達方 (8163)-富邦-員林券商分點個股進出

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
61.5
漲跌
▼0.2
漲幅
-0.32%
成交量
1,085張
產業
上市電腦週邊類股▼1.67%
476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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	61.40	0	0.00	61.70	0.1	2,209	0.00%
2024/04/23	0	60.00	0	0.00	61.30	0	2,215	0.00%
2024/04/22	5	60.20	0	0.00	59.80	5	2,211	0.23%
2024/04/19	0.5	60.15	1	59.10	60.40	-0.5	2,206	-0.02%
2024/04/18	0	0.00	34	60.63	60.80	-34	2,195	-1.55%
2024/04/17	0.1	60.68	3	60.60	60.60	-3	2,197	-0.13%
2024/04/16	16	60.42	1	60.10	60.10	15	2,196	0.68%
2024/04/15	10	61.45	1	61.50	61.50	9	2,183	0.41%
2024/04/12	1	62.30	0	0.00	62.00	1	2,221	0.05%
2024/04/11	10	61.65	2	61.60	61.50	8	2,301	0.35%
2024/04/10	5	62.42	7	62.26	62.60	-2	2,301	-0.09%
2024/04/09	19	61.79	14	62.22	62.10	5	2,312	0.22%
2024/04/08	5	63.64	0	0.00	63.50	5	2,321	0.22%
2024/04/03	1	63.11	14	64.18	63.60	-13	2,345	-0.55%
2024/03/29	12	61.80	2	62.70	62.30	10	2,319	0.43%
2024/03/28	10	62.50	0	0.00	62.30	10	2,320	0.43%
2024/03/27	1	62.40	26.2	62.88	63.00	-25.2	2,317	-1.09%
2024/03/26	25	61.94	1	61.70	61.90	24	2,323	1.03%
2024/03/25	5	62.60	0	0.00	62.80	5	2,309	0.22%
2024/03/21	0	0.00	20	63.43	64.10	-20	2,289	-0.87%
2024/03/20	2	63.40	10.1	63.19	62.40	-8.1	2,288	-0.35%
2024/03/19	0	0.00	5	61.40	61.90	-5	2,245	-0.22%
2024/03/18	0	0.00	1.1	60.03	60.80	-1.1	2,237	-0.05%
2024/03/15	5	60.30	0	0.00	60.00	5	2,241	0.22%
2024/03/14	1	60.40	0	0.00	60.60	1	2,225	0.04%
2024/03/13	11	60.71	2	60.70	60.70	9	2,220	0.41%
2024/03/12	0	0.00	2	60.50	60.50	-2	2,229	-0.09%
2024/03/11	1	59.50	0	0.00	59.60	1	2,243	0.04%
2024/03/08	16	60.66	1.1	60.99	60.00	15	2,235	0.67%
2024/03/07	6.1	60.70	1	62.10	61.00	5.1	2,216	0.23%
2024/03/06	12.3	60.37	15.1	60.74	61.70	-2.8	2,159	-0.13%
2024/03/05	53	60.00	87.6	60.66	61.40	-34.6	1,963	-1.76%
2024/03/04	30	55.79	34.1	55.93	55.90	-4.1	1,648	-0.25%
2024/03/01	5	54.00	42.1	54.37	54.40	-37.1	1,616	-2.29%
2024/02/29	8	53.65	0	0.00	53.20	8	1,593	0.50%
2024/02/22	0	52.90	0.2	52.88	52.80	-0.2	1,661	-0.01%
2024/02/20	4	52.23	2	52.65	52.50	2	1,739	0.11%
2024/02/16	0	0.00	0.2	51.93	52.10	-0.2	1,775	-0.01%
2024/02/15	0.1	50.60	0	0.00	50.50	0.1	1,788	0.01%
2024/02/05	0	50.60	34	50.52	50.60	-34	1,824	-1.86%
2024/02/02	0	0.00	19	50.74	50.70	-19	1,867	-1.02%
2024/01/31	0	0.00	2	51.00	50.90	-2	1,987	-0.10%
2024/01/30	1.2	51.18	5	51.40	51.00	-3.8	2,045	-0.19%
2024/01/29	6	51.52	0	0.00	51.70	6	2,257	0.27%
2024/01/26	0.2	52.00	0.1	51.90	51.70	0.1	2,509	0.00%
2024/01/25	2	51.70	0	0.00	51.50	2	2,513	0.08%
2024/01/24	10	52.60	14.1	53.00	52.50	-4.1	2,513	-0.16%
2024/01/22	11	52.20	0	0.00	52.50	11	2,489	0.44%
2024/01/19	4	52.20	1	52.20	51.90	3	2,481	0.12%
2024/01/18	0.1	51.21	0	0.00	51.30	0.1	2,479	0.00%
2024/01/16	4.1	51.90	0	0.00	52.00	4.1	2,456	0.17%
2024/01/15	4	52.25	0	0.00	52.20	4	2,445	0.16%
2024/01/12	2	51.50	0	0.00	51.60	2	2,440	0.08%
2024/01/11	1	52.00	0	0.00	52.20	1	2,432	0.04%
2024/01/10	1	51.80	0	0.00	51.90	1	2,433	0.04%
2024/01/09	2	52.30	1	52.20	52.10	1	2,421	0.04%
2024/01/08	14	53.20	5	53.84	52.60	9	2,408	0.37%
2024/01/05	11	55.40	21.3	55.90	54.90	-10.3	2,360	-0.44%
2024/01/04	13	54.17	1	54.00	53.50	12	2,267	0.53%
2024/01/03	0	0.00	16.1	55.96	55.30	-16.1	2,241	-0.72%
2024/01/02	0	0.00	6.1	55.48	55.60	-6.1	2,210	-0.28%
2023/12/29	7	53.37	0.1	54.00	54.20	6.9	2,162	0.32%
2023/12/28	9	52.94	2.1	53.30	53.10	7	2,121	0.33%
2023/12/27	1	52.40	0	0.00	52.20	1	2,101	0.05%
2023/12/26	6	52.17	0	0.00	52.20	6	2,092	0.29%
2023/12/25	2.1	52.50	1	52.00	51.80	1.1	2,082	0.05%
2023/12/22	6	52.90	0	0.00	52.50	6	2,066	0.29%
2023/12/21	16.1	52.57	0	0.00	52.60	16.1	2,052	0.78%
2023/12/20	0	0.00	10.1	53.70	53.70	-10.1	2,025	-0.50%
2023/12/19	13	53.19	1	53.00	53.00	12	2,003	0.60%
2023/12/18	26	55.22	12	55.93	54.40	14	1,960	0.71%
2023/12/15	32.5	56.08	0	55.70	56.10	32.5	1,931	1.68%
2023/12/14	0	0.00	25.3	56.37	56.70	-25.3	1,889	-1.34%
2023/12/13	0	0.00	29.1	55.87	55.80	-29.1	1,859	-1.57%
2023/12/12	3	55.30	15.4	55.55	55.30	-12.4	1,830	-0.67%
2023/12/11	2	54.60	2.1	54.89	54.90	-0.1	1,814	0.00%
2023/12/08	6	54.80	8	54.85	54.80	-2	1,799	-0.11%
2023/12/07	38.5	54.58	11	55.09	54.50	27.5	1,785	1.54%
2023/12/06	8	55.43	16.6	55.75	55.40	-8.6	1,757	-0.49%
2023/12/05	33	54.14	7	54.39	54.80	26	1,714	1.52%
2023/12/04	11	55.28	5.1	54.97	55.00	5.9	1,687	0.35%
2023/12/01	3	53.53	8.1	53.52	53.50	-5.1	1,625	-0.31%
2023/11/30	9	53.31	10.2	53.00	52.70	-1.2	1,593	-0.07%
2023/11/29	1.5	52.13	0.1	52.20	52.30	1.5	1,534	0.09%
2023/11/28	0	0.00	16.1	52.04	52.10	-16.1	1,527	-1.05%
2023/11/24	0	0.00	8	51.30	51.60	-8	1,497	-0.53%
2023/11/22	19	52.20	5.1	52.44	52.60	13.9	1,452	0.96%
2023/11/21	10	50.95	1	51.40	51.10	9	1,379	0.65%
2023/11/20	15	50.83	10.1	51.16	51.20	5	1,361	0.36%
2023/11/17	3	50.70	3.6	51.58	51.60	-0.6	1,329	-0.04%
2023/11/16	3	50.20	6	50.75	50.90	-3	1,267	-0.24%
2023/11/15	3	50.40	2	50.95	50.60	1	1,249	0.08%
2023/11/14	14.5	50.46	6	51.27	50.20	8.5	1,211	0.70%
2023/11/13	11	51.22	7	51.19	51.00	4	1,175	0.34%
2023/11/10	10	50.94	8	51.15	51.40	2	1,116	0.18%
2023/11/09	3	51.20	13.1	50.80	50.90	-10	1,063	-0.94%
2023/11/08	0	0.00	1	50.00	50.00	-1	974	-0.10%
2023/11/07	3	49.83	2.1	49.84	49.85	1	936	0.10%
2023/11/06	7	50.04	12.3	50.17	49.70	-5.2	881	-0.59%
2023/11/03	9	47.67	28.3	48.28	48.85	-19.2	661	-2.91%
2023/11/02	1	44.55	0	0.00	44.55	1	411	0.24%
2023/11/01	0	0.00	1	44.20	44.25	-1	428	-0.23%
2023/10/31	1	43.40	0	0.00	43.40	1	422	0.24%
2023/10/26	2.2	43.07	0	0.00	42.85	2.2	448	0.49%
2023/10/25	0	0.00	1	43.65	43.40	-1	452	-0.22%
2023/10/24	0	42.60	0	0.00	42.70	0	463	0.01%
2023/10/23	6	42.62	1	42.50	42.50	5	469	1.07%
2023/10/20	1.1	42.20	0	0.00	42.65	1.1	477	0.22%
2023/10/19	1	42.70	0	0.00	42.60	1	483	0.21%
2023/10/18	0	42.95	0	0.00	44.00	0	481	0.00%
2023/10/16	0	0.00	1	43.75	43.80	-1	486	-0.21%
2023/10/13	0.1	43.95	0	0.00	43.85	0.1	493	0.01%
2023/10/05	0	44.00	0	0.00	43.20	0	550	0.00%
2023/10/04	0	0.00	18	42.81	43.10	-18	583	-3.08%
2023/09/27	0	42.70	1	43.00	42.85	-1	675	-0.15%
2023/09/25	0	0.00	1	43.40	43.35	-1	709	-0.14%
2023/09/21	0	0.00	1	43.25	43.50	-1	737	-0.14%
2023/09/20	2	43.50	0	0.00	43.45	2	739	0.27%
2023/09/18	1	43.95	0	0.00	44.00	1	755	0.13%
2023/09/15	1	43.90	2	43.95	43.70	-1	763	-0.13%
2023/09/14	9	43.85	3	43.87	43.75	6	762	0.79%
2023/09/13	2	43.40	0.3	43.85	43.65	1.7	767	0.22%
2023/09/12	4	43.55	0	0.00	43.60	4	772	0.52%
2023/09/11	0	0.00	2	44.00	43.75	-2	778	-0.26%
2023/09/08	0	0.00	4	43.10	43.30	-4	780	-0.51%
2023/09/06	1	44.25	0.1	44.20	44.20	1	798	0.12%
2023/09/05	3	43.85	0.1	44.00	43.80	2.9	796	0.36%
2023/09/04	0	0.00	7	43.86	43.90	-7	805	-0.87%
2023/09/01	2	43.60	0	0.00	44.20	2	811	0.25%
2023/08/31	2	43.00	0	43.90	43.60	2	807	0.25%
2023/08/30	9	42.55	0	0.00	42.85	9	807	1.11%
2023/08/28	6	41.89	0.9	42.11	41.80	5.1	828	0.62%
2023/08/25	2	42.40	0	0.00	42.50	2	835	0.24%
2023/08/21	1	42.75	0	0.00	42.80	1	876	0.11%
2023/08/18	0	0.00	0.1	42.50	42.00	-0.1	879	-0.01%
2023/08/17	0.1	41.70	0	0.00	42.00	0.1	895	0.01%
2023/08/16	0.1	42.00	0	0.00	41.70	0.1	909	0.01%
2023/08/15	1	42.45	0	0.00	42.30	1	920	0.11%
2023/08/14	1.2	41.66	0	0.00	41.75	1.2	931	0.12%
2023/08/11	0.1	41.99	0	0.00	41.75	0.1	940	0.01%
2023/08/10	0.1	42.10	0	0.00	42.05	0.1	949	0.01%
2023/08/09	0.2	43.08	0	0.00	42.65	0.2	946	0.02%
2023/08/07	1	41.60	0.8	42.15	42.80	0.2	946	0.02%
2023/08/02	3	43.10	0	0.00	43.20	3	922	0.33%
2023/08/01	1	43.90	0	0.00	43.80	1	915	0.11%
2023/07/31	9	44.40	10	44.35	43.90	-1	911	-0.11%
2023/07/27	1.2	44.60	1	45.45	45.20	0.2	901	0.02%
2023/07/25	0	0.00	1	44.20	44.20	-1	889	-0.11%
2023/07/24	1	44.30	0	0.00	44.30	1	882	0.11%
2023/07/21	0	0.00	1	44.80	44.85	-1	879	-0.11%
2023/07/20	0	0.00	1	44.70	45.05	-1	882	-0.11%
2023/07/18	0	0.00	1	45.40	45.50	-1	881	-0.11%
2023/07/12	0	43.70	0	0.00	45.15	0	858	0.00%
2023/07/11	1.3	43.66	0	0.00	43.50	1.3	840	0.15%
2023/07/10	2.2	46.32	0	0.00	46.00	2.2	821	0.27%
2023/07/07	0	47.05	0	0.00	46.75	0	810	0.00%
2023/07/05	0.1	47.65	0	0.00	47.35	0.1	824	0.01%
2023/07/04	0	0.00	1	47.25	47.60	-1	820	-0.12%
2023/06/27	0.1	45.75	0	0.00	45.30	0.1	792	0.01%
2023/06/26	1	46.05	0	0.00	46.00	1	786	0.13%
2023/06/21	2	46.83	0	0.00	46.70	2	780	0.26%
2023/06/19	1	47.30	0	0.00	47.35	1	781	0.13%
2023/06/15	0	0.00	0.2	48.35	47.85	-0.2	777	-0.03%
2023/06/13	0	0.00	2	47.45	47.55	-2	769	-0.26%
2023/06/12	0	0.00	1	47.20	47.10	-1	764	-0.13%
2023/06/09	1	46.70	0	0.00	46.70	1	761	0.13%
2023/06/08	0	0.00	5	47.00	46.70	-5	775	-0.64%
2023/06/05	1	47.00	0	0.00	47.20	1	965	0.10%
2023/06/01	0	0.00	0.1	46.95	47.10	-0.1	959	-0.01%
2023/05/31	0	0.00	2	46.88	47.00	-2	959	-0.21%
2023/05/30	0	0.00	4	46.76	46.90	-4	954	-0.42%
2023/05/29	1	46.90	2	46.93	47.10	-1	950	-0.11%
2023/05/26	7	46.06	0	0.00	46.35	7	938	0.75%
2023/05/24	0	0.00	5	46.82	46.85	-5	918	-0.54%
2023/05/22	15	46.30	1	46.20	46.30	14	898	1.56%
2023/05/19	0	0.00	30	45.65	45.55	-30	883	-3.40%
2023/05/17	2	45.40	1.1	45.29	45.40	0.9	864	0.10%
2023/05/16	1	44.85	2	45.05	45.10	-1	855	-0.12%
2023/05/12	4.1	44.53	0	0.00	44.75	4.1	886	0.46%
2023/05/10	0	0.00	2	44.65	44.65	-2	915	-0.22%
2023/05/03	0	0.00	0.3	44.45	44.45	-0.3	928	-0.03%
2023/05/02	0	0.00	0	44.10	44.40	0	931	0.00%
2023/04/26	0	0.00	10	43.23	43.35	-10	933	-1.07%
2023/04/25	0.1	43.00	0	0.00	42.70	0.1	930	0.01%
2023/04/21	0	0.00	25	43.29	43.20	-25	924	-2.70%
2023/04/20	0	0.00	11	44.54	44.35	-11	916	-1.20%
2023/04/19	2	44.85	8.1	44.86	44.60	-6.1	911	-0.67%
2023/04/13	0.1	44.95	0	0.00	44.55	0.1	879	0.01%
2023/04/12	1	45.25	1	44.80	45.30	0	865	0.00%
2023/04/11	0	0.00	2	44.40	44.50	-2	837	-0.24%
2023/04/10	2	44.15	0	44.10	44.90	2	825	0.24%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/31	0	44.22	0	0.00	44.10	0	763	0.00%
2023/03/29	0	43.75	0	0.00	43.75	0	760	0.00%
2023/03/27	0	0.00	1	44.15	44.05	-1	759	-0.13%
2023/03/23	1	44.30	0	0.00	44.20	1	757	0.13%
2023/03/22	0	0.00	0.1	43.80	44.20	-0.1	750	-0.01%
2023/03/21	0	0.00	1.1	43.59	43.55	-1.1	744	-0.15%
2023/03/16	0.2	43.10	0	0.00	42.60	0.2	742	0.03%
2023/03/15	0	0.00	1	43.75	43.25	-1	745	-0.13%
2023/03/14	10	43.75	0	0.00	43.50	10	740	1.35%
2023/03/13	21.1	43.81	0	0.00	43.60	21.1	738	2.86%
2023/03/10	0	0.00	1	43.90	43.85	-1	726	-0.14%
2023/03/09	3	44.52	0	0.00	44.50	3	713	0.42%
2023/03/08	3	44.25	10.1	44.03	44.70	-7.1	671	-1.06%
2023/03/03	1	41.75	5	41.65	41.65	-4	563	-0.71%
2023/03/01	4	41.39	0	0.00	41.35	4	551	0.73%
2023/02/23	0	0.00	2	41.05	41.00	-2	542	-0.37%
2023/02/21	0	0.00	1	41.20	41.15	-1	542	-0.18%
2023/02/20	7	41.26	2	41.00	41.25	5	543	0.92%
2023/02/13	0	0.00	20	40.52	40.50	-20	545	-3.66%
2023/02/10	20	41.40	0	0.00	41.00	20	547	3.65%
2023/02/07	0	0.00	2	40.30	40.20	-2	473	-0.42%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2023/01/13	0	0.00	1	38.45	38.50	-1	423	-0.24%
2023/01/12	0	0.00	9	38.70	38.70	-9	434	-2.07%
2023/01/05	1	38.10	0	0.00	38.05	1	448	0.22%
2022/12/29	1	37.45	0	0.00	37.70	1	476	0.21%
2022/12/28	1.1	37.74	0.1	37.65	37.65	1	479	0.21%
2022/12/27	0	0.00	15	38.10	38.00	-15	478	-3.13%
2022/12/21	20	37.60	0	0.00	37.40	20	485	4.12%
2022/12/15	2	38.75	0	0.00	38.80	2	472	0.42%
2022/12/13	0	0.00	1	38.65	38.50	-1	476	-0.21%
2022/12/09	5	38.50	0	0.00	38.50	5	478	1.04%
2022/12/07	1	38.75	0	0.00	38.70	1	494	0.20%
2022/12/06	0	0.00	2	39.70	39.50	-2	491	-0.41%
2022/12/05	0	0.00	3	40.40	40.20	-3	490	-0.61%
2022/12/02	3	40.60	1	40.60	40.50	2	485	0.41%
2022/12/01	0	0.00	14	40.43	40.50	-14	484	-2.89%
2022/11/30	2	40.18	8	40.20	40.15	-6	479	-1.25%
2022/11/29	0	0.00	3	40.25	40.20	-3	475	-0.63%
2022/11/28	27	39.97	3	39.90	39.85	24	455	5.27%
2022/11/25	0	0.00	7	39.28	39.15	-7	427	-1.64%
2022/11/24	2	39.08	5	39.01	39.05	-3	428	-0.70%
2022/11/23	10	38.95	5	38.98	38.90	5	430	1.16%
2022/11/22	0	0.00	5	38.85	39.10	-5	431	-1.16%
2022/11/18	0.1	39.60	0	0.00	38.95	0.1	437	0.02%
2022/11/17	5	39.55	4	38.90	39.45	1	438	0.23%
2022/11/16	20	39.21	0	0.00	38.95	20	439	4.55%
2022/11/15	0	0.00	5	39.29	39.25	-5	448	-1.12%
2022/11/11	0	0.00	1	39.10	38.80	-1	446	-0.22%
2022/11/09	11	39.08	0	0.00	39.25	11	440	2.50%
2022/11/02	0	0.00	1.7	38.76	38.90	-1.7	479	-0.36%
2022/10/25	1	37.50	0	0.00	37.55	1	520	0.19%
2022/10/13	1	36.90	0	0.00	36.45	1	523	0.19%
2022/09/29	0	0.00	0	39.20	39.60	0	571	0.00%
2022/09/23	0	0.00	2	41.20	41.20	-2	640	-0.31%
2022/09/22	1	41.30	0	0.00	41.50	1	660	0.16%
2022/09/19	0	0.00	9	42.18	42.10	-9	668	-1.35%
2022/09/16	10	42.48	0	0.00	42.35	10	676	1.48%
2022/09/13	0	42.10	0	0.00	41.80	0	675	0.00%
2022/09/08	3	40.50	0	0.00	41.00	3	688	0.44%
2022/09/07	7	40.15	0	0.00	39.90	7	692	1.01%
2022/09/06	5	40.65	0	0.00	39.80	5	692	0.72%
2022/09/02	0	0.00	2	41.00	40.85	-2	697	-0.29%
2022/09/01	1	41.00	6	40.89	40.95	-5	700	-0.71%
2022/08/31	4	41.46	0	0.00	41.30	4	701	0.57%
2022/08/30	3	41.30	0	0.00	41.20	3	701	0.43%
2022/08/29	0	0.00	2	40.80	40.75	-2	701	-0.29%
2022/08/26	0	0.00	2	41.75	41.50	-2	700	-0.29%
2022/08/25	2	41.55	0	0.00	41.60	2	699	0.29%
2022/08/19	2	41.90	0	0.00	41.80	2	706	0.28%
2022/08/16	0	0.00	1	41.30	41.15	-1	719	-0.14%
2022/08/12	0	41.80	1	41.50	41.45	-1	721	-0.14%
2022/08/11	0	0.00	0	41.80	41.75	0	725	0.00%
2022/08/10	0	0.00	5	40.91	41.40	-5	723	-0.69%
2022/08/09	0	0.00	2	40.00	39.95	-2	697	-0.29%
2022/08/05	0	0.00	7	39.86	40.45	-7	710	-0.98%
2022/07/29	0	0.00	5	40.00	40.05	-5	806	-0.62%
2022/07/27	0	0.00	7	39.68	39.85	-7	891	-0.78%
2022/07/25	0	39.85	2	39.75	39.75	-2	902	-0.22%
2022/07/21	0	0.00	11	39.20	39.25	-11	941	-1.17%
2022/07/20	0	0.00	3	39.20	39.10	-3	947	-0.32%
2022/07/19	10	39.00	19	39.25	39.30	-9	971	-0.93%
2022/07/18	0	0.00	6	38.48	38.70	-6	977	-0.61%
2022/07/15	1	38.00	25	38.03	37.80	-24	1,014	-2.37%
2022/07/14	8	38.31	2	37.50	38.20	6	1,071	0.56%
2022/07/13	0	0.00	17	37.37	37.55	-17	1,105	-1.54%
2022/07/12	21	36.40	0	0.00	36.10	21	1,112	1.89%
2022/07/11	5	36.95	0	0.00	36.95	5	1,118	0.45%
2022/07/08	13	37.67	8	37.53	37.40	5	1,132	0.44%
2022/07/07	9	36.41	0	0.00	36.60	9	1,128	0.80%
2022/07/06	2	38.60	23	38.83	38.60	-21	1,109	-1.89%
2022/07/05	10	39.70	16	39.70	39.80	-6	1,100	-0.55%
2022/07/04	1	39.40	10	39.39	39.40	-9	1,092	-0.82%
2022/07/01	31	39.47	0	0.00	38.80	31	1,108	2.80%
2022/06/30	8	40.94	0	0.00	40.45	8	1,095	0.73%
2022/06/29	1	41.80	0	0.00	41.65	1	1,087	0.09%
2022/06/27	1	42.60	4	42.48	42.50	-3	1,168	-0.26%
2022/06/24	0	0.00	10	41.88	42.00	-10	1,170	-0.85%
2022/06/23	3	41.28	0	0.00	41.65	3	1,176	0.26%
2022/06/22	2	41.50	0	0.00	41.40	2	1,181	0.17%
2022/06/21	0	0.00	6	42.40	42.45	-6	1,202	-0.50%
2022/06/20	7	41.19	0	0.00	40.80	7	1,221	0.57%
2022/06/17	7	41.71	0	0.00	41.65	7	1,221	0.57%
2022/06/16	0	0.00	2	43.20	42.10	-2	1,249	-0.16%
2022/06/15	0	42.80	0	0.00	42.75	0	1,284	0.00%
2022/06/14	8	42.12	0	0.00	42.40	8	1,324	0.60%
2022/06/13	14	42.81	0	0.00	42.65	14	1,365	1.03%
2022/06/02	1	43.75	0	0.00	43.95	1	1,691	0.06%
2022/06/01	3	44.02	1	43.95	43.95	2	1,713	0.12%
2022/05/31	0	0.00	2	43.55	43.75	-2	1,776	-0.11%
2022/05/30	5	43.75	0	0.00	43.80	5	1,778	0.28%
2022/05/27	1	43.40	3	43.35	43.35	-2	1,775	-0.11%
2022/05/26	0	0.00	12	43.10	43.05	-12	1,779	-0.67%
2022/05/25	3	43.15	0	0.00	43.05	3	1,784	0.17%
2022/05/24	0	0.00	4	43.03	42.90	-4	1,798	-0.22%
2022/05/23	0	0.00	4	43.15	43.00	-4	1,791	-0.22%
2022/05/20	3	43.05	0	0.00	42.90	3	1,794	0.17%
2022/05/19	1	42.10	0	0.00	42.30	1	1,791	0.06%
2022/05/18	5	42.80	5	42.80	42.90	0	1,785	0.00%
2022/05/17	10	42.63	0	0.00	42.65	10	1,784	0.56%
2022/05/16	5	42.50	3	42.75	42.30	2	1,784	0.11%
2022/05/13	5	42.24	10	42.45	42.30	-5	1,779	-0.28%
2022/05/12	15	41.73	0	0.00	41.20	15	1,785	0.84%
2022/05/11	4	42.60	0	0.00	42.50	4	1,782	0.22%
2022/05/10	2	42.30	0	0.00	43.40	2	1,764	0.11%
2022/05/09	5	43.61	0	0.00	43.00	5	1,758	0.28%
2022/05/06	5	45.18	0	0.00	45.20	5	1,721	0.29%
2022/05/05	1	45.95	1	45.95	45.75	0	1,706	0.00%
2022/05/04	6	46.25	0	0.00	45.80	6	1,685	0.36%
2022/05/03	2	47.68	0	0.00	47.75	2	1,639	0.12%
2022/04/28	0	0.00	2	47.65	47.25	-2	1,654	-0.12%
2022/04/27	2	46.70	0	0.00	46.95	2	1,650	0.12%
2022/04/26	0	0.00	3	48.90	48.60	-3	1,630	-0.18%
2022/04/25	5	48.47	1	48.75	48.20	4	1,627	0.25%
2022/04/21	3	50.73	4	50.65	50.40	-1	1,612	-0.06%
2022/04/20	2	50.20	7	50.21	50.40	-5	1,577	-0.32%
2022/04/19	3	49.25	8.5	49.59	49.65	-5.5	1,530	-0.36%
2022/04/15	0	0.00	6	49.00	48.80	-6	1,523	-0.39%
2022/04/14	5	48.86	7	49.09	48.90	-2	1,554	-0.13%
2022/04/13	3	48.45	0	0.00	48.55	3	1,568	0.19%
2022/04/11	2	48.10	0	0.00	47.80	2	1,626	0.12%
2022/04/08	2	48.08	0	0.00	48.20	2	1,658	0.12%
2022/04/07	1	48.45	1	47.95	47.90	0	1,710	0.00%
2022/03/31	0	0.00	1	49.80	49.70	-1	1,917	-0.05%
2022/03/30	1	50.20	4	49.60	50.20	-3	1,983	-0.15%
2022/03/29	1	49.20	0	0.00	49.05	1	1,947	0.05%
2022/03/28	2	49.05	0	0.00	49.10	2	1,958	0.10%
2022/03/23	1	49.50	0	0.00	49.15	1	2,025	0.05%
2022/03/22	0	0.00	5	49.37	49.50	-5	2,110	-0.24%
2022/03/18	0	0.00	2	49.20	48.40	-2	2,142	-0.09%
2022/03/17	1	49.50	0	0.00	49.35	1	2,134	0.05%
2022/03/15	5	49.20	0	0.00	49.00	5	2,170	0.23%
2022/03/14	3	49.65	3	49.47	49.35	0	2,218	0.00%
2022/03/11	0	0.00	10	48.42	48.40	-10	2,244	-0.45%
2022/03/10	0	0.00	6	48.42	48.35	-6	2,323	-0.26%
2022/03/09	2	48.53	28	48.50	48.30	-26	2,435	-1.07%
2022/03/08	3	44.85	2	44.80	44.70	1	2,688	0.04%
2022/03/07	18.5	46.54	0	0.00	46.00	18.5	2,710	0.68%
2022/03/04	4	47.84	2	48.10	47.60	2	2,750	0.07%
2022/03/02	0	46.30	0	0.00	46.30	0	2,820	0.00%
2022/02/24	2	45.78	0	0.00	45.50	2	3,275	0.06%
2022/02/22	0	0.00	2	46.53	46.40	-2	3,377	-0.06%
2022/02/21	0	47.10	1	47.10	47.10	-1	3,374	-0.03%
2022/02/17	0	0.00	1	47.10	46.85	-1	3,398	-0.03%
2022/02/14	0	0.00	6	46.35	46.35	-6	3,413	-0.18%
2022/02/11	7	47.47	1	47.45	47.50	6	3,426	0.18%
2022/02/10	0	0.00	1	46.95	47.05	-1	3,416	-0.03%
2022/02/08	0	46.05	2	46.10	46.20	-2	3,420	-0.06%
2022/01/26	2	44.80	1	44.80	44.80	1	3,474	0.03%
2022/01/25	3	45.63	3	45.08	45.00	0	3,476	0.00%
2022/01/21	3	46.52	0	0.00	45.90	3	3,479	0.09%
2022/01/18	0	0.00	1	47.40	46.90	-1	3,458	-0.03%
2022/01/17	0	0.00	1	46.65	47.15	-1	3,453	-0.03%
2022/01/14	2	46.20	4	46.21	46.35	-2	3,450	-0.06%
2022/01/13	0	0.00	1	46.85	46.95	-1	3,435	-0.03%
2022/01/12	2	46.78	0	0.00	46.80	2	3,438	0.06%
2022/01/11	3	47.57	0	0.00	47.05	3	3,424	0.09%
2022/01/10	0	0.00	0	48.00	48.05	0	3,397	0.00%
2022/01/07	3	47.37	0	0.00	47.30	3	3,382	0.09%
2022/01/06	1	48.70	66	48.56	48.15	-65	3,342	-1.94%
2022/01/05	1	49.40	14	49.09	48.85	-13	3,313	-0.39%
2022/01/04	12	49.81	25	49.76	49.35	-13	3,280	-0.40%
2022/01/03	5	50.00	13	49.79	49.50	-8	3,252	-0.25%
2021/12/30	3	50.80	6	50.60	50.70	-3	3,209	-0.09%
2021/12/29	5	50.60	45	51.13	51.00	-40	3,153	-1.27%
2021/12/28	2	49.48	0	49.70	49.35	2	2,973	0.07%
2021/12/27	4	49.41	2	49.55	49.55	2	2,955	0.07%
2021/12/24	17	49.35	8	49.29	49.35	9	2,929	0.31%
2021/12/21	1	48.45	4	48.39	48.50	-3	2,823	-0.11%
2021/12/17	11	48.75	0	0.00	48.80	11	2,782	0.40%
2021/12/16	10	49.18	14	49.73	49.85	-4	2,709	-0.15%
2021/12/14	3	49.12	5	48.97	48.55	-2	2,577	-0.08%
2021/12/13	10	49.08	3.4	49.00	48.85	6.6	2,526	0.26%
2021/12/10	2	49.05	9	49.01	49.15	-7	2,501	-0.28%
2021/12/09	7	48.39	26	48.37	48.30	-19	2,450	-0.78%
2021/12/08	3	49.38	10	49.26	49.00	-7	2,383	-0.29%
2021/12/07	12	49.88	10	49.81	49.65	2	2,295	0.09%
2021/12/06	15	49.52	17.1	49.39	49.20	-2.1	2,207	-0.09%
2021/12/03	31	49.20	31	49.06	49.60	0	2,123	0.00%
2021/12/02	29	48.79	23	48.67	48.65	6	1,971	0.30%
2021/12/01	5	47.04	4	47.03	47.15	1	1,611	0.06%
2021/11/30	8	46.94	8	46.78	46.50	0	1,580	0.00%
2021/11/26	18	46.43	5	46.46	46.15	13	1,518	0.86%
2021/11/25	13	46.25	8	46.24	46.10	5	1,469	0.34%
2021/11/24	13	45.89	6	45.82	46.00	7	1,473	0.48%
2021/11/23	19.4	46.82	16.1	46.89	47.05	3.3	1,332	0.25%
2021/11/22	7	45.03	8	45.24	45.45	-1	1,066	-0.09%
2021/11/18	0.2	43.25	0	0.00	43.25	0.2	1,022	0.02%
2021/11/15	10	42.80	0	0.00	42.80	10	1,077	0.93%
2021/11/11	0	0.00	1	43.45	43.05	-1	1,115	-0.09%
2021/11/10	1	43.90	1	44.00	43.80	0	1,119	0.00%
2021/11/05	0	0.00	0.1	43.55	43.15	-0.1	1,141	-0.01%
2021/11/04	0	0.00	6	43.47	43.45	-6	1,162	-0.52%
2021/11/03	0	0.00	17	43.07	43.50	-17	1,206	-1.41%
2021/11/02	0.2	41.90	0	0.00	41.80	0.2	1,171	0.02%
2021/11/01	0	0.00	4	42.50	42.30	-4	1,180	-0.34%
2021/10/29	0	0.00	3	42.15	41.75	-3	1,170	-0.26%
2021/10/28	0	0.00	8	41.99	41.90	-8	1,182	-0.68%
2021/10/26	0	41.60	0	0.00	41.20	0	1,209	0.00%
2021/10/22	0	0.00	6	40.98	40.90	-6	1,260	-0.48%
2021/10/21	0	0.00	2	42.00	42.00	-2	1,280	-0.16%
2021/10/19	0.2	40.30	0	0.00	40.60	0.2	1,309	0.02%
2021/10/14	1	39.30	0	0.00	39.60	1	1,441	0.07%
2021/10/08	2	40.55	0	0.00	40.25	2	1,643	0.12%
2021/10/07	3	40.00	10	40.25	40.20	-7	1,668	-0.42%
2021/10/04	9	39.47	0	0.00	39.20	9	1,746	0.52%
2021/10/01	10	40.66	0	0.00	40.35	10	1,751	0.57%
2021/09/30	5	41.17	0	0.00	41.40	5	1,778	0.28%
2021/09/29	8	41.57	0	0.00	41.30	8	1,795	0.45%
2021/09/27	0	0.00	5	42.70	42.95	-5	1,812	-0.28%
2021/09/22	5	41.80	11	42.00	41.80	-6	1,911	-0.31%
2021/09/16	10	42.23	0	0.00	42.20	10	2,010	0.50%
2021/09/13	1	43.60	0	0.00	43.50	1	2,031	0.05%
2021/09/10	0	0.00	2	43.55	43.55	-2	2,045	-0.10%
2021/09/09	0	43.45	1	42.95	42.95	-1	2,057	-0.05%
2021/09/06	0	0.00	7	44.31	44.05	-7	2,092	-0.33%
2021/09/03	0	0.00	1	45.10	44.85	-1	2,143	-0.05%
2021/09/02	0	0.00	15	44.69	44.75	-15	2,191	-0.68%
2021/09/01	0	0.00	20	44.13	44.60	-20	2,163	-0.92%
2021/08/30	5	44.00	4.5	43.10	43.90	0.5	2,128	0.02%
2021/08/27	1	42.90	6	42.90	42.65	-5	2,091	-0.24%
2021/08/26	3	42.53	0	0.00	42.60	3	2,102	0.14%
2021/08/25	5	42.66	13	42.67	42.60	-8	2,121	-0.38%
2021/08/23	1	41.75	0	0.00	41.75	1	2,096	0.05%
2021/08/20	5	42.80	30	43.39	43.40	-25	2,107	-1.19%
2021/08/19	27	43.64	2	43.15	43.15	25	2,115	1.18%
2021/08/18	1	43.80	0	0.00	44.00	1	2,101	0.05%
2021/08/17	6	43.95	0	0.00	43.90	6	2,087	0.29%
2021/08/16	6	43.82	0	0.00	44.05	6	2,086	0.29%
2021/08/13	33.2	44.99	1	45.20	44.90	32.2	2,080	1.55%
2021/08/12	5	45.60	0	0.00	45.55	5	2,083	0.24%
2021/08/11	1	46.15	0	0.00	45.80	1	2,099	0.05%
2021/08/09	1	47.85	2	47.78	47.95	-1	2,127	-0.05%
2021/08/05	0	0.00	2	47.63	47.85	-2	2,189	-0.09%
2021/08/04	0	0.00	1	47.30	47.50	-1	2,263	-0.04%
2021/08/02	0	0.00	1.1	47.39	47.50	-1.1	2,448	-0.04%
2021/07/29	0	0.00	1	46.30	46.65	-1	2,511	-0.04%
2021/07/27	5	47.39	0	0.00	46.90	5	2,579	0.19%
2021/07/26	3	47.40	0	0.00	47.70	3	2,606	0.12%
2021/07/22	0	0.00	1	47.50	47.30	-1	2,730	-0.04%
2021/07/21	1	47.20	1	46.60	46.95	0	2,826	0.00%
2021/07/20	3	46.92	0	0.00	46.95	3	2,865	0.10%
2021/07/19	11	47.64	0	0.00	48.10	11	2,857	0.39%
2021/07/16	5	47.94	2	47.35	48.00	3	2,843	0.11%
2021/07/13	0	0.00	2.1	46.56	46.10	-2.1	2,951	-0.07%
2021/07/12	0	0.00	4	46.36	46.45	-4	2,936	-0.14%
2021/07/09	0	0.00	26.5	46.01	45.90	-26.5	2,922	-0.91%
2021/07/08	0	0.00	1	46.20	46.20	-1	2,960	-0.03%
2021/07/07	3.1	46.43	5	46.35	46.10	-1.9	3,009	-0.06%
2021/07/06	1	45.85	0	0.00	45.80	1	3,018	0.03%
2021/07/05	2	45.90	3	45.98	45.90	-1	3,086	-0.03%
2021/06/30	1	45.90	0	0.00	45.90	1	3,178	0.03%
2021/06/29	1	45.30	0	0.00	45.10	1	3,161	0.03%
2021/06/28	3	45.35	29	45.00	45.90	-26	3,144	-0.83%
2021/06/25	4	44.03	3	44.05	43.70	1	3,085	0.03%
2021/06/24	0	0.00	1	43.35	43.65	-1	3,118	-0.03%
2021/06/22	17	43.17	0	0.00	42.90	17	3,132	0.54%
2021/06/21	3	43.35	0	0.00	43.35	3	3,139	0.10%
2021/06/18	3	43.80	0	0.00	43.70	3	3,156	0.10%
2021/06/17	6	43.66	5	44.14	44.15	1	3,163	0.03%
2021/06/16	1	43.80	1	43.50	43.35	0	3,179	0.00%
2021/06/15	2	44.08	0	0.00	44.00	2	3,204	0.06%
2021/06/11	3	44.20	5	44.55	44.50	-2	3,218	-0.06%
2021/06/10	4	43.99	9	43.26	44.45	-5	3,320	-0.15%
2021/06/09	0	0.00	1	42.40	42.55	-1	3,290	-0.03%
2021/06/07	2	42.20	0.1	42.15	42.10	1.9	3,453	0.06%
2021/06/02	1	42.50	0	0.00	42.55	1	3,572	0.03%
2021/06/01	1	43.15	1	43.20	43.25	0	3,571	0.00%
2021/05/26	3	42.22	8	42.15	42.25	-5	3,627	-0.14%
2021/05/25	6	42.18	5	42.00	42.25	1	3,663	0.03%
2021/05/24	7	41.53	2	41.40	41.55	5	3,690	0.14%
2021/05/20	0	0.00	1	41.20	40.70	-1	3,804	-0.03%
2021/05/19	0	0.00	11	41.05	41.50	-11	3,820	-0.29%
2021/05/18	0	0.00	7	40.26	40.70	-7	3,833	-0.18%
2021/05/17	20	39.45	0	0.00	38.40	20	3,824	0.52%
2021/05/14	0	0.00	3	42.82	41.40	-3	3,785	-0.08%
2021/05/13	2.5	40.90	6	42.41	41.70	-3.5	3,741	-0.09%
2021/05/12	7	43.20	7	44.98	43.05	0	3,675	0.00%
2021/05/11	10	47.60	13	47.77	46.65	-3	3,625	-0.08%
2021/05/10	22	49.81	7	50.23	49.05	15	3,578	0.42%
2021/05/07	2	49.20	6	48.58	49.00	-4	3,456	-0.12%
2021/05/06	2	46.90	1	46.65	46.20	1	3,403	0.03%
2021/05/05	0	0.00	5	47.22	46.80	-5	3,379	-0.15%
2021/05/04	13	47.32	8	47.16	47.00	5	3,393	0.15%
2021/05/03	1	49.85	6	49.66	49.40	-5	3,329	-0.15%
2021/04/29	4	51.43	1	51.20	51.20	3	3,286	0.09%
2021/04/28	6	52.18	2	51.90	52.40	4	3,255	0.12%
2021/04/27	58	51.75	70	51.95	52.10	-12	3,221	-0.37%
2021/04/26	8	50.60	10	51.23	51.20	-2	3,112	-0.06%
2021/04/23	4	49.10	5	49.38	49.50	-1	3,069	-0.03%
2021/04/22	1	51.67	4	50.83	49.00	-3	3,058	-0.10%
2021/04/21	7	51.16	2	50.55	51.00	5	3,010	0.17%
2021/04/20	12	50.04	30	50.19	50.50	-18	2,962	-0.61%
2021/04/19	0	48.70	23	49.13	49.15	-23	2,948	-0.78%
2021/04/16	0	0.00	23	47.99	48.25	-23	2,934	-0.78%
2021/04/15	5	47.40	10	47.40	47.40	-5	2,928	-0.17%
2021/04/14	0	0.00	14	46.52	47.30	-14	2,945	-0.48%
2021/04/13	13	48.90	7	49.50	48.00	6	2,958	0.20%
2021/04/09	10	47.95	5	48.80	48.00	5	2,896	0.17%
2021/04/08	2	48.83	17	48.56	49.20	-15	2,818	-0.53%
2021/04/07	5	47.45	1	47.20	47.30	4	2,724	0.15%
2021/04/06	0	47.65	12	47.58	47.40	-12	2,722	-0.44%
2021/04/01	2	47.38	8	47.31	47.40	-6	2,711	-0.22%
2021/03/31	1	47.50	1	47.40	47.40	0	2,711	0.00%
2021/03/30	1	47.40	10	47.65	47.65	-9	2,710	-0.33%
2021/03/29	1	47.55	13	46.97	47.55	-12	2,695	-0.45%
2021/03/26	0	46.55	11	46.29	46.40	-11	2,670	-0.41%
2021/03/25	10	46.10	1	46.10	46.05	9	2,686	0.34%
2021/03/24	1	46.45	3	46.35	46.70	-2	2,687	-0.07%
2021/03/23	8	46.58	7	46.59	46.30	1	2,685	0.04%
2021/03/22	1	46.90	10	47.00	47.00	-9	2,676	-0.34%
2021/03/19	2	46.80	14	47.10	47.05	-12	2,686	-0.45%
2021/03/18	2	47.50	0	0.00	47.45	2	2,684	0.07%
2021/03/17	7	47.62	46	47.59	47.45	-39	2,696	-1.45%
2021/03/16	17	47.91	31	47.58	47.55	-14	2,723	-0.51%
2021/03/15	16	45.81	0	0.00	46.10	16	2,615	0.61%
2021/03/12	14	45.87	4	46.10	46.05	10	2,647	0.38%
2021/03/11	5	46.37	1	46.65	46.65	4	2,776	0.14%
2021/03/10	17	47.04	119	46.35	47.40	-102	2,775	-3.67%	大賣/鉅額交易
2021/03/09	0	0.00	7	45.83	45.75	-7	2,732	-0.26%
2021/03/08	16	45.44	10	45.75	45.40	6	2,724	0.22%
2021/03/05	7	45.00	1	45.40	45.05	6	2,746	0.22%
2021/03/04	5	45.74	1	45.90	45.35	4	2,773	0.14%
2021/03/03	6	45.68	0	0.00	45.70	6	2,737	0.22%
2021/03/02	2	45.65	9	45.25	45.30	-7	2,723	-0.26%
2021/02/26	0	0.00	23	45.06	45.25	-23	2,714	-0.85%
2021/02/25	5	44.99	15	45.03	45.05	-10	2,762	-0.36%
2021/02/24	1	45.00	18	44.70	44.55	-17	2,748	-0.62%
2021/02/23	0	44.95	53	45.01	44.90	-53	2,747	-1.93%
2021/02/22	3	43.80	32	43.93	44.15	-29	2,748	-1.05%
2021/02/19	3	42.97	21	43.42	43.55	-18	2,722	-0.66%
2021/02/18	1	42.75	40	42.76	42.60	-39	2,709	-1.44%
2021/02/17	1	42.25	10	42.25	42.20	-9	2,696	-0.33%
2021/02/05	0	42.15	5	42.00	41.95	-5	2,731	-0.18%
2021/02/04	2	41.30	2	41.50	41.65	0	2,757	0.00%
2021/02/03	2	41.00	0	0.00	41.00	2	2,785	0.07%
2021/02/02	13	41.77	1	41.45	41.00	12	2,880	0.42%
2021/02/01	50.5	40.75	0	0.00	40.55	50.5	2,985	1.69%
2021/01/29	4	41.75	1	40.85	41.00	3	3,053	0.10%
2021/01/27	1	41.85	0	0.00	41.85	1	3,066	0.03%
2021/01/26	14	41.79	2	42.18	41.65	12	3,121	0.38%
2021/01/25	10	41.57	6	42.03	42.00	4	3,093	0.13%
2021/01/22	2	40.90	1	41.00	41.35	1	3,087	0.03%
2021/01/21	20	40.89	0	0.00	41.15	20	3,093	0.65%
2021/01/20	155	41.94	0	0.00	41.05	155	3,085	5.02%	大買/鉅額交易
2021/01/18	31	43.15	0	0.00	43.05	31	3,073	1.01%
2021/01/15	18	43.97	1	43.85	44.10	17	3,052	0.56%
2021/01/14	2	44.98	21	45.09	44.95	-19	3,040	-0.62%
2021/01/13	1	44.55	15	44.62	44.50	-14	2,993	-0.47%
2021/01/12	18	44.37	34	45.05	44.25	-16	2,974	-0.54%
2021/01/11	1	44.00	5	44.30	44.80	-4	2,933	-0.14%
2021/01/08	5	43.65	0.1	43.60	43.75	4.9	2,910	0.17%
2021/01/07	10	44.23	33	44.27	44.05	-23	2,898	-0.79%
2021/01/06	19	43.84	0	0.00	43.55	19	2,879	0.66%
2021/01/05	5	43.92	67	44.17	44.55	-62	2,817	-2.20%
2021/01/04	6	43.05	14	43.31	43.60	-8	2,789	-0.29%
2020/12/31	1	43.20	15	43.32	43.35	-14	2,778	-0.50%
2020/12/30	4	43.28	69	43.24	43.20	-65	2,770	-2.35%
2020/12/29	17	43.13	0	0.00	42.85	17	2,763	0.62%
2020/12/28	0	0.00	1	43.40	43.40	-1	2,749	-0.04%
2020/12/25	5	43.05	0	0.00	43.00	5	2,737	0.18%
2020/12/24	1	43.25	5	43.50	43.15	-4	2,735	-0.15%
2020/12/23	8	41.93	0	0.00	42.55	8	2,714	0.29%
2020/12/22	9	42.60	0	0.00	42.10	9	2,736	0.33%
2020/12/21	12	42.28	10	42.73	42.65	2	2,747	0.07%
2020/12/18	25	42.65	10	42.40	42.30	15	2,735	0.55%
2020/12/17	7	42.79	11.1	42.76	42.85	-4.1	2,738	-0.15%
2020/12/16	0	0.00	2	43.60	43.35	-2	2,738	-0.07%
2020/12/15	29	43.56	21	43.15	43.15	8	2,734	0.29%
2020/12/14	3	44.28	12	44.68	44.70	-9	2,708	-0.33%
2020/12/11	27	43.92	22	43.69	43.75	5	2,696	0.19%
2020/12/10	40	45.08	1	45.75	44.70	39	2,658	1.47%
2020/12/09	26	46.28	1	46.90	46.00	25	2,599	0.96%
2020/12/08	29.5	45.99	4	46.20	45.75	25.5	2,577	0.99%
2020/12/07	92	46.59	8	47.49	46.70	84	2,543	3.30%
2020/12/04	18	45.04	18	44.97	45.40	0	2,382	0.00%
2020/12/03	12	44.16	3	43.85	43.85	9	2,345	0.38%
2020/12/02	0	0.00	1	43.75	43.60	-1	2,418	-0.04%
2020/12/01	22.4	43.55	9	43.80	43.80	13.4	2,532	0.53%
2020/11/30	2	42.85	1.4	43.35	43.35	0.6	2,690	0.02%
2020/11/27	0.5	42.45	10	42.51	42.50	-9.5	2,664	-0.36%
2020/11/26	21.2	42.57	2	42.43	42.40	19.2	2,714	0.71%
2020/11/25	31	43.11	9	42.83	42.55	22	2,843	0.77%
2020/11/24	59.1	43.52	6	43.43	43.40	53.1	2,814	1.89%
2020/11/23	26	42.61	6	42.85	42.90	20	2,741	0.73%
2020/11/20	22	42.37	8	42.33	42.50	14	2,711	0.52%
2020/11/19	1	42.40	0	0.00	42.50	1	2,680	0.04%
2020/11/18	6	42.28	0	0.00	41.95	6	2,605	0.23%
2020/11/17	1	41.85	13	41.90	42.00	-12	2,598	-0.46%
2020/11/16	18	41.96	0	0.00	41.75	18	2,666	0.67%
2020/11/13	0	0.00	2	42.00	41.75	-2	2,744	-0.07%
2020/11/12	36	41.61	3	41.30	41.45	33	2,788	1.18%
2020/11/11	4	42.25	12	42.22	42.25	-8	2,796	-0.29%
2020/11/10	20	41.91	9	42.10	42.00	11	2,788	0.39%
2020/11/09	61	41.79	13	42.12	41.70	48	2,744	1.75%
2020/11/06	5	41.79	2	41.60	41.85	3	2,629	0.11%
2020/11/05	8	41.16	0	0.00	40.75	8	2,578	0.31%
2020/11/04	7	40.30	2	40.65	40.55	5	2,605	0.19%
2020/11/03	8	40.96	11	40.88	40.50	-3	2,676	-0.11%
2020/11/02	6	39.59	0	0.00	39.75	6	2,768	0.22%
2020/10/30	12	40.18	0	0.00	39.55	12	2,871	0.42%
2020/10/29	0	40.00	1	39.25	39.95	-1	2,875	-0.03%
2020/10/28	3	39.82	1	39.85	39.95	2	2,879	0.07%
2020/10/27	2	40.20	0	0.00	40.30	2	2,864	0.07%
2020/10/26	3	40.05	1	39.80	40.15	2	2,841	0.07%
2020/10/22	0	0.00	2	38.80	38.80	-2	2,851	-0.07%
2020/10/20	4	39.31	3	39.30	39.35	1	2,899	0.03%
2020/10/16	1	39.10	1	39.50	38.75	0	2,885	0.00%
2020/10/15	7	39.00	1	39.20	38.85	6	2,895	0.21%
2020/10/14	2	39.00	0	0.00	38.85	2	2,901	0.07%
2020/10/13	0	0.00	2	38.65	38.85	-2	2,930	-0.07%
2020/10/07	0	0.00	2	38.50	38.40	-2	3,132	-0.06%
2020/10/05	0	0.00	1	38.00	38.10	-1	3,219	-0.03%
2020/09/29	0	37.70	0	0.00	37.50	0	3,416	0.00%
2020/09/28	0	0.00	1	37.35	37.35	-1	3,503	-0.03%
2020/09/24	0	0.00	3	38.03	37.75	-3	3,600	-0.08%
2020/09/23	3	38.77	0	0.00	38.70	3	3,607	0.08%
2020/09/22	0	0.00	1	38.30	39.00	-1	3,622	-0.03%
2020/09/21	0	0.00	1	39.75	39.25	-1	3,616	-0.03%
2020/09/18	3	40.18	0	0.00	39.95	3	3,611	0.08%
2020/09/17	1	39.75	1	39.75	39.80	0	3,603	0.00%
2020/09/16	3	39.83	1	39.60	39.60	2	3,610	0.06%
2020/09/15	1	40.00	0	0.00	39.80	1	3,606	0.03%
2020/09/14	0	0.00	2	39.45	39.80	-2	3,626	-0.06%
2020/09/11	2	39.95	1	39.70	39.15	1	3,630	0.03%
2020/09/10	14	40.32	1	40.00	40.15	13	3,598	0.36%
2020/09/09	1	40.25	2	40.45	40.35	-1	3,577	-0.03%
2020/09/08	2	40.53	1	40.55	40.20	1	3,557	0.03%
2020/09/07	15	41.99	14	41.71	41.60	1	3,515	0.03%
2020/09/04	74	42.07	57	42.12	42.70	17	3,435	0.49%
2020/09/03	8	42.09	35	41.90	41.90	-27	3,382	-0.80%
2020/09/02	0	0.00	10	40.02	40.05	-10	3,205	-0.31%
2020/09/01	2	39.95	5	39.99	40.30	-3	3,240	-0.09%
2020/08/31	19	40.31	5	40.38	40.45	14	3,253	0.43%
2020/08/25	32	38.94	30	39.09	38.70	2	3,152	0.06%
2020/08/24	1	38.00	0	0.00	38.10	1	3,140	0.03%
2020/08/21	0	0.00	2	38.20	38.15	-2	3,150	-0.06%
2020/08/20	0	0.00	4	38.21	37.30	-4	3,144	-0.13%
2020/08/19	24	40.43	3	40.60	39.55	21	3,058	0.69%
2020/08/18	2	39.90	1	40.00	40.10	1	2,961	0.03%
2020/08/17	1	39.60	3	39.60	39.35	-2	2,871	-0.07%
2020/08/14	0	0.00	9	39.00	39.15	-9	2,826	-0.32%
2020/08/13	33	39.55	30	39.64	39.25	3	2,801	0.11%
2020/08/10	6	38.98	6	39.18	38.90	0	2,686	0.00%
2020/08/07	0	0.00	5	39.07	39.25	-5	2,659	-0.19%
2020/08/06	50	39.26	55	39.22	38.70	-5	2,595	-0.19%
2020/08/05	0	0.00	9	37.53	38.15	-9	2,456	-0.37%
2020/08/04	9	36.74	0	0.00	36.50	9	2,386	0.38%
2020/08/03	2	36.50	0	0.00	36.10	2	2,385	0.08%
2020/07/31	1	35.75	0	0.00	35.80	1	2,378	0.04%
2020/07/29	2	34.75	0	0.00	34.65	2	2,419	0.08%
2020/07/28	2	35.40	0	0.00	34.25	2	2,427	0.08%
2020/07/23	2	37.40	0	0.00	37.40	2	2,412	0.08%
2020/07/21	0	0.00	1	37.55	37.50	-1	2,410	-0.04%
2020/07/20	0	0.00	1	37.35	37.40	-1	2,411	-0.04%
2020/07/16	3	38.88	3	38.65	38.00	0	2,412	0.00%
2020/07/15	2	37.70	0	0.00	37.30	2	2,293	0.09%
2020/07/14	1	37.90	5	38.00	37.65	-4	2,279	-0.18%
2020/07/13	5	38.10	4	38.08	38.30	1	2,248	0.04%
2020/07/09	2	38.05	7	38.13	38.00	-5	2,233	-0.22%
2020/07/08	4	40.20	2	40.20	40.20	2	2,138	0.09%
2020/07/07	2	40.30	2	40.20	40.10	0	2,056	0.00%
2020/07/06	0	0.00	2	40.23	40.35	-2	2,010	-0.10%
2020/07/03	1	39.10	1	38.80	39.10	0	1,973	0.00%
2020/07/02	2	38.90	14	38.49	38.95	-12	1,972	-0.61%
2020/07/01	1	38.25	0	0.00	38.20	1	1,942	0.05%
2020/06/30	2	37.85	2	37.65	37.85	0	1,944	0.00%
2020/06/29	3	37.85	0	0.00	37.60	3	1,937	0.15%
2020/06/23	0	0.00	21	37.70	37.80	-21	1,948	-1.08%
2020/06/19	21	38.10	2	38.30	37.70	19	1,968	0.97%
2020/06/16	2	37.40	0	0.00	37.50	2	1,981	0.10%
2020/06/12	2	37.00	2	37.50	37.50	0	2,057	0.00%
2020/06/10	0	0.00	19	39.14	38.85	-19	2,073	-0.92%
2020/06/08	1	39.10	0	0.00	38.65	1	2,085	0.05%
2020/06/05	0	0.00	18	38.52	38.80	-18	2,038	-0.88%
2020/06/04	0	0.00	4	37.60	37.60	-4	1,977	-0.20%
2020/06/03	1	37.25	2	37.20	37.25	-1	1,981	-0.05%
2020/06/02	0	0.00	20	36.80	36.60	-20	1,958	-1.02%
2020/06/01	0	0.00	2	36.58	36.50	-2	1,950	-0.10%
2020/05/29	21	35.98	1	36.00	35.90	20	1,944	1.03%
2020/05/28	1	36.05	1	36.35	36.15	0	1,946	0.00%
2020/05/26	1	36.25	2	36.35	36.25	-1	1,944	-0.05%
2020/05/25	2	35.80	1	35.85	36.10	1	1,953	0.05%
2020/05/22	1	36.30	1	36.55	36.15	0	1,975	0.00%
2020/05/21	0	0.00	1	36.75	36.70	-1	1,972	-0.05%
2020/05/18	2	35.65	0	0.00	35.55	2	1,979	0.10%
2020/05/14	1	36.50	5	36.65	36.20	-4	1,997	-0.20%
2020/05/13	1	36.80	0	0.00	36.90	1	1,985	0.05%
2020/05/12	1	37.05	0	0.00	37.15	1	1,965	0.05%
2020/05/11	2	37.10	0	0.00	37.25	2	1,964	0.10%
2020/05/08	4	37.93	4	37.91	38.00	0	1,929	0.00%
2020/05/07	0	0.00	3	37.45	37.50	-3	1,917	-0.16%
2020/05/05	3	37.67	10	37.71	37.50	-7	1,920	-0.36%
2020/05/04	6	36.53	1	36.25	36.50	5	1,899	0.26%
2020/04/30	6	37.28	2	37.45	37.30	4	1,901	0.21%
2020/04/28	7	37.13	9	37.49	36.90	-2	1,899	-0.11%
2020/04/27	2	36.25	3	35.90	36.15	-1	1,898	-0.05%
2020/04/24	3	35.63	2	35.50	35.50	1	1,887	0.05%
2020/04/23	1	35.40	0	0.00	35.85	1	1,893	0.05%
2020/04/22	0	0.00	5	35.07	35.40	-5	1,892	-0.26%
2020/04/21	4	34.71	0	0.00	34.35	4	1,881	0.21%
2020/04/20	4	35.25	0	0.00	35.25	4	1,879	0.21%
2020/04/17	3	35.45	2	35.75	35.10	1	1,892	0.05%
2020/04/15	4	35.55	6	35.38	35.20	-2	1,867	-0.11%
2020/04/14	1	34.15	13	34.20	34.35	-12	1,828	-0.66%
2020/04/13	3	33.97	0	0.00	33.65	3	1,898	0.16%
2020/04/10	2	34.13	3	33.97	34.10	-1	1,941	-0.05%
2020/04/09	0	34.15	2	34.40	33.90	-2	2,067	-0.10%
2020/04/08	6	32.41	18	32.94	33.50	-12	2,052	-0.58%
2020/04/07	0	0.00	9	31.34	31.80	-9	2,036	-0.44%
2020/04/06	2	30.45	0	0.00	30.50	2	2,106	0.10%
2020/04/01	1	29.85	0	0.00	30.35	1	2,111	0.05%
2020/03/31	4	29.84	1	29.90	29.85	3	2,100	0.14%
2020/03/30	1	29.00	0	0.00	29.65	1	2,106	0.05%
2020/03/27	7	29.73	2	29.85	29.55	5	2,127	0.23%
2020/03/26	1	29.40	0	0.00	29.80	1	2,147	0.05%
2020/03/25	7	29.90	0	0.00	29.60	7	2,303	0.30%
2020/03/24	0	0.00	3	28.93	28.70	-3	2,308	-0.13%
2020/03/23	2	27.55	9	27.01	27.65	-7	2,309	-0.30%
2020/03/20	11	28.44	1	27.80	28.40	10	2,326	0.43%
2020/03/19	1	27.80	0	0.00	25.90	1	2,334	0.04%
2020/03/18	5	29.32	0	0.00	28.60	5	2,311	0.22%
2020/03/17	0	0.00	2	28.05	28.65	-2	2,324	-0.09%
2020/03/13	1	28.60	1	28.80	29.25	0	2,295	0.00%
2020/03/12	2	31.75	8	32.10	31.60	-6	2,293	-0.26%
2020/03/10	0	38.45	0	0.00	35.55	0	2,327	0.00%
2020/03/04	1	37.60	0	0.00	37.40	1	2,368	0.04%
2020/02/27	10	38.10	13	37.81	37.75	-3	2,381	-0.13%
2020/02/26	32	38.74	0	0.00	38.70	32	2,367	1.35%
2020/02/21	1	39.10	1	39.00	39.10	0	2,322	0.00%
2020/02/20	11	39.56	1	39.20	39.05	10	2,319	0.43%
2020/02/19	1	39.30	0	0.00	39.20	1	2,312	0.04%
2020/02/18	2	39.10	0	0.00	38.95	2	2,309	0.09%
2020/02/14	1	38.80	0	0.00	38.70	1	2,292	0.04%
2020/02/11	0	0.00	1	37.95	37.95	-1	2,304	-0.04%
2020/02/10	0	37.10	0	0.00	37.00	0	2,313	0.00%
2020/02/07	3	37.82	0	0.00	37.50	3	2,319	0.13%
2020/02/05	0.5	38.30	0	0.00	38.00	0.5	2,314	0.02%
2020/02/03	0	0.00	1	36.95	37.10	-1	2,340	-0.04%
2020/01/31	0	0.00	4	38.73	38.50	-4	2,324	-0.17%
2020/01/30	2	38.70	0	0.00	38.50	2	2,327	0.09%
2020/01/17	7	42.60	0	0.00	42.65	7	2,289	0.31%
2020/01/16	4	43.20	4	42.80	42.80	0	2,304	0.00%
2020/01/15	1	43.00	0	0.00	42.85	1	2,295	0.04%
2020/01/14	1	43.05	1	43.10	43.40	0	2,302	0.00%
2020/01/13	1	42.30	3	42.38	42.35	-2	2,339	-0.09%
2020/01/09	4	43.09	0	0.00	43.00	4	2,356	0.17%
2020/01/08	0	0.00	7	42.75	42.70	-7	2,347	-0.30%
2020/01/07	41	43.43	37	43.38	43.15	4	2,344	0.17%
2020/01/06	45	44.31	47	44.22	44.00	-2	2,279	-0.09%
2020/01/03	26	44.21	24	45.00	44.30	2	2,241	0.09%
2020/01/02	1	44.10	0	0.00	44.05	1	2,112	0.05%
2019/12/31	5	43.95	1	43.75	44.05	4	2,082	0.19%
2019/12/30	37	44.37	42	44.36	44.65	-5	2,044	-0.24%
2019/12/27	3	43.03	0	0.00	42.95	3	1,944	0.15%
2019/12/24	1	42.90	0	0.00	42.90	1	2,020	0.05%
2019/12/23	0	0.00	10	42.38	42.15	-10	2,006	-0.50%
2019/12/20	24	44.64	17	44.86	43.35	7	1,974	0.35%
2019/12/19	1	44.15	3	43.67	43.95	-2	1,810	-0.11%
2019/12/18	0	0.00	20	43.69	43.85	-20	1,777	-1.12%
2019/12/17	1	43.10	1.6	43.07	43.15	-0.6	1,746	-0.03%
2019/12/16	0	0.00	5	43.19	43.40	-5	1,719	-0.29%
2019/12/13	0	0.00	1	42.75	42.50	-1	1,681	-0.06%
2019/12/12	0	0.00	1	42.40	42.30	-1	1,649	-0.06%
2019/12/11	2	42.40	2	42.40	42.30	0	1,612	0.00%
2019/12/10	0	0.00	3	41.90	42.10	-3	1,579	-0.19%
2019/12/09	1	42.20	5	42.45	41.70	-4	1,550	-0.26%
2019/12/06	2	41.10	16	41.43	41.65	-14	1,494	-0.94%
2019/12/04	11	40.66	6	40.66	40.40	5	1,471	0.34%
2019/12/03	2	40.15	0	0.00	40.15	2	1,441	0.14%
2019/11/27	1	39.70	0	0.00	39.95	1	1,472	0.07%
2019/11/26	0	0.00	1	39.65	39.85	-1	1,468	-0.07%
2019/11/18	0	0.00	4	39.03	38.95	-4	1,476	-0.27%
2019/11/15	2	39.00	0	0.00	38.85	2	1,482	0.13%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/13	0	0.00	5	39.54	39.30	-5	1,499	-0.33%
2019/11/11	5	38.70	0	0.00	38.60	5	1,525	0.33%
2019/11/06	1	39.70	0	0.00	39.55	1	1,513	0.07%
2019/11/05	5	39.90	0	0.00	39.90	5	1,512	0.33%
2019/10/31	1	39.60	0	0.00	40.90	1	1,505	0.07%
2019/10/30	3	39.80	0	0.00	40.15	3	1,471	0.20%
2019/10/29	1	41.05	0	0.00	40.00	1	1,458	0.07%
2019/10/25	2	41.30	0	0.00	41.20	2	1,472	0.14%
2019/10/23	13	41.07	0	0.00	41.00	13	1,439	0.90%
2019/10/21	2	41.33	10	41.06	41.35	-8	1,426	-0.56%
2019/10/15	2	40.50	1	40.00	39.95	1	1,370	0.07%
2019/10/14	0	0.00	4	40.20	40.10	-4	1,363	-0.29%
2019/10/08	0	0.00	5	40.17	40.10	-5	1,355	-0.37%
2019/10/07	0	0.00	2	40.30	40.10	-2	1,359	-0.15%
2019/10/04	0	0.00	2	39.80	39.80	-2	1,377	-0.15%
2019/10/03	1	39.90	0	0.00	40.05	1	1,509	0.07%
2019/10/02	2	40.58	0	0.00	40.50	2	1,608	0.12%
2019/10/01	3	40.63	52	40.76	40.90	-49	1,644	-2.98%
2019/09/24	2	39.40	0	0.00	39.35	2	1,663	0.12%
2019/09/20	2	39.55	0	0.00	39.45	2	1,681	0.12%
2019/09/17	1	39.65	0	0.00	39.45	1	1,739	0.06%
2019/09/16	2	39.15	0	0.00	39.15	2	1,746	0.11%
2019/09/12	2	39.80	0	0.00	39.55	2	1,802	0.11%
2019/09/10	2	39.50	0	0.00	39.50	2	1,899	0.11%
2019/09/09	4	40.01	29	39.63	39.65	-25	1,939	-1.29%
2019/09/06	14	40.80	0	0.00	40.60	14	1,926	0.73%
2019/09/05	2	42.15	0	0.00	42.05	2	1,903	0.11%
2019/09/04	3	41.78	1	41.80	41.85	2	1,947	0.10%
2019/09/03	3	41.72	0	0.00	41.65	3	1,960	0.15%
2019/09/02	8	41.29	0	0.00	41.85	8	1,963	0.41%
2019/08/30	9	41.77	7	41.61	41.40	2	1,962	0.10%
2019/08/29	0	40.35	0	0.00	40.25	0	1,913	0.00%
2019/08/26	10	40.83	0	0.00	40.50	10	1,925	0.52%
2019/08/20	5	41.45	0	0.00	41.30	5	1,959	0.26%
2019/08/19	2	41.25	5	41.55	41.70	-3	1,963	-0.15%
2019/08/16	6	41.02	0	0.00	41.00	6	1,981	0.30%
2019/08/13	0	0.00	5	39.70	40.35	-5	1,957	-0.26%
2019/08/07	5	38.70	0	0.00	38.50	5	1,984	0.25%
2019/07/31	0	0.00	1	41.65	41.75	-1	2,083	-0.05%
2019/07/30	11	42.20	0	0.00	41.70	11	2,092	0.53%
2019/07/29	3	42.25	1	42.30	42.25	2	2,081	0.10%
2019/07/24	4	42.04	1	41.90	41.55	3	2,117	0.14%
2019/07/23	4	41.84	1	41.55	41.70	3	2,189	0.14%
2019/07/22	3	41.08	3	41.30	41.10	0	2,223	0.00%
2019/07/18	6	41.00	1	41.05	40.95	5	2,274	0.22%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/15	2	41.60	1	41.35	41.75	1	2,528	0.04%
2019/07/11	1	42.00	0	0.00	42.05	1	3,046	0.03%
2019/07/10	0	0.00	25	42.19	42.00	-25	3,090	-0.81%
2019/07/09	31	41.92	11	42.09	41.80	20	3,143	0.64%
2019/07/08	2	46.30	37	46.32	46.50	-35	3,069	-1.14%
2019/07/05	17	46.04	14	46.30	46.00	3	3,050	0.10%
2019/07/04	6	46.13	5	46.10	46.05	1	3,035	0.03%
2019/07/03	2	44.95	0	0.00	44.95	2	3,051	0.07%
2019/07/02	4	45.36	0	0.00	45.35	4	3,074	0.13%
2019/07/01	2	45.15	3	45.18	45.15	-1	3,094	-0.03%
2019/06/28	4	44.41	0	0.00	44.30	4	3,121	0.13%
2019/06/25	4	44.84	7	44.54	44.20	-3	3,672	-0.08%
2019/06/24	2	44.25	2	44.63	44.80	0	3,698	0.00%
2019/06/21	13	44.51	1	44.70	44.20	12	3,702	0.32%
2019/06/20	1	44.60	8	44.86	44.60	-7	3,710	-0.19%
2019/06/19	0	0.00	8	43.91	43.90	-8	3,704	-0.22%
2019/06/18	2	44.50	0	0.00	43.90	2	3,689	0.05%
2019/06/17	1	44.40	2	43.75	44.20	-1	3,652	-0.03%
2019/06/14	6	42.48	0	0.00	42.30	6	3,625	0.17%
2019/06/12	8	44.19	2	44.20	43.40	6	3,652	0.16%
2019/06/11	1	42.80	0	0.00	42.95	1	3,656	0.03%
2019/06/10	0	0.00	20	42.28	42.60	-20	3,723	-0.54%
2019/06/06	20	41.75	0	0.00	41.75	20	3,746	0.53%
2019/06/05	2	42.25	2	42.40	42.20	0	3,763	0.00%
2019/06/04	1	42.90	0	0.00	42.75	1	3,818	0.03%
2019/05/31	0	0.00	10	43.15	43.35	-10	3,918	-0.26%
2019/05/30	0	0.00	10	42.95	42.90	-10	4,058	-0.25%
2019/05/29	20	42.05	0	0.00	42.00	20	4,130	0.48%
2019/05/27	2	42.00	0	0.00	41.80	2	4,296	0.05%
2019/05/24	0	0.00	1	41.95	41.75	-1	4,340	-0.02%
2019/05/23	5	42.30	0	0.00	41.80	5	4,391	0.11%
2019/05/22	5	43.05	0	0.00	42.80	5	4,480	0.11%
2019/05/20	1	42.50	2	42.40	42.20	-1	4,785	-0.02%
2019/05/17	4	43.15	0	0.00	43.00	4	4,825	0.08%
2019/05/16	0	0.00	3	44.15	43.80	-3	4,877	-0.06%
2019/05/14	1	43.80	1	44.10	44.50	0	5,093	0.00%
2019/05/13	1	45.60	1	45.10	44.30	0	5,210	0.00%
2019/05/10	1	46.50	2	46.25	46.40	-1	5,309	-0.02%
2019/05/09	6	46.66	6	46.34	46.30	0	5,301	0.00%
2019/05/08	12	47.10	4	47.11	47.15	8	5,339	0.15%
2019/05/07	2	47.10	0	0.00	46.80	2	5,398	0.04%
2019/05/06	1	46.55	6	46.76	46.65	-5	5,445	-0.09%
2019/05/03	3	47.93	3	47.90	48.00	0	5,453	0.00%
2019/05/02	0	0.00	0	48.10	48.05	0	5,454	0.00%
2019/04/30	4	46.99	1	47.00	47.60	3	5,452	0.06%
2019/04/29	4	47.56	1	47.00	47.00	3	5,443	0.06%
2019/04/26	4	49.43	2	49.70	49.35	2	5,378	0.04%
2019/04/24	0	0.00	1	50.40	50.40	-1	5,410	-0.02%
2019/04/23	6	50.18	5	50.08	51.00	1	5,414	0.02%
2019/04/22	10	50.67	5	50.70	50.40	5	5,390	0.09%
2019/04/19	14	52.60	7	53.44	51.50	7	5,344	0.13%
2019/04/18	103	54.90	122	54.69	51.90	-19	5,217	-0.36%	大買/大賣/
2019/04/17	16	52.05	9	51.96	52.10	7	4,912	0.14%
2019/04/16	4	51.00	0	0.00	51.20	4	4,821	0.08%
2019/04/15	7	51.89	6	52.15	50.80	1	4,788	0.02%
2019/04/12	2	51.05	2	50.50	51.20	0	4,768	0.00%
2019/04/11	5	51.12	5	51.30	50.50	0	4,731	0.00%
2019/04/09	12	50.88	4	50.03	50.40	8	4,635	0.17%
2019/04/08	1	50.00	0	0.00	49.60	1	4,577	0.02%
2019/04/03	7	49.61	7	49.65	49.90	0	4,572	0.00%
2019/04/02	3	49.15	2	49.85	49.20	1	4,554	0.02%
2019/04/01	8	50.40	4	50.45	49.55	4	4,514	0.09%
2019/03/29	21	51.96	20	51.95	51.00	1	4,422	0.02%
2019/03/28	38	50.55	39	50.68	50.20	-1	4,217	-0.02%
2019/03/27	3	48.42	5	48.87	49.10	-2	4,070	-0.05%
2019/03/26	0	0.00	1	48.05	47.95	-1	4,058	-0.02%
2019/03/25	0	48.10	1	47.80	47.95	-1	4,079	-0.02%
2019/03/22	9	48.68	2	48.93	48.85	7	4,131	0.17%
2019/03/21	7	48.02	1	48.05	48.00	6	4,149	0.14%
2019/03/20	2	48.10	21	48.15	48.15	-19	4,213	-0.45%
2019/03/19	0	0.00	2	47.85	47.70	-2	4,255	-0.05%
2019/03/18	1	47.70	3	48.28	47.80	-2	4,279	-0.05%
2019/03/15	2	49.05	7	48.93	48.30	-5	4,320	-0.12%
2019/03/14	2	48.35	5	48.66	48.20	-3	4,347	-0.07%
2019/03/13	12	47.62	18	47.49	47.35	-6	4,420	-0.14%
2019/03/12	6	49.00	0	0.00	48.45	6	4,427	0.14%
2019/03/07	2	49.60	2	50.20	48.90	0	5,053	0.00%
2019/03/06	1	49.55	7	49.39	49.40	-6	5,198	-0.12%
2019/03/05	38	49.96	12	50.40	49.40	26	5,330	0.49%
2019/03/04	3	49.95	5	49.31	49.95	-2	5,322	-0.04%
2019/02/27	1	48.25	4	47.41	48.60	-3	5,299	-0.06%
2019/02/26	16	49.39	3	49.00	48.30	13	5,304	0.25%
2019/02/25	3	49.97	1	49.45	49.65	2	5,363	0.04%
2019/02/22	6	49.51	3	49.50	49.25	3	5,642	0.05%
2019/02/21	2	49.58	1	50.50	49.65	1	5,740	0.02%
2019/02/20	29	49.31	11	49.70	49.45	18	6,090	0.30%
2019/02/19	9	48.09	6	48.54	48.20	3	6,410	0.05%
2019/02/18	0	0.00	9	46.97	47.00	-9	6,365	-0.14%
2019/02/15	8	46.64	17	46.56	46.30	-9	6,500	-0.14%
2019/02/14	6	47.42	20	47.63	46.90	-14	6,474	-0.22%
2019/02/13	13	47.29	13	47.15	47.50	0	6,440	0.00%
2019/02/12	10	46.70	57	47.95	46.30	-47	6,335	-0.74%
2019/02/11	10	46.03	10	45.86	46.15	0	6,297	0.00%
2019/01/30	24	44.00	0	0.00	43.90	24	6,298	0.38%
2019/01/29	4	43.85	0	0.00	43.90	4	6,405	0.06%
2019/01/28	1	43.40	10	43.79	43.85	-9	6,408	-0.14%
2019/01/25	1	42.65	2	42.80	42.65	-1	6,668	-0.01%
2019/01/24	2	42.55	12	42.93	42.25	-10	6,838	-0.15%
2019/01/22	0	0.00	8	42.32	41.90	-8	7,014	-0.11%
2019/01/21	0	0.00	13	42.63	42.45	-13	7,070	-0.18%
2019/01/18	0	0.00	3	41.85	42.05	-3	7,145	-0.04%
2019/01/17	6	42.37	1	43.10	41.45	5	7,253	0.07%
2019/01/16	2	42.45	0	0.00	42.50	2	7,284	0.03%
2019/01/15	1	41.80	10	41.56	42.00	-9	7,408	-0.12%
2019/01/14	2	41.15	4	41.08	41.30	-2	7,474	-0.03%
2019/01/11	5	40.86	1	41.60	40.85	4	7,575	0.05%
2019/01/10	6	40.88	0	0.00	40.80	6	7,608	0.08%
2019/01/09	0	0.00	2	41.90	41.50	-2	7,678	-0.03%
2019/01/08	0	0.00	5	39.70	39.80	-5	7,699	-0.06%
2019/01/04	1	37.50	0	0.00	37.70	1	8,013	0.01%
2019/01/03	2	38.45	0	0.00	38.50	2	8,106	0.02%
2019/01/02	1	39.60	1	39.55	38.90	0	8,227	0.00%
2018/12/26	3	38.78	2	40.00	38.70	1	8,713	0.01%
2018/12/25	4	38.95	3	38.90	39.15	1	8,747	0.01%
2018/12/24	1	39.40	7	39.91	40.00	-6	8,822	-0.07%
2018/12/22	1	39.40	2	39.43	39.30	-1	8,865	-0.01%
2018/12/21	7	38.71	10	39.93	40.10	-3	8,977	-0.03%
2018/12/20	18	39.64	6	39.68	39.25	12	9,028	0.13%
2018/12/18	15	41.75	3	41.63	41.15	12	9,120	0.13%
2018/12/17	4	43.06	6	42.43	42.35	-2	9,208	-0.02%
2018/12/14	1	42.30	5	42.01	43.40	-4	9,231	-0.04%
2018/12/13	16	42.81	20	42.38	42.10	-4	9,257	-0.04%
2018/12/12	11	42.28	13	42.39	42.15	-2	9,320	-0.02%
2018/12/11	3	41.35	11	41.35	41.20	-8	9,419	-0.08%
2018/12/10	11	40.81	10	40.78	41.00	1	9,549	0.01%
2018/12/07	12	42.18	12	42.32	42.40	0	9,581	0.00%
2018/12/06	27	41.90	22	40.66	41.35	5	9,661	0.05%
2018/12/05	17	43.82	3	43.77	43.70	14	9,644	0.15%
2018/12/04	18	46.09	2	46.23	45.30	16	9,765	0.16%
2018/12/03	6	46.15	48	45.61	46.00	-42	9,903	-0.42%
2018/11/30	13	43.47	22	43.45	42.85	-9	9,702	-0.09%
2018/11/29	34	43.45	15	44.20	42.60	19	9,660	0.20%
2018/11/28	9	43.08	37	43.20	43.35	-28	9,822	-0.29%
2018/11/27	43	42.45	4	42.41	42.70	39	10,097	0.39%
2018/11/26	1	41.85	2	41.70	41.90	-1	10,169	-0.01%
2018/11/23	21	41.31	2	40.85	40.95	19	10,650	0.18%
2018/11/22	6	42.88	2	42.75	42.20	4	11,237	0.04%
2018/11/21	8	43.26	8	43.81	43.45	0	11,316	0.00%
2018/11/20	2	42.90	4	42.78	42.85	-2	11,248	-0.02%
2018/11/19	4	43.24	2	42.95	43.35	2	11,244	0.02%
2018/11/16	8	40.33	20	41.19	42.45	-12	10,913	-0.11%
2018/11/15	16	38.45	19	38.42	38.60	-3	10,502	-0.03%
2018/11/14	24	38.06	42	38.16	38.15	-18	10,558	-0.17%
2018/11/13	27	35.09	7	35.78	36.30	20	10,537	0.19%
2018/11/12	3	36.18	1	36.75	36.50	2	10,744	0.02%
2018/11/09	4	37.70	1	37.85	37.90	3	10,946	0.03%
2018/11/08	9	38.63	4	38.26	37.60	5	11,142	0.04%
2018/11/07	44	37.76	47	37.87	38.20	-3	11,387	-0.03%
2018/11/06	2	36.70	1	37.30	36.55	1	11,635	0.01%
2018/11/05	4	38.14	8	38.24	38.30	-4	11,813	-0.03%
2018/11/02	6	38.65	57	39.93	38.50	-51	12,206	-0.42%
2018/11/01	12	37.42	14	38.09	38.00	-2	12,109	-0.02%
2018/10/31	2	36.00	31	35.95	35.60	-29	12,270	-0.24%
2018/10/29	0	0.00	11	35.15	34.90	-11	12,819	-0.09%
2018/10/26	0	0.00	1	34.20	34.35	-1	13,108	-0.01%
2018/10/25	41	34.80	1	35.00	34.30	40	13,319	0.30%
2018/10/24	5	37.33	1	37.95	37.20	4	13,823	0.03%
2018/10/23	1	38.30	1	38.40	37.20	0	14,375	0.00%
2018/10/22	1	38.05	3	37.73	38.20	-2	14,660	-0.01%
2018/10/19	6	36.50	13	35.83	36.25	-7	14,996	-0.05%
2018/10/18	3	38.08	2	38.15	38.20	1	15,189	0.01%
2018/10/17	9	38.15	36	38.50	37.95	-27	15,515	-0.17%
2018/10/16	4	38.98	14	38.84	38.70	-10	15,752	-0.06%
2018/10/15	12	38.38	6	38.38	38.10	6	16,077	0.04%
2018/10/12	4	37.60	14	38.26	38.00	-10	16,424	-0.06%
2018/10/11	46	36.22	5	35.68	35.65	41	16,551	0.25%
2018/10/09	2	39.83	15	39.81	39.60	-13	16,632	-0.08%
2018/10/08	61	39.32	3	39.18	38.70	58	16,608	0.35%
2018/10/05	22	41.38	15	42.19	40.55	7	16,636	0.04%
2018/10/04	1	44.50	6	45.49	44.50	-5	16,728	-0.03%
2018/10/03	0	0.00	5	45.52	44.85	-5	16,756	-0.03%
2018/10/02	10	45.98	5	46.30	45.45	5	16,880	0.03%
2018/10/01	4	45.49	3	45.52	45.50	1	16,997	0.01%
2018/09/28	5	44.35	11	45.02	44.70	-6	17,123	-0.04%
2018/09/27	18	45.22	3	44.87	44.55	15	17,100	0.09%
2018/09/26	4	47.23	2	47.10	46.65	2	17,279	0.01%
2018/09/25	7	47.66	4	47.34	47.15	3	17,431	0.02%
2018/09/21	3	47.08	8	47.10	47.45	-5	17,599	-0.03%
2018/09/20	1	46.35	4	46.03	46.30	-3	17,626	-0.02%
2018/09/19	4	46.38	1	47.40	45.90	3	17,739	0.02%
2018/09/18	8	46.93	4	47.20	46.20	4	18,029	0.02%
2018/09/17	8	47.83	12	48.14	47.50	-4	18,147	-0.02%
2018/09/14	1	47.70	5	46.86	47.20	-4	18,202	-0.02%
2018/09/13	12	46.54	13	46.98	45.30	-1	18,300	-0.01%
2018/09/12	10	46.30	4	46.18	46.20	6	18,486	0.03%
2018/09/11	2	47.45	2	48.48	47.95	0	18,890	0.00%
2018/09/10	22	47.31	3	47.80	46.90	19	19,253	0.10%
2018/09/07	73	47.79	8	50.04	48.00	65	19,522	0.33%
2018/09/06	7	51.70	9.1	51.69	51.40	-2.1	19,801	-0.01%
2018/09/05	6	51.85	10	52.29	51.70	-4	20,055	-0.02%
2018/09/04	16	52.86	11	52.58	52.50	5	20,382	0.02%
2018/09/03	22	54.57	10	54.77	53.20	12	20,383	0.06%
2018/08/31	9	59.01	24	58.64	59.10	-15	20,235	-0.07%
2018/08/30	42	58.81	25	58.45	59.50	17	20,644	0.08%
2018/08/29	3	58.00	12	57.10	58.60	-9	20,528	-0.04%
2018/08/28	3	54.20	5	54.60	53.70	-2	20,044	-0.01%
2018/08/27	5	54.34	59	52.45	53.60	-54	20,136	-0.27%
2018/08/24	1	51.10	1	51.30	51.20	0	20,142	0.00%
2018/08/23	70	51.11	16	51.10	50.90	54	20,315	0.27%
2018/08/22	3	53.07	2	52.95	52.80	1	20,443	0.00%
2018/08/21	24	53.54	23	53.62	53.30	1	20,954	0.00%
2018/08/20	24	52.54	24	52.91	53.10	0	21,048	0.00%
2018/08/17	53	53.41	56	53.52	51.70	-3	21,292	-0.01%
2018/08/16	41	51.80	39	52.09	53.00	2	21,414	0.01%
2018/08/15	30	51.47	32	51.56	50.90	-2	21,712	-0.01%
2018/08/14	62	53.98	108	53.50	53.00	-46	21,833	-0.21%	大賣/
2018/08/13	151	53.03	96	54.12	53.00	55	21,720	0.25%	大買/
2018/08/10	82	55.15	80	55.27	54.70	2	21,906	0.01%
2018/08/09	31	55.84	35	56.03	57.20	-4	22,026	-0.02%
2018/08/08	28	54.90	28	55.46	54.00	0	21,777	0.00%
2018/08/07	77	56.95	75	56.90	57.00	2	21,945	0.01%
2018/08/06	18	56.39	18	56.17	56.10	0	21,671	0.00%
2018/08/03	13	55.32	121	53.89	55.10	-108	21,681	-0.50%	大賣/鉅額交易
2018/08/02	132	52.58	31	53.32	52.60	101	21,360	0.47%	大買/鉅額交易
2018/08/01	10	56.03	10	56.24	56.30	0	21,195	0.00%
2018/07/31	15	55.54	7	54.79	55.00	8	21,293	0.04%
2018/07/30	9	59.79	1	63.50	56.90	8	21,006	0.04%
2018/07/27	7	61.04	8	61.70	63.20	-1	20,592	0.00%
2018/07/26	14	61.75	12	62.13	59.50	2	20,199	0.01%
2018/07/25	2	59.10	5	58.76	60.50	-3	19,772	-0.02%
2018/07/24	24	59.38	21	58.71	59.30	3	19,543	0.02%
2018/07/23	6	57.60	13	57.25	58.40	-7	19,192	-0.04%
2018/07/20	23	59.83	20	59.02	57.50	3	18,857	0.02%
2018/07/19	9	61.97	10	61.90	62.50	-1	18,399	-0.01%
2018/07/18	1	63.20	0	0.00	63.10	1	17,954	0.01%
2018/07/17	2	69.70	2	71.40	70.10	0	17,612	0.00%
2018/07/16	0	0.00	3	76.67	74.00	-3	17,421	-0.02%
2018/07/13	5	81.84	3	79.57	77.40	2	17,352	0.01%
2018/07/12	17	77.15	20	76.92	79.60	-3	17,118	-0.02%
2018/07/11	4	74.88	1	74.10	74.10	3	16,907	0.02%
2018/07/10	4	76.03	2	75.20	75.40	2	16,942	0.01%
2018/07/09	22	75.12	22	74.30	74.70	0	16,812	0.00%
2018/07/04	2	75.50	1	77.20	78.00	1	16,343	0.01%
2018/07/03	3	83.50	4	83.83	80.30	-1	16,062	-0.01%
2018/07/02	4	82.20	3	83.90	82.00	1	15,824	0.01%
2018/06/29	2	81.15	1	81.20	81.00	1	15,564	0.01%
2018/06/28	3	80.00	3	80.30	79.50	0	15,407	0.00%
2018/06/27	3	85.70	1	86.70	81.70	2	15,197	0.01%
2018/06/26	10	82.14	17	80.98	83.80	-7	14,811	-0.05%
2018/06/25	5	82.88	4	80.38	79.00	1	14,555	0.01%
2018/06/22	9	83.29	8	83.74	82.00	1	14,376	0.01%
2018/06/21	2	85.75	25	85.48	84.80	-23	14,108	-0.16%
2018/06/20	17	88.84	4	85.98	83.90	13	13,863	0.09%
2018/06/19	25	91.29	22	90.15	92.50	3	13,401	0.02%
2018/06/15	401	89.57	403	89.57	86.20	-2	12,909	-0.02%	大買/大賣/
2018/06/14	168	86.40	153	86.46	88.40	15	12,439	0.12%	大買/大賣/
2018/06/13	7	80.64	13	81.51	82.50	-6	11,881	-0.05%
2018/06/12	19	82.64	18.3	83.12	81.40	0.8	11,487	0.01%
2018/06/11	15	78.60	12	78.63	81.20	3	10,989	0.03%
2018/06/08	32	75.15	36	74.86	73.90	-4	10,619	-0.04%
2018/06/07	10	73.06	7	74.07	72.10	3	10,315	0.03%
2018/06/06	4	69.18	11	69.55	71.10	-7	9,695	-0.07%
2018/06/05	2	65.10	1	64.10	64.70	1	9,274	0.01%
2018/06/04	6	68.30	1.1	67.66	67.00	5	9,060	0.05%
2018/06/01	9	66.10	21	66.24	68.40	-12	8,759	-0.14%
2018/05/31	5	68.56	11	69.23	63.50	-6	8,530	-0.07%
2018/05/30	6	65.47	14	66.87	67.60	-8	8,298	-0.10%
2018/05/29	13	68.99	7	70.01	68.00	6	8,049	0.07%
2018/05/28	5	64.10	5	64.56	66.10	0	7,484	0.00%
2018/05/25	25	58.30	8.4	56.79	60.10	16.6	7,226	0.23%
2018/05/24	17	54.46	35	54.08	54.70	-18	6,818	-0.26%
2018/05/23	58	52.76	49	51.93	53.60	9	6,462	0.14%
2018/05/22	18	51.01	12.2	50.65	50.00	5.8	5,898	0.10%
2018/05/21	11	48.48	23	48.04	48.60	-12	5,531	-0.22%
2018/05/18	25	49.65	26	49.48	47.30	-1	5,303	-0.02%
2018/05/17	52	47.91	34	48.46	48.70	18	4,741	0.38%
2018/05/16	3	46.83	8	47.18	47.00	-5	4,302	-0.12%
2018/05/15	35	47.90	42	48.06	48.40	-7	4,095	-0.17%
2018/05/14	0	0.00	13	44.34	45.00	-13	3,717	-0.35%
2018/05/11	25	40.65	0	0.00	40.95	25	3,612	0.69%
2018/05/10	0	0.00	5	37.37	37.25	-5	3,268	-0.15%
2018/05/09	55	37.27	50	37.76	37.80	5	3,153	0.16%
2018/05/08	0	0.00	4	37.50	37.10	-4	2,984	-0.13%
2018/05/07	0	0.00	1	36.70	36.70	-1	2,594	-0.04%
2018/05/04	0	0.00	14	33.58	33.40	-14	2,251	-0.62%
2018/05/02	2	31.75	0	0.00	31.60	2	2,001	0.10%
2018/04/30	5	31.45	5	31.40	31.25	0	1,998	0.00%
2018/04/27	12	29.70	0	0.00	31.05	12	1,933	0.62%
2018/04/18	0	0.00	2	32.20	32.45	-2	2,504	-0.08%
2018/04/17	9	33.19	22	32.71	31.80	-13	2,501	-0.52%
2018/04/16	19	32.52	5	32.93	33.30	14	2,483	0.56%
2018/04/13	0	31.70	12	32.37	31.55	-12	2,435	-0.49%
2018/04/12	0	31.95	0	0.00	31.90	0	2,447	0.00%
2018/04/10	1	30.90	0	0.00	30.70	1	2,521	0.04%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/22	0	32.05	0	0.00	32.05	0	2,764	0.00%
2018/03/05	10	32.55	10	32.40	32.00	0	3,547	0.00%
2018/02/07	0	0.00	0.1	28.80	28.80	-0.1	3,709	0.00%
2018/01/31	2	30.35	0	0.00	30.55	2	4,292	0.05%
2018/01/30	11	30.35	0	0.00	30.25	11	4,319	0.25%
2018/01/24	0	0.00	3	31.50	31.50	-3	4,312	-0.07%
2018/01/22	6	31.90	6	32.15	32.10	0	4,289	0.00%
2018/01/19	5	32.05	5	31.30	31.25	0	4,246	0.00%
2018/01/18	7	32.03	4	31.85	31.85	3	4,188	0.07%
2018/01/17	3	34.35	0	0.00	32.15	3	4,078	0.07%
2018/01/16	4	34.20	10	34.50	34.80	-6	3,831	-0.16%
2018/01/12	0	0.00	1	32.30	31.70	-1	3,538	-0.03%
2018/01/09	46	32.05	50	31.95	31.90	-4	3,420	-0.12%
2018/01/05	5	30.75	0	0.00	30.80	5	3,286	0.15%
2018/01/04	0	0.00	5	31.50	30.80	-5	3,251	-0.15%
2018/01/03	118	31.12	118	31.30	31.35	0	3,194	0.00%	大買/大賣/
2018/01/02	9	30.25	9	30.25	30.30	0	3,101	0.00%