9,903	-0.05%
2018/11/30	9	43.68	6	43.08	42.85	3	9,702	0.03%
2018/11/29	20	43.85	11	44.05	42.60	9	9,660	0.09%
2018/11/28	1	43.40	6	42.88	43.35	-5	9,822	-0.05%
2018/11/27	9	41.84	7	42.19	42.70	2	10,097	0.02%
2018/11/26	1	41.90	2	41.73	41.90	-1	10,169	-0.01%
2018/11/23	8	41.20	1	40.95	40.95	7	10,650	0.07%
2018/11/22	17	43.00	13	42.96	42.20	4	11,237	0.04%
2018/11/21	10	44.03	13	43.63	43.45	-3	11,316	-0.03%
2018/11/20	11	42.90	14	42.81	42.85	-3	11,248	-0.03%
2018/11/19	17	43.19	6	43.08	43.35	11	11,244	0.10%
2018/11/16	12	41.91	45	41.80	42.45	-33	10,913	-0.30%
2018/11/15	4	38.51	7	38.50	38.60	-3	10,502	-0.03%
2018/11/14	46	38.44	42	38.66	38.15	4	10,558	0.04%
2018/11/13	2	36.10	4	35.84	36.30	-2	10,537	-0.02%
2018/11/12	9	36.78	0	0.00	36.50	9	10,744	0.08%
2018/11/08	8	38.54	7	38.42	37.60	1	11,142	0.01%
2018/11/07	15	37.13	4	37.95	38.20	11	11,387	0.10%
2018/11/06	13	38.24	3	37.03	36.55	10	11,635	0.09%
2018/11/05	3	37.87	8	38.50	38.30	-5	11,813	-0.04%
2018/11/02	31	39.32	27	39.53	38.50	4	12,206	0.03%
2018/11/01	14	37.65	15	38.35	38.00	-1	12,109	-0.01%
2018/10/31	1	35.80	3	35.70	35.60	-2	12,270	-0.02%
2018/10/30	6	33.99	4	33.85	33.80	2	12,463	0.02%
2018/10/29	2	34.80	3	34.98	34.90	-1	12,819	-0.01%
2018/10/26	0	0.00	1	34.70	34.35	-1	13,108	-0.01%
2018/10/25	6	34.77	5	34.42	34.30	1	13,319	0.01%
2018/10/24	4	37.25	3	37.38	37.20	1	13,823	0.01%
2018/10/23	14	38.35	2	37.95	37.20	12	14,375	0.08%
2018/10/22	3	37.58	6	37.96	38.20	-3	14,660	-0.02%
2018/10/19	7	36.34	4	36.19	36.25	3	14,996	0.02%
2018/10/18	5	38.19	5	38.14	38.20	0	15,189	0.00%
2018/10/17	7	39.45	4	38.50	37.95	3	15,515	0.02%
2018/10/16	2	39.38	3	38.82	38.70	-1	15,752	-0.01%
2018/10/15	1	38.30	6	38.72	38.10	-5	16,077	-0.03%
2018/10/12	2	37.93	15	38.13	38.00	-13	16,424	-0.08%
2018/10/11	7	35.69	3	36.33	35.65	4	16,551	0.02%
2018/10/09	0	0.00	1	40.00	39.60	-1	16,632	-0.01%
2018/10/08	22	39.02	20	39.25	38.70	2	16,608	0.01%
2018/10/05	23	42.17	7	42.53	40.55	16	16,636	0.10%
2018/10/04	8	45.26	5	45.55	44.50	3	16,728	0.02%
2018/10/03	4	45.40	4	45.43	44.85	0	16,756	0.00%
2018/10/02	3	46.37	3	45.93	45.45	0	16,880	0.00%
2018/10/01	5	45.28	4	45.34	45.50	1	16,997	0.01%
2018/09/28	6	44.59	12	44.69	44.70	-6	17,123	-0.04%
2018/09/27	8	45.92	1	46.30	44.55	7	17,100	0.04%
2018/09/26	6	47.10	6	47.69	46.65	0	17,279	0.00%
2018/09/25	0	0.00	1	46.40	47.15	-1	17,431	-0.01%
2018/09/21	13	47.01	8	47.01	47.45	5	17,599	0.03%
2018/09/20	5	46.34	6	46.51	46.30	-1	17,626	-0.01%
2018/09/19	5	46.84	11	46.11	45.90	-6	17,739	-0.03%
2018/09/18	2	47.33	3	46.98	46.20	-1	18,029	-0.01%
2018/09/17	10	47.83	5	48.09	47.50	5	18,147	0.03%
2018/09/14	6	46.86	7	46.73	47.20	-1	18,202	-0.01%
2018/09/13	9	46.03	3	47.17	45.30	6	18,300	0.03%
2018/09/12	11	46.24	13	46.64	46.20	-2	18,486	-0.01%
2018/09/11	4	48.20	5	48.08	47.95	-1	18,890	-0.01%
2018/09/10	4	47.83	3	47.52	46.90	1	19,253	0.01%
2018/09/07	18	49.04	4	49.29	48.00	14	19,522	0.07%
2018/09/06	1	52.00	0	0.00	51.40	1	19,801	0.01%
2018/09/05	14	51.89	20	52.23	51.70	-6	20,055	-0.03%
2018/09/04	31	52.42	16	53.01	52.50	15	20,382	0.07%
2018/09/03	26	54.62	15	54.77	53.20	11	20,383	0.05%
2018/08/31	14	59.05	9	58.97	59.10	5	20,235	0.02%
2018/08/30	27	58.77	17	58.72	59.50	10	20,644	0.05%
2018/08/29	82	58.11	99	58.47	58.60	-17	20,528	-0.08%
2018/08/28	11	54.26	21	54.59	53.70	-10	20,044	-0.05%
2018/08/27	20	53.24	38	53.64	53.60	-18	20,136	-0.09%
2018/08/24	9	51.32	14	51.34	51.20	-5	20,142	-0.02%
2018/08/23	29	51.83	6	52.15	50.90	23	20,315	0.11%
2018/08/22	9	52.77	4	52.80	52.80	5	20,443	0.02%
2018/08/21	14	53.24	29	53.78	53.30	-15	20,954	-0.07%
2018/08/20	34	52.10	35	52.67	53.10	-1	21,048	0.00%
2018/08/17	30	52.87	30	53.83	51.70	0	21,292	0.00%
2018/08/16	11	52.61	16	52.92	53.00	-5	21,414	-0.02%
2018/08/15	7	51.70	1	51.90	50.90	6	21,712	0.03%
2018/08/14	23	53.30	22	53.85	53.00	1	21,833	0.00%
2018/08/13	3	53.60	22	53.30	53.00	-19	21,720	-0.09%
2018/08/10	32	55.50	5	55.32	54.70	27	21,906	0.12%
2018/08/09	59	57.26	78	56.71	57.20	-19	22,026	-0.09%
2018/08/08	32	56.90	3	55.27	54.00	29	21,777	0.13%
2018/08/07	23	56.93	29	57.05	57.00	-6	21,945	-0.03%
2018/08/06	17	55.34	17	56.18	56.10	0	21,671	0.00%
2018/08/03	34	54.33	36	54.33	55.10	-2	21,681	-0.01%
2018/08/02	17	52.65	29	52.67	52.60	-12	21,360	-0.06%
2018/08/01	6	55.92	9	56.18	56.30	-3	21,195	-0.01%
2018/07/31	16	55.23	14	55.91	55.00	2	21,293	0.01%
2018/07/30	23	59.30	10	60.19	56.90	13	21,006	0.06%
2018/07/27	15	61.55	29	60.98	63.20	-14	20,592	-0.07%
2018/07/26	33	60.85	27	61.03	59.50	6	20,199	0.03%
2018/07/25	7	58.36	15	58.34	60.50	-8	19,772	-0.04%
2018/07/24	25	59.34	12	59.29	59.30	13	19,543	0.07%
2018/07/23	9	57.91	16	57.27	58.40	-7	19,192	-0.04%
2018/07/20	14	60.87	6	61.90	57.50	8	18,857	0.04%
2018/07/19	37	62.17	21	62.20	62.50	16	18,399	0.09%
2018/07/18	35	67.57	15	69.23	63.10	20	17,954	0.11%
2018/07/17	40	71.32	13	72.08	70.10	27	17,612	0.15%
2018/07/16	21	75.36	8	76.44	74.00	13	17,421	0.07%
2018/07/13	14	79.42	22	80.73	77.40	-8	17,352	-0.05%
2018/07/12	114	78.97	105	79.15	79.60	9	17,118	0.05%	大買/大賣/
2018/07/11	4	74.63	2	75.20	74.10	2	16,907	0.01%
2018/07/10	7	74.60	54	75.29	75.40	-47	16,942	-0.28%
2018/07/09	45	75.55	20	74.92	74.70	25	16,812	0.15%
2018/07/06	6	72.12	5	70.84	71.20	1	16,621	0.01%
2018/07/05	2	76.60	6	78.22	74.30	-4	16,436	-0.02%
2018/07/04	10	77.49	7	77.36	78.00	3	16,343	0.02%
2018/07/03	36	84.17	32	82.43	80.30	4	16,062	0.02%
2018/07/02	24	82.60	25	82.90	82.00	-1	15,824	-0.01%
2018/06/29	23	81.76	24	81.47	81.00	-1	15,564	-0.01%
2018/06/28	35	81.31	27	79.57	79.50	8	15,407	0.05%
2018/06/27	39	85.40	36	85.54	81.70	3	15,197	0.02%
2018/06/26	26	80.62	27	80.59	83.80	-1	14,811	-0.01%
2018/06/25	21	80.49	23	81.56	79.00	-2	14,555	-0.01%
2018/06/22	10	82.11	14	82.41	82.00	-4	14,376	-0.03%
2018/06/21	33	86.57	34	85.23	84.80	-1	14,108	-0.01%
2018/06/20	27	87.29	22	89.09	83.90	5	13,863	0.04%
2018/06/19	21	89.38	23	90.50	92.50	-2	13,401	-0.01%
2018/06/15	54	88.63	53	88.75	86.20	1	12,909	0.01%
2018/06/14	122	87.95	130	87.02	88.40	-8	12,439	-0.06%	大買/大賣/
2018/06/13	31	83.27	39	81.28	82.50	-8	11,881	-0.07%
2018/06/12	43	83.99	41	83.83	81.40	2	11,487	0.02%
2018/06/11	34	76.56	38	79.93	81.20	-4	10,989	-0.04%
2018/06/08	34	73.80	51	73.86	73.90	-17	10,619	-0.16%
2018/06/07	72	72.91	58	73.52	72.10	14	10,315	0.14%
2018/06/06	120	69.37	149	69.61	71.10	-29	9,695	-0.30%	大買/大賣/
2018/06/05	25	65.50	16	64.68	64.70	9	9,274	0.10%
2018/06/04	32	68.07	22	68.36	67.00	10	9,060	0.11%
2018/06/01	20	65.79	29	65.51	68.40	-9	8,759	-0.10%
2018/05/31	36	67.72	21	66.32	63.50	15	8,530	0.18%
2018/05/30	26	66.08	30	66.31	67.60	-4	8,298	-0.05%
2018/05/29	21	69.21	12	68.70	68.00	9	8,049	0.11%
2018/05/28	1	63.90	5	65.38	66.10	-4	7,484	-0.05%
2018/05/25	11	56.88	12	57.53	60.10	-1	7,226	-0.01%
2018/05/24	23	54.17	36	54.77	54.70	-13	6,818	-0.19%
2018/05/23	96	51.64	104	51.79	53.60	-8	6,462	-0.12%	大賣/
2018/05/22	17	50.32	10	50.48	50.00	7	5,898	0.12%
2018/05/21	6	47.73	21	48.15	48.60	-15	5,531	-0.27%
2018/05/18	35	49.56	20	50.36	47.30	15	5,303	0.28%
2018/05/17	187	47.27	172	47.46	48.70	15	4,741	0.32%	大買/大賣/
2018/05/16	15	47.87	18	46.98	47.00	-3	4,302	-0.07%
2018/05/15	17	47.59	84	47.56	48.40	-67	4,095	-1.64%
2018/05/14	73	44.89	17	44.86	45.00	56	3,717	1.51%
2018/05/11	158	40.44	155	40.87	40.95	3	3,612	0.08%	大買/大賣/
2018/05/10	17	37.17	11	37.16	37.25	6	3,268	0.18%
2018/05/09	4	36.76	8	37.32	37.80	-4	3,153	-0.13%
2018/05/08	15	36.71	14	36.73	37.10	1	2,984	0.03%
2018/05/07	61	36.66	67	36.68	36.70	-6	2,594	-0.23%
2018/05/04	76	34.55	69	34.51	33.40	7	2,251	0.31%
2018/05/03	0	0.00	3	32.07	32.35	-3	2,047	-0.15%
2018/04/30	2	32.20	0	0.00	31.25	2	1,998	0.10%
2018/04/27	10	29.90	0	0.00	31.05	10	1,933	0.52%
2018/04/25	0	0.00	3	30.85	30.90	-3	1,963	-0.15%
2018/04/23	0	0.00	2	32.33	32.10	-2	2,271	-0.09%
2018/04/20	2	32.05	0	0.00	31.90	2	2,552	0.08%
2018/04/19	1	32.95	1	32.60	32.75	0	2,532	0.00%
2018/04/18	3	31.85	0	0.00	32.45	3	2,504	0.12%
2018/04/17	2	33.85	0	0.00	31.80	2	2,501	0.08%
2018/04/16	2	32.15	10	33.10	33.30	-8	2,483	-0.32%
2018/04/13	3	32.23	2	31.65	31.55	1	2,435	0.04%
2018/04/10	2	30.75	0	0.00	30.70	2	2,521	0.08%
2018/04/09	0	31.20	1	30.70	30.60	-1	2,603	-0.04%
2018/04/03	2	31.10	2	30.70	30.90	0	2,640	0.00%
2018/04/02	0	0.00	1	30.80	30.80	-1	2,670	-0.04%
2018/03/27	3	31.50	0	0.00	31.65	3	2,814	0.11%
2018/03/26	5	30.63	0	0.00	30.60	5	2,782	0.18%
2018/03/23	9	30.60	0	0.00	30.45	9	2,788	0.32%
2018/03/22	1	32.90	0	0.00	32.05	1	2,764	0.04%
2018/03/19	0	32.00	0	0.00	32.00	0	2,702	0.00%
2018/03/15	0	31.45	0	0.00	31.45	0	2,674	0.00%
2018/03/14	0	31.00	0	0.00	31.00	0	2,677	0.00%
2018/03/12	1	31.00	0	0.00	30.80	1	2,771	0.04%
2018/03/09	1	30.75	0	0.00	30.90	1	2,818	0.04%
2018/03/08	2	30.70	0	0.00	30.65	2	2,895	0.07%
2018/03/06	0	31.40	5	31.90	31.60	-5	3,505	-0.14%
2018/03/05	0	0.00	6	32.30	32.00	-6	3,547	-0.17%
2018/03/02	0	0.00	2	31.20	30.90	-2	3,477	-0.06%
2018/02/26	20	30.70	12	30.40	30.35	8	3,543	0.23%
2018/02/23	0	0.00	19	30.20	30.50	-19	3,597	-0.53%
2018/02/22	0	0.00	4	29.45	29.35	-4	3,596	-0.11%
2018/02/21	0	0.00	1	28.95	28.90	-1	3,601	-0.03%
2018/02/12	10	28.80	0	0.00	28.05	10	3,610	0.28%
2018/02/09	1	27.75	0	0.00	28.50	1	3,653	0.03%
2018/02/08	1	28.85	10	28.70	28.80	-9	3,699	-0.24%
2018/02/07	1	28.90	0	0.00	28.80	1	3,709	0.03%
2018/02/06	2	28.40	1	29.20	28.20	1	3,731	0.03%
2018/02/05	2	30.00	0	0.00	30.35	2	3,722	0.05%
2018/01/25	2	31.30	0	0.00	31.10	2	4,329	0.05%
2018/01/24	7	31.78	0	0.00	31.50	7	4,312	0.16%
2018/01/23	5	31.65	0	0.00	31.50	5	4,310	0.12%
2018/01/22	0	0.00	1	31.35	32.10	-1	4,289	-0.02%
2018/01/19	0	0.00	31	31.19	31.25	-31	4,246	-0.73%
2018/01/18	23	32.17	18	32.28	31.85	5	4,188	0.12%
2018/01/17	70	33.40	30	33.72	32.15	40	4,078	0.98%
2018/01/16	145	34.25	168	34.37	34.80	-23	3,831	-0.60%	大買/大賣/
2018/01/15	0	0.00	2	31.70	31.65	-2	3,533	-0.06%
2018/01/12	0	0.00	5	32.45	31.70	-5	3,538	-0.14%
2018/01/11	5	31.20	5	31.70	32.00	0	3,509	0.00%
2018/01/10	0	0.00	2	32.80	31.30	-2	3,474	-0.06%
2018/01/09	0	0.00	12	31.83	31.90	-12	3,420	-0.35%
2018/01/08	0	0.00	9	31.86	31.00	-9	3,373	-0.27%
2018/01/05	30	30.77	8	30.34	30.80	22	3,286	0.67%
2018/01/04	0	0.00	1	31.40	30.80	-1	3,251	-0.03%
2018/01/03	5	30.80	2	31.05	31.35	3	3,194	0.09%
2018/01/02	10	30.00	0	0.00	30.30	10	3,101	0.32%