達方 (8163)-富邦-仁愛券商分點個股進出

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

達方

(8163)

可現股當沖

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

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	62.80	15	62.57	62.70	-14	2,222	-0.63%
2024/04/26	0	0.00	1	61.80	61.50	-1	2,213	-0.05%
2024/04/25	7.2	61.87	5	62.04	61.50	2.2	2,212	0.10%
2024/04/24	0	0.00	0	61.80	61.70	0	2,209	0.00%
2024/04/23	1	61.20	17	61.00	61.30	-16	2,215	-0.72%
2024/04/22	0.1	60.00	3	60.30	59.80	-2.9	2,211	-0.13%
2024/04/19	6.1	59.51	8	59.38	60.40	-2	2,206	-0.09%
2024/04/18	0.1	60.60	0	0.00	60.80	0.1	2,195	0.00%
2024/04/17	1.2	60.43	3	60.70	60.60	-1.8	2,197	-0.08%
2024/04/16	22.2	60.06	0	0.00	60.10	22.2	2,196	1.01%
2024/04/15	19	61.77	0	0.00	61.50	19	2,183	0.87%
2024/04/12	8	62.11	15	62.31	62.00	-7	2,221	-0.32%
2024/04/11	5	61.74	0	0.00	61.50	5	2,301	0.22%
2024/04/10	0	0.00	7	62.31	62.60	-7	2,301	-0.30%
2024/04/09	51.1	61.98	5	61.66	62.10	46.1	2,312	1.99%
2024/04/08	6	63.73	2	63.80	63.50	4	2,321	0.17%
2024/04/03	22.3	63.80	12	63.78	63.60	10.3	2,345	0.44%
2024/04/02	0	63.10	0	0.00	63.00	0	2,325	0.00%
2024/04/01	1	62.80	6	62.87	62.90	-5	2,322	-0.22%
2024/03/29	8	61.96	0	0.00	62.30	8	2,319	0.34%
2024/03/28	11	63.02	5	63.44	62.30	6	2,320	0.26%
2024/03/27	1	62.50	44	62.37	63.00	-43	2,317	-1.86%
2024/03/26	17.1	62.00	3	62.90	61.90	14.1	2,323	0.61%
2024/03/25	28.2	63.05	5.1	63.77	62.80	23.1	2,309	1.00%
2024/03/22	7	64.13	17.1	64.22	64.30	-10.1	2,308	-0.44%
2024/03/21	3	63.50	9.1	63.15	64.10	-6.1	2,289	-0.27%
2024/03/20	2	63.10	10	63.24	62.40	-8	2,288	-0.35%
2024/03/19	4	61.18	23.1	61.51	61.90	-19.1	2,245	-0.85%
2024/03/18	10.3	60.15	1.2	60.72	60.80	9.1	2,237	0.41%
2024/03/15	21	60.41	10.2	61.28	60.00	10.8	2,241	0.48%
2024/03/14	5.1	60.16	2	60.80	60.60	3.1	2,225	0.14%
2024/03/13	16	60.58	5	61.20	60.70	11	2,220	0.50%
2024/03/12	2.1	59.32	9.7	59.98	60.50	-7.6	2,229	-0.34%
2024/03/11	2.1	59.46	0	0.00	59.60	2.1	2,243	0.09%
2024/03/08	16	60.29	19.2	61.71	60.00	-3.2	2,235	-0.14%
2024/03/07	19.2	61.28	2.1	61.33	61.00	17.1	2,216	0.77%
2024/03/06	53.2	60.96	41	60.80	61.70	12.2	2,159	0.57%
2024/03/05	46	59.63	136	61.01	61.40	-90	1,963	-4.58%	大賣/
2024/03/04	9.2	55.47	7	55.93	55.90	2.2	1,648	0.13%
2024/03/01	22	54.20	17	54.04	54.40	5	1,616	0.31%
2024/02/29	1	53.10	0	0.00	53.20	1	1,593	0.06%
2024/02/27	3.1	53.22	4.3	53.68	53.40	-1.2	1,576	-0.08%
2024/02/26	1	52.70	0	0.00	52.70	1	1,585	0.06%
2024/02/23	6	52.33	0	0.00	52.00	6	1,651	0.36%
2024/02/22	1.3	52.70	2	52.95	52.80	-0.7	1,661	-0.04%
2024/02/21	0.2	52.70	11	52.71	52.50	-10.8	1,686	-0.64%
2024/02/20	1	52.20	4	52.67	52.50	-3	1,739	-0.17%
2024/02/19	8	52.61	12	52.65	52.60	-4	1,748	-0.23%
2024/02/16	1	52.00	49	51.94	52.10	-48	1,775	-2.70%
2024/02/15	19	50.51	4	50.85	50.50	15	1,788	0.84%
2024/02/05	13	50.21	1	50.50	50.60	12	1,824	0.66%
2024/02/02	4	50.73	7	51.04	50.70	-3	1,867	-0.16%
2024/01/31	1	51.30	0	0.00	50.90	1	1,987	0.05%
2024/01/30	37	51.11	0	0.00	51.00	37	2,045	1.81%
2024/01/29	7	51.60	0	0.00	51.70	7	2,257	0.31%
2024/01/25	20	51.76	3	51.87	51.50	17	2,513	0.68%
2024/01/24	2	52.70	12	52.92	52.50	-10	2,513	-0.40%
2024/01/23	5	52.26	0	0.00	52.40	5	2,498	0.20%
2024/01/22	2	52.30	3	52.73	52.50	-1	2,489	-0.04%
2024/01/19	0	0.00	11	51.98	51.90	-11	2,481	-0.44%
2024/01/18	15	51.22	1	51.10	51.30	14	2,479	0.56%
2024/01/17	3	51.60	0	0.00	51.90	3	2,471	0.12%
2024/01/16	3	51.73	0	0.00	52.00	3	2,456	0.12%
2024/01/15	0	0.00	12	52.36	52.20	-12	2,445	-0.49%
2024/01/12	13	51.56	0	0.00	51.60	13	2,440	0.53%
2024/01/10	1	51.80	1	51.70	51.90	0	2,433	0.00%
2024/01/09	4	52.15	0	0.00	52.10	4	2,421	0.17%
2024/01/08	8	53.11	7	53.00	52.60	1	2,408	0.04%
2024/01/05	9.2	55.86	97	55.47	54.90	-87.8	2,360	-3.72%
2024/01/04	84	53.86	0	0.00	53.50	84	2,267	3.70%
2024/01/03	37	55.54	6	55.48	55.30	31	2,241	1.38%
2024/01/02	11	55.05	20.1	55.22	55.60	-9.1	2,210	-0.41%
2023/12/29	14	53.36	37.2	53.99	54.20	-23.2	2,162	-1.07%
2023/12/28	0.3	53.13	15	53.03	53.10	-14.7	2,121	-0.69%
2023/12/27	3	52.47	0	0.00	52.20	3	2,101	0.14%
2023/12/26	1	52.30	0	0.00	52.20	1	2,092	0.05%
2023/12/25	11	52.12	0	0.00	51.80	11	2,082	0.53%
2023/12/22	4	52.65	1	53.30	52.50	3	2,066	0.15%
2023/12/21	6	52.63	5	52.70	52.60	1	2,052	0.05%
2023/12/20	2	53.75	5	53.72	53.70	-3	2,025	-0.15%
2023/12/19	15.4	53.05	11	53.20	53.00	4.4	2,003	0.22%
2023/12/18	17	54.96	11	54.96	54.40	6	1,960	0.31%
2023/12/15	1.5	56.03	5	56.20	56.10	-3.6	1,931	-0.18%
2023/12/14	1	56.30	3	56.63	56.70	-2	1,889	-0.11%
2023/12/13	3	56.13	10	55.93	55.80	-7	1,859	-0.38%
2023/12/12	12	55.43	19	55.19	55.30	-7	1,830	-0.38%
2023/12/11	2	54.40	7	54.80	54.90	-5	1,814	-0.28%
2023/12/08	8	54.80	0.1	54.90	54.80	7.9	1,799	0.44%
2023/12/07	4	54.55	5	54.74	54.50	-1	1,785	-0.06%
2023/12/06	1	55.60	2	55.60	55.40	-1	1,757	-0.06%
2023/12/05	3	54.63	1	54.80	54.80	2	1,714	0.12%
2023/12/04	10	54.65	14	54.96	55.00	-4	1,687	-0.24%
2023/12/01	3	53.40	3	53.50	53.50	0	1,625	0.00%
2023/11/30	3	52.87	7.1	53.00	52.70	-4.1	1,593	-0.26%
2023/11/29	0	0.00	4	52.30	52.30	-4	1,534	-0.26%
2023/11/28	4	51.85	12	51.94	52.10	-8	1,527	-0.52%
2023/11/27	2.1	51.24	2	51.25	50.90	0.1	1,508	0.01%
2023/11/24	0	0.00	5	51.34	51.60	-5	1,497	-0.33%
2023/11/22	11	52.59	6	52.28	52.60	5	1,452	0.34%
2023/11/21	1	51.20	0	0.00	51.10	1	1,379	0.07%
2023/11/20	1	50.30	0	0.00	51.20	1	1,361	0.07%
2023/11/17	8	51.21	5	51.82	51.60	3	1,329	0.23%
2023/11/16	1	50.20	9	50.66	50.90	-8	1,267	-0.63%
2023/11/15	5.4	51.02	6	50.85	50.60	-0.7	1,249	-0.05%
2023/11/14	8	50.98	3	50.87	50.20	5	1,211	0.41%
2023/11/13	17.1	51.12	6	50.67	51.00	11.1	1,175	0.94%
2023/11/10	7	51.13	8	50.80	51.40	-1	1,116	-0.09%
2023/11/09	8.1	51.00	23	50.84	50.90	-14.9	1,063	-1.40%
2023/11/08	1	49.50	2.1	50.07	50.00	-1.1	974	-0.11%
2023/11/07	4	49.50	11	49.45	49.85	-7	936	-0.75%
2023/11/06	33.2	49.81	24	49.93	49.70	9.2	881	1.04%
2023/11/03	45	48.24	52	48.52	48.85	-7	661	-1.06%
2023/11/02	0	0.00	1	44.50	44.55	-1	411	-0.24%
2023/11/01	5.3	44.02	2	44.23	44.25	3.3	428	0.76%
2023/10/27	0	0.00	1	43.20	43.10	-1	437	-0.23%
2023/10/24	0	0.00	2	42.68	42.70	-2	463	-0.43%
2023/10/20	2	42.68	1	42.65	42.65	1	477	0.21%
2023/10/18	0	42.70	0	0.00	44.00	0	481	0.00%
2023/10/17	0	0.00	0.1	43.75	43.05	-0.1	475	-0.03%
2023/10/13	11	43.96	0	0.00	43.85	11	493	2.23%
2023/10/12	1	43.60	3	43.63	43.70	-2	500	-0.40%
2023/10/11	1	43.60	1	43.80	43.75	0	512	0.00%
2023/09/28	0	0.00	0.2	43.15	43.15	-0.2	663	-0.03%
2023/09/22	1	43.10	2	43.10	43.25	-1	717	-0.14%
2023/09/21	0	0.00	2	43.50	43.50	-2	737	-0.27%
2023/09/18	0	0.00	1	43.95	44.00	-1	755	-0.13%
2023/09/15	3	43.98	0	0.00	43.70	3	763	0.39%
2023/09/14	3	43.98	0	0.00	43.75	3	762	0.39%
2023/09/12	1	43.60	0	43.55	43.60	1	772	0.13%
2023/09/11	2	43.60	4	43.75	43.75	-2	778	-0.26%
2023/09/07	0	0.00	3	43.90	43.65	-3	794	-0.38%
2023/09/06	2	44.05	0	0.00	44.20	2	798	0.25%
2023/09/01	0.3	43.65	0	0.00	44.20	0.3	811	0.03%
2023/08/29	0	0.00	1	42.30	42.30	-1	821	-0.12%
2023/08/23	0	0.00	5	42.45	42.35	-5	854	-0.58%
2023/08/21	1	42.90	0	0.00	42.80	1	876	0.11%
2023/08/17	7	42.00	2	41.95	42.00	5	895	0.56%
2023/08/16	0	0.00	20	41.79	41.70	-20	909	-2.20%
2023/08/11	3	41.80	0	0.00	41.75	3	940	0.32%
2023/08/09	1	43.00	1	43.00	42.65	0	946	0.00%
2023/08/08	0	0.00	0	42.95	42.95	0	949	0.00%
2023/08/07	4	42.00	0	0.00	42.80	4	946	0.43%
2023/08/04	1	43.45	0	0.00	43.80	1	924	0.11%
2023/08/02	5	43.34	0	0.00	43.20	5	922	0.54%
2023/07/31	0.2	44.00	2	44.60	43.90	-1.8	911	-0.20%
2023/07/27	9	44.55	1	45.65	45.20	8	901	0.89%
2023/07/26	0	0.00	1	44.45	44.45	-1	891	-0.11%
2023/07/25	0	0.00	10	44.10	44.20	-10	889	-1.12%
2023/07/24	1	44.50	0	0.00	44.30	1	882	0.11%
2023/07/21	1	44.85	0	0.00	44.85	1	879	0.11%
2023/07/19	0	0.00	2	44.25	44.35	-2	878	-0.23%
2023/07/18	1	45.55	1	46.15	45.50	0	881	0.00%
2023/07/17	0	0.00	1	46.00	46.00	-1	880	-0.11%
2023/07/14	0	0.00	10.5	45.56	45.55	-10.5	876	-1.20%
2023/07/13	6	45.65	0	0.00	45.15	6	869	0.69%
2023/07/12	1	44.65	1	45.10	45.15	0	858	0.00%
2023/07/10	1	46.00	2	46.25	46.00	-1	821	-0.12%
2023/07/07	0	0.00	3	46.92	46.75	-3	810	-0.37%
2023/07/06	0	0.00	1	47.40	47.40	-1	800	-0.12%
2023/07/05	2	47.38	3	47.70	47.35	-1	824	-0.12%
2023/07/04	0	0.00	2	47.48	47.60	-2	820	-0.24%
2023/07/03	1	46.75	0	0.00	46.85	1	818	0.12%
2023/06/30	1	46.30	0	0.00	46.30	1	805	0.12%
2023/06/28	1	45.90	2	45.93	45.65	-1	790	-0.13%
2023/06/27	4	45.53	0	0.00	45.30	4	792	0.50%
2023/06/26	4	46.00	0	0.00	46.00	4	786	0.51%
2023/06/21	4	46.69	1	46.70	46.70	3	780	0.38%
2023/06/20	0	0.00	1	47.30	47.25	-1	778	-0.13%
2023/06/19	2	47.38	16	47.23	47.35	-14	781	-1.79%
2023/06/15	1	47.90	5	48.20	47.85	-4	777	-0.51%
2023/06/14	4.1	47.97	0	0.00	47.95	4.1	772	0.53%
2023/06/13	0	0.00	6	47.38	47.55	-6	769	-0.78%
2023/06/12	1	46.70	0	0.00	47.10	1	764	0.13%
2023/06/09	0	0.00	1	46.65	46.70	-1	761	-0.13%
2023/06/08	3	46.73	1	47.00	46.70	2	775	0.26%
2023/06/07	1	47.00	2	47.08	47.30	-1	789	-0.13%
2023/06/06	2	47.00	2	47.15	46.80	0	829	0.00%
2023/06/05	6	47.55	19	47.46	47.20	-13	965	-1.35%
2023/06/02	4	47.26	4	47.33	47.40	0	965	0.00%
2023/06/01	1	46.95	1.2	46.99	47.10	-0.2	959	-0.02%
2023/05/31	2	46.98	21	47.00	47.00	-19	959	-1.98%
2023/05/30	1	47.15	1	46.85	46.90	0	954	0.00%
2023/05/29	3	46.95	12.4	46.70	47.10	-9.4	950	-0.98%
2023/05/26	5.1	45.80	7	46.19	46.35	-1.9	938	-0.20%
2023/05/25	1.1	46.64	1	46.65	46.65	0.1	925	0.01%
2023/05/24	1.4	46.82	0	0.00	46.85	1.4	918	0.15%
2023/05/23	5	46.65	0	0.00	46.90	5	912	0.55%
2023/05/22	2	46.20	25	46.26	46.30	-23	898	-2.56%
2023/05/19	3	45.75	1	45.65	45.55	2	883	0.23%
2023/05/16	0	0.00	1	45.00	45.10	-1	855	-0.12%
2023/05/12	1	44.20	0	0.00	44.75	1	886	0.11%
2023/05/10	0.2	44.50	5	44.45	44.65	-4.8	915	-0.52%
2023/05/09	10.2	44.35	3	44.63	44.65	7.2	918	0.79%
2023/05/08	3.5	44.37	0	0.00	44.50	3.5	922	0.37%
2023/05/05	0	0.00	1	44.40	44.20	-1	928	-0.11%
2023/05/04	0	0.00	36	44.02	44.15	-36	934	-3.85%
2023/05/02	0	0.00	2	44.28	44.40	-2	931	-0.21%
2023/04/27	0	0.00	7	43.47	43.45	-7	931	-0.75%
2023/04/26	0	0.00	6	43.22	43.35	-6	933	-0.64%
2023/04/25	2	42.75	1	42.65	42.70	1	930	0.11%
2023/04/21	6	44.29	0	0.00	43.20	6	924	0.65%
2023/04/20	0	0.00	2	44.80	44.35	-2	916	-0.22%
2023/04/19	1	44.75	0	0.00	44.60	1	911	0.11%
2023/04/18	2	44.60	0	0.00	44.55	2	902	0.22%
2023/04/17	13	44.61	10.1	44.56	44.55	2.9	896	0.32%
2023/04/13	1	45.00	15	45.01	44.55	-14	879	-1.59%
2023/04/12	16	45.12	2	44.80	45.30	14	865	1.62%
2023/04/11	1	44.50	2	44.45	44.50	-1	837	-0.12%
2023/04/10	14.1	44.81	1	44.35	44.90	13.1	825	1.59%
2023/04/07	0	0.00	1	44.60	44.15	-1	783	-0.13%
2023/04/06	0	0.00	4	44.39	44.50	-4	777	-0.51%
2023/03/30	0	0.00	1	44.05	44.05	-1	763	-0.13%
2023/03/27	0.2	44.10	0	0.00	44.05	0.2	759	0.02%
2023/03/24	0	44.00	1	44.10	44.10	-1	762	-0.13%
2023/03/23	0.4	44.25	0	0.00	44.20	0.4	757	0.06%
2023/03/22	0	0.00	7	43.94	44.20	-7	750	-0.93%
2023/03/21	0	43.70	2	43.55	43.55	-2	744	-0.27%
2023/03/20	0	0.00	1	43.50	43.35	-1	741	-0.13%
2023/03/16	4	42.78	1	42.75	42.60	3	742	0.40%
2023/03/14	0	0.00	1.1	43.71	43.50	-1.1	740	-0.14%
2023/03/13	2	43.48	1	43.60	43.60	1	738	0.14%
2023/03/10	1	43.70	2	43.88	43.85	-1	726	-0.14%
2023/03/09	8	44.65	11	44.68	44.50	-3	713	-0.42%
2023/03/08	31	44.28	21.2	44.53	44.70	9.8	671	1.45%
2023/03/01	0	41.45	0	0.00	41.35	0	551	0.00%
2023/02/23	0	0.00	4	41.08	41.00	-4	542	-0.74%
2023/02/16	0	0.00	6	40.98	40.85	-6	544	-1.10%
2023/02/15	0	0.00	2	40.55	40.70	-2	548	-0.36%
2023/02/14	2	40.55	0	0.00	40.40	2	544	0.37%
2023/02/13	1	40.50	0	0.00	40.50	1	545	0.18%
2023/02/10	1	41.60	3	41.55	41.00	-2	547	-0.37%
2023/02/09	1	40.70	12	41.01	41.55	-11	511	-2.15%
2023/02/08	0	0.00	1	40.15	40.25	-1	479	-0.21%
2023/02/03	6	40.45	0	0.00	40.45	6	457	1.31%
2023/02/02	1	40.00	0	0.00	40.15	1	447	0.22%
2023/01/31	0	0.00	5	39.52	39.40	-5	436	-1.15%
2023/01/30	0	0.00	3	39.35	39.30	-3	431	-0.69%
2023/01/17	20	38.90	0	0.00	38.90	20	424	4.71%
2023/01/16	1	38.65	0	0.00	38.65	1	423	0.24%
2023/01/11	1	39.00	2	39.15	38.90	-1	435	-0.23%
2023/01/10	1	38.90	1	39.00	39.00	0	436	0.00%
2022/12/30	0	37.94	0	0.00	37.80	0	476	0.00%
2022/12/29	4	37.48	0	0.00	37.70	4	476	0.84%
2022/12/27	1	38.05	0	0.00	38.00	1	478	0.21%
2022/12/23	1	37.50	0	0.00	37.80	1	481	0.21%
2022/12/22	0	0.00	2	38.20	37.85	-2	481	-0.42%
2022/12/20	13.1	37.73	0	0.00	37.40	13.1	483	2.71%
2022/12/16	4	38.09	1	38.05	38.05	3	481	0.62%
2022/12/09	0	0.00	2	38.80	38.50	-2	478	-0.42%
2022/12/07	5	38.95	0	0.00	38.70	5	494	1.01%
2022/12/05	3	40.50	2	40.50	40.20	1	490	0.20%
2022/12/01	0	0.00	2	40.35	40.50	-2	484	-0.41%
2022/11/30	2	40.25	1	40.20	40.15	1	479	0.21%
2022/11/29	3	39.98	3	40.33	40.20	0	475	0.00%
2022/11/28	1	40.10	2	39.93	39.85	-1	455	-0.22%
2022/11/23	3	39.00	0	0.00	38.90	3	430	0.70%
2022/11/11	2	39.25	0	0.00	38.80	2	446	0.45%
2022/11/10	1	38.95	0	0.00	38.95	1	439	0.23%
2022/11/09	2	39.10	0	0.00	39.25	2	440	0.45%
2022/11/08	0	0.00	4	38.93	38.80	-4	444	-0.90%
2022/11/07	5	38.58	0	0.00	38.60	5	442	1.13%
2022/11/03	1	38.60	0	0.00	38.90	1	477	0.21%
2022/11/01	0	0.00	1	38.30	38.40	-1	482	-0.21%
2022/10/26	1	37.35	0	0.00	37.35	1	521	0.19%
2022/10/25	0	0.00	8	37.50	37.55	-8	520	-1.54%
2022/10/18	0	0.00	1	38.00	38.00	-1	518	-0.19%
2022/10/17	1	37.40	0	0.00	37.50	1	522	0.19%
2022/10/13	1	36.75	0	0.00	36.45	1	523	0.19%
2022/10/11	1.1	38.50	0	0.00	38.25	1.1	519	0.21%
2022/10/07	0	0.00	15	39.64	39.65	-15	516	-2.91%
2022/10/06	5	39.61	0	0.00	39.60	5	518	0.96%
2022/10/05	10	40.14	0	0.00	39.55	10	527	1.89%
2022/09/30	1	39.40	0	0.00	39.40	1	546	0.18%
2022/09/28	0	0.00	2	38.68	38.50	-2	595	-0.34%
2022/09/26	0	0.00	2	40.05	39.55	-2	620	-0.32%
2022/09/23	0	0.00	1	41.70	41.20	-1	640	-0.16%
2022/09/21	0	42.20	0	0.00	41.80	0	663	0.00%
2022/09/16	0	0.00	2	42.45	42.35	-2	676	-0.30%
2022/09/15	0	0.00	2	43.25	42.75	-2	683	-0.29%
2022/09/13	2	41.90	0	0.00	41.80	2	675	0.30%
2022/09/06	1	39.85	0	0.00	39.80	1	692	0.14%
2022/08/31	0	0.00	6	41.33	41.30	-6	701	-0.86%
2022/08/29	0	0.00	2	40.85	40.75	-2	701	-0.29%
2022/08/26	1	41.90	2.4	41.89	41.50	-1.4	700	-0.19%
2022/08/25	0	0.00	1	41.30	41.60	-1	699	-0.14%
2022/08/24	0	41.40	0	0.00	41.00	0	707	0.00%
2022/08/23	2	41.63	0	0.00	41.50	2	710	0.28%
2022/08/22	0	0.00	2	42.10	42.05	-2	713	-0.28%
2022/08/17	2	41.10	0	0.00	41.05	2	710	0.28%
2022/08/16	2	41.55	0	0.00	41.15	2	719	0.28%
2022/08/15	0	41.80	0	0.00	41.70	0	724	0.01%
2022/08/12	0	0.00	7	41.30	41.45	-7	721	-0.97%
2022/08/10	3.3	40.87	5	40.96	41.40	-1.8	723	-0.24%
2022/08/09	0	0.00	1	39.90	39.95	-1	697	-0.14%
2022/08/08	0	0.00	4	39.93	39.95	-4	707	-0.57%
2022/08/05	0	0.00	1	40.55	40.45	-1	710	-0.14%
2022/08/03	1	39.25	0	0.00	39.05	1	725	0.14%
2022/07/29	5	40.05	2	39.75	40.05	3	806	0.37%
2022/07/28	0	0.00	6	39.68	39.75	-6	835	-0.72%
2022/07/26	0	0.00	4	39.13	39.10	-4	894	-0.45%
2022/07/21	2	38.80	0	0.00	39.25	2	941	0.21%
2022/07/20	0	0.00	8	39.14	39.10	-8	947	-0.84%
2022/07/15	0.2	38.15	0	0.00	37.80	0.2	1,014	0.01%
2022/07/12	1	36.20	0	0.00	36.10	1	1,112	0.09%
2022/07/08	1	37.30	0	0.00	37.40	1	1,132	0.09%
2022/07/07	2	36.20	0	0.00	36.60	2	1,128	0.18%
2022/07/06	1.2	39.40	3	39.08	38.60	-1.8	1,109	-0.16%
2022/07/05	3	39.30	0	0.00	39.80	3	1,100	0.27%
2022/07/01	2.1	39.65	2	38.95	38.80	0.1	1,108	0.01%
2022/06/30	1.3	40.54	2	40.45	40.45	-0.8	1,095	-0.07%
2022/06/29	5	41.66	0	0.00	41.65	5	1,087	0.46%
2022/06/28	1	42.10	0	0.00	42.00	1	1,115	0.09%
2022/06/27	1	42.45	1	42.60	42.50	0	1,168	0.00%
2022/06/24	1	42.25	1	42.20	42.00	0	1,170	0.00%
2022/06/22	1	41.95	0	0.00	41.40	1	1,181	0.08%
2022/06/16	2	42.20	0	0.00	42.10	2	1,249	0.16%
2022/06/14	0	0.00	1	42.35	42.40	-1	1,324	-0.08%
2022/06/13	0.1	42.90	2	42.70	42.65	-1.9	1,365	-0.14%
2022/06/10	1	43.80	0	0.00	43.80	1	1,404	0.07%
2022/06/08	1	43.85	0	0.00	44.00	1	1,490	0.07%
2022/06/06	1	43.75	2	43.93	43.90	-1	1,667	-0.06%
2022/06/01	0	0.00	7	44.10	43.95	-7	1,713	-0.41%
2022/05/31	0	0.00	2	43.65	43.75	-2	1,776	-0.11%
2022/05/30	1	43.70	0	0.00	43.80	1	1,778	0.06%
2022/05/27	1	43.40	0	0.00	43.35	1	1,775	0.06%
2022/05/24	0	0.00	1	43.10	42.90	-1	1,798	-0.06%
2022/05/23	6	43.05	0	0.00	43.00	6	1,791	0.33%
2022/05/19	3	41.88	2	42.00	42.30	1	1,791	0.06%
2022/05/18	2	43.05	12	43.25	42.90	-10	1,785	-0.56%
2022/05/16	1.1	42.23	2	42.15	42.30	-0.9	1,784	-0.05%
2022/05/12	3.1	41.76	0	0.00	41.20	3.1	1,785	0.17%
2022/05/11	4	42.70	0	0.00	42.50	4	1,782	0.22%
2022/05/10	10	43.10	0	0.00	43.40	10	1,764	0.57%
2022/05/09	25.1	43.43	7	43.12	43.00	18.1	1,758	1.03%
2022/05/06	1	45.05	2	45.33	45.20	-1	1,721	-0.06%
2022/05/05	3	45.80	2	45.95	45.75	1	1,706	0.06%
2022/05/04	19	46.42	1	46.10	45.80	18	1,685	1.07%
2022/05/03	0.1	47.30	0	0.00	47.75	0.1	1,639	0.00%
2022/04/29	0	0.00	1	47.90	47.40	-1	1,646	-0.06%
2022/04/28	10	47.63	3	47.53	47.25	7	1,654	0.42%
2022/04/27	9	46.97	2	46.85	46.95	7	1,650	0.42%
2022/04/26	7	48.74	10	48.84	48.60	-3	1,630	-0.18%
2022/04/25	4	48.46	13	48.27	48.20	-9	1,627	-0.55%
2022/04/22	0	0.00	4	50.00	49.95	-4	1,607	-0.25%
2022/04/21	4	50.43	7	50.43	50.40	-3	1,612	-0.19%
2022/04/20	9	50.22	4	50.20	50.40	5	1,577	0.32%
2022/04/19	0	0.00	15	49.50	49.65	-15	1,530	-0.98%
2022/04/18	3	48.17	0	0.00	48.40	3	1,519	0.20%
2022/04/15	1	48.85	2	49.08	48.80	-1	1,523	-0.07%
2022/04/14	4	49.09	2	48.93	48.90	2	1,554	0.13%
2022/04/13	8	48.47	1	48.55	48.55	7	1,568	0.45%
2022/04/11	7	48.14	2	47.80	47.80	5	1,626	0.31%
2022/04/07	3	48.50	6	48.02	47.90	-3	1,710	-0.18%
2022/04/06	1	49.05	1	49.30	49.15	0	1,868	0.00%
2022/04/01	0	0.00	1	49.70	49.35	-1	1,886	-0.05%
2022/03/31	2	49.70	4.1	49.73	49.70	-2.1	1,917	-0.11%
2022/03/30	8	49.93	12	49.97	50.20	-4	1,983	-0.20%
2022/03/29	4	49.31	0	0.00	49.05	4	1,947	0.21%
2022/03/28	2.1	48.61	27	49.04	49.10	-24.9	1,958	-1.27%
2022/03/25	1	49.50	34	49.58	49.25	-33	1,967	-1.68%
2022/03/24	8	49.41	0	0.00	49.50	8	1,976	0.40%
2022/03/23	1	49.25	0	0.00	49.15	1	2,025	0.05%
2022/03/22	0	0.00	2	49.45	49.50	-2	2,110	-0.09%
2022/03/21	3	49.30	2	49.30	49.30	1	2,122	0.05%
2022/03/18	1	48.42	4	49.20	48.40	-3	2,142	-0.14%
2022/03/17	0	0.00	11	49.42	49.35	-11	2,134	-0.52%
2022/03/16	12	49.42	14	49.43	49.50	-2	2,147	-0.09%
2022/03/15	15.1	49.39	24	49.17	49.00	-8.9	2,170	-0.41%
2022/03/14	5	49.54	17	49.40	49.35	-12	2,218	-0.54%
2022/03/11	3	48.60	0	0.00	48.40	3	2,244	0.13%
2022/03/10	11	48.45	0	0.00	48.35	11	2,323	0.47%
2022/03/09	1	48.25	25	47.79	48.30	-24	2,435	-0.99%
2022/03/08	2	45.40	2	44.80	44.70	0	2,688	0.00%
2022/03/07	9	46.15	6	45.68	46.00	3	2,710	0.11%
2022/03/04	7	47.71	2	48.25	47.60	5	2,750	0.18%
2022/03/03	0	46.70	0	0.00	46.70	0	2,736	0.00%
2022/02/23	0	0.00	1	46.40	46.90	-1	3,369	-0.03%
2022/02/21	5	46.92	1	46.90	47.10	4	3,374	0.12%
2022/02/15	3	46.55	0	0.00	46.50	3	3,402	0.09%
2022/02/14	3	46.80	2	46.30	46.35	1	3,413	0.03%
2022/02/11	0	0.00	12	47.49	47.50	-12	3,426	-0.35%
2022/02/08	1	46.15	3	45.95	46.20	-2	3,420	-0.06%
2022/02/07	0	0.00	1	45.65	45.60	-1	3,429	-0.03%
2022/01/26	2	44.90	11	44.89	44.80	-9	3,474	-0.26%
2022/01/25	0	0.00	0	45.35	45.00	0	3,476	0.00%
2022/01/24	1	45.15	0	0.00	45.70	1	3,491	0.03%
2022/01/21	3	46.27	6	46.10	45.90	-3	3,479	-0.09%
2022/01/20	2	47.10	0	0.00	47.20	2	3,467	0.06%
2022/01/19	5	47.16	3	46.90	46.95	2	3,469	0.06%
2022/01/18	1	47.30	3	47.42	46.90	-2	3,458	-0.06%
2022/01/17	0	0.00	0.4	47.15	47.15	-0.4	3,453	-0.01%
2022/01/14	3	46.33	2	46.63	46.35	1	3,450	0.03%
2022/01/13	3	47.13	2	47.15	46.95	1	3,435	0.03%
2022/01/12	1	46.60	1	46.80	46.80	0	3,438	0.00%
2022/01/11	7	47.39	1	47.05	47.05	6	3,424	0.18%
2022/01/10	1	47.80	0	0.00	48.05	1	3,397	0.03%
2022/01/07	4	47.41	2	47.35	47.30	2	3,382	0.06%
2022/01/06	3	48.22	10	48.34	48.15	-7	3,342	-0.21%
2022/01/05	1	49.05	2	49.15	48.85	-1	3,313	-0.03%
2022/01/04	3	49.53	6.4	49.64	49.35	-3.4	3,280	-0.10%
2022/01/03	12	49.70	3	49.90	49.50	9	3,252	0.28%
2021/12/30	8.2	50.61	8	50.71	50.70	0.2	3,209	0.01%
2021/12/29	51.1	50.86	51	50.15	51.00	0.1	3,153	0.00%
2021/12/28	0	0.00	17	49.63	49.35	-17	2,973	-0.57%
2021/12/27	3	49.50	1	49.55	49.55	2	2,955	0.07%
2021/12/24	7	49.69	19	49.43	49.35	-12	2,929	-0.41%
2021/12/23	6	48.50	4	48.56	48.60	2	2,836	0.07%
2021/12/22	1	48.60	8	48.77	48.50	-7	2,834	-0.25%
2021/12/21	5	48.50	2	48.43	48.50	3	2,823	0.11%
2021/12/20	16	49.13	6	48.77	48.50	10	2,804	0.36%
2021/12/17	30	48.99	0	0.00	48.80	30	2,782	1.08%
2021/12/16	15	49.26	17	49.50	49.85	-2	2,709	-0.07%
2021/12/15	9	48.41	7	48.51	48.20	2	2,603	0.08%
2021/12/14	95	49.24	94.1	48.76	48.55	0.9	2,577	0.03%
2021/12/13	3	49.12	4	49.10	48.85	-1	2,526	-0.04%
2021/12/10	2	48.70	8	48.78	49.15	-6	2,501	-0.24%
2021/12/09	14	48.43	11	48.28	48.30	3	2,450	0.12%
2021/12/08	29	49.25	8	49.53	49.00	21	2,383	0.88%
2021/12/07	5	49.74	13	49.72	49.65	-8	2,295	-0.35%
2021/12/06	32.1	49.62	5	49.50	49.20	27.1	2,207	1.23%
2021/12/03	107.4	49.34	37	49.21	49.60	70.4	2,123	3.32%	大買/
2021/12/02	123.1	48.58	193	49.23	48.65	-69.9	1,971	-3.55%	大買/大賣/
2021/12/01	2	47.10	3	46.98	47.15	-1	1,611	-0.06%
2021/11/30	23	46.88	23.2	46.59	46.50	-0.2	1,580	-0.01%
2021/11/29	13.2	45.00	13	45.24	45.80	0.2	1,559	0.01%
2021/11/26	21	46.41	14.2	46.49	46.15	6.9	1,518	0.45%
2021/11/25	4	46.33	8	46.16	46.10	-4	1,469	-0.27%
2021/11/24	33.2	46.03	11	46.10	46.00	22.2	1,473	1.50%
2021/11/23	35	46.80	55.2	46.71	47.05	-20.2	1,332	-1.52%
2021/11/22	23	45.27	7.2	45.00	45.45	15.8	1,066	1.48%
2021/11/19	3	43.02	0	0.00	42.90	3	1,024	0.29%
2021/11/18	0.1	43.45	0	0.00	43.25	0.1	1,022	0.01%
2021/11/17	0.1	43.40	2	43.33	43.40	-1.9	1,043	-0.18%
2021/11/12	1	42.90	5	43.00	43.00	-4	1,104	-0.36%
2021/11/11	0	0.00	1	43.30	43.05	-1	1,115	-0.09%
2021/11/10	3	43.60	9	44.11	43.80	-6	1,119	-0.54%
2021/11/09	0	0.00	4	43.48	43.40	-4	1,114	-0.36%
2021/11/08	1	43.50	6	43.60	43.50	-5	1,120	-0.45%
2021/11/05	12	43.27	4	43.20	43.15	8	1,141	0.70%
2021/11/04	2	43.30	20	43.64	43.45	-18	1,162	-1.55%
2021/11/03	8	42.21	5	43.04	43.50	3	1,206	0.25%
2021/11/02	4	41.80	0	0.00	41.80	4	1,171	0.34%
2021/11/01	2	42.63	3	42.40	42.30	-1	1,180	-0.08%
2021/10/28	0	0.00	1	42.00	41.90	-1	1,182	-0.08%
2021/10/27	0	0.00	2	41.70	41.65	-2	1,194	-0.17%
2021/10/25	1	40.75	0	0.00	41.10	1	1,223	0.08%
2021/10/22	1	41.30	0	0.00	40.90	1	1,260	0.08%
2021/10/19	0.1	40.70	1	40.55	40.60	-0.9	1,309	-0.07%
2021/10/18	1	40.55	0	0.00	40.30	1	1,341	0.07%
2021/10/15	0	0.00	1	40.50	40.30	-1	1,384	-0.07%
2021/10/14	1.1	39.68	0	0.00	39.60	1.1	1,441	0.07%
2021/10/13	10	39.50	0	0.00	39.50	10	1,558	0.64%
2021/10/12	9	40.21	1	39.95	40.00	8	1,623	0.49%
2021/10/08	1	40.30	1	40.50	40.25	0	1,643	0.00%
2021/10/07	11	40.18	0	0.00	40.20	11	1,668	0.66%
2021/10/06	13	39.79	0	0.00	39.70	13	1,709	0.76%
2021/10/04	2	39.45	0	40.00	39.20	2	1,746	0.11%
2021/10/01	2	40.70	0	0.00	40.35	2	1,751	0.11%
2021/09/30	3	41.37	0	0.00	41.40	3	1,778	0.17%
2021/09/29	2	41.35	2	41.95	41.30	0	1,795	0.00%
2021/09/28	12	42.33	0	0.00	42.30	12	1,809	0.66%
2021/09/27	1	42.70	0	0.00	42.95	1	1,812	0.06%
2021/09/24	3	42.42	0	0.00	42.35	3	1,836	0.16%
2021/09/23	3	42.40	0	0.00	42.10	3	1,866	0.16%
2021/09/22	2	41.78	0.2	42.00	41.80	1.8	1,911	0.09%
2021/09/17	11	42.25	0	42.50	42.45	11	1,995	0.55%
2021/09/16	11	42.18	2	42.25	42.20	9	2,010	0.45%
2021/09/15	2	42.90	0	0.00	42.55	2	2,016	0.10%
2021/09/14	2	42.98	3.1	42.99	43.00	-1.1	2,020	-0.06%
2021/09/13	1	43.50	11	43.55	43.50	-10	2,031	-0.49%
2021/09/10	2.1	43.31	1	43.55	43.55	1.1	2,045	0.05%
2021/09/09	1	42.95	13	43.03	42.95	-12	2,057	-0.58%
2021/09/08	0	0.00	2	42.80	42.80	-2	2,069	-0.10%
2021/09/07	3	44.20	0	0.00	44.10	3	2,073	0.14%
2021/09/06	0	0.00	1	44.05	44.05	-1	2,092	-0.05%
2021/09/03	1.2	44.91	0	0.00	44.85	1.2	2,143	0.06%
2021/09/02	0.5	45.20	0	0.00	44.75	0.5	2,191	0.02%
2021/09/01	5	44.04	2	43.98	44.60	3	2,163	0.14%
2021/08/31	5.6	43.99	5	43.95	44.35	0.6	2,153	0.03%
2021/08/30	5	43.68	3	43.87	43.90	2	2,128	0.09%
2021/08/27	0	0.00	7	42.60	42.65	-7	2,091	-0.33%
2021/08/26	0.5	42.70	3	42.20	42.60	-2.5	2,102	-0.12%
2021/08/25	16	42.75	1	43.00	42.60	15	2,121	0.71%
2021/08/24	1	41.60	3	41.75	41.35	-2	2,072	-0.10%
2021/08/23	9.1	41.70	4	41.88	41.75	5.1	2,096	0.24%
2021/08/20	3	43.45	8	43.29	43.40	-5	2,107	-0.24%
2021/08/19	3	43.45	1	43.30	43.15	2	2,115	0.09%
2021/08/18	14	43.86	0	0.00	44.00	14	2,101	0.67%
2021/08/17	0	0.00	3	44.30	43.90	-3	2,087	-0.14%
2021/08/16	24	44.58	2	44.20	44.05	22	2,086	1.05%
2021/08/13	0	0.00	7	44.90	44.90	-7	2,080	-0.34%
2021/08/12	0	0.00	9	45.65	45.55	-9	2,083	-0.43%
2021/08/11	4	45.90	0	0.00	45.80	4	2,099	0.19%
2021/08/10	7	46.91	6	47.13	46.75	1	2,098	0.05%
2021/08/09	7	47.75	1	47.95	47.95	6	2,127	0.28%
2021/08/06	1	47.60	6	47.63	47.30	-5	2,126	-0.24%
2021/08/05	1.2	47.72	2	47.78	47.85	-0.9	2,189	-0.04%
2021/08/04	0	0.00	2	47.35	47.50	-2	2,263	-0.09%
2021/08/03	0	0.00	6	47.52	47.20	-6	2,321	-0.26%
2021/08/02	3	47.20	6	47.60	47.50	-3	2,448	-0.12%
2021/07/30	2	47.28	1	47.25	47.00	1	2,500	0.04%
2021/07/29	1	46.85	2.4	46.71	46.65	-1.4	2,511	-0.05%
2021/07/28	7.1	46.33	4	46.95	46.50	3.1	2,525	0.12%
2021/07/27	1	47.90	4	47.63	46.90	-3	2,579	-0.12%
2021/07/26	3	47.53	1	47.50	47.70	2	2,606	0.08%
2021/07/23	0	0.00	10	47.60	47.30	-10	2,650	-0.38%
2021/07/22	2	47.55	8	47.42	47.30	-6	2,730	-0.22%
2021/07/21	12	46.85	2	47.15	46.95	10	2,826	0.35%
2021/07/20	23	46.92	12	46.95	46.95	11	2,865	0.38%
2021/07/19	14	48.16	24	48.20	48.10	-10	2,857	-0.35%
2021/07/16	1	47.50	26.1	47.68	48.00	-25.1	2,843	-0.88%
2021/07/15	2	46.75	4	46.55	46.75	-2	2,853	-0.07%
2021/07/14	0	0.00	5	46.35	46.15	-5	2,928	-0.17%
2021/07/13	6	46.78	3	47.10	46.10	3	2,951	0.10%
2021/07/12	4.3	46.40	5	46.33	46.45	-0.7	2,936	-0.02%
2021/07/09	3	46.00	0	0.00	45.90	3	2,922	0.10%
2021/07/08	3	46.25	9	46.23	46.20	-6	2,960	-0.20%
2021/07/07	0	0.00	11	46.25	46.10	-11	3,009	-0.37%
2021/07/06	2.1	46.00	11	46.16	45.80	-9	3,018	-0.30%
2021/07/02	0	0.00	1	45.45	45.10	-1	3,166	-0.03%
2021/07/01	7	45.41	16	45.42	44.95	-9	3,180	-0.28%
2021/06/30	3	44.98	2	44.95	45.90	1	3,178	0.03%
2021/06/29	17	45.21	0.1	45.30	45.10	17	3,161	0.54%
2021/06/28	7	45.53	3	45.30	45.90	4	3,144	0.13%
2021/06/25	12	43.91	0	0.00	43.70	12	3,085	0.39%
2021/06/24	1	43.65	3	43.62	43.65	-2	3,118	-0.06%
2021/06/23	4	43.26	4	43.35	43.30	0	3,118	0.00%
2021/06/22	1	43.70	0	0.00	42.90	1	3,132	0.03%
2021/06/18	22	43.79	0	0.00	43.70	22	3,156	0.70%
2021/06/17	1	43.85	5	43.80	44.15	-4	3,163	-0.13%
2021/06/16	3	43.73	2	43.45	43.35	1	3,179	0.03%
2021/06/15	1	43.95	3	44.10	44.00	-2	3,204	-0.06%
2021/06/11	4	44.24	7	44.44	44.50	-3	3,218	-0.09%
2021/06/10	2.1	43.12	2.1	43.84	44.45	0	3,320	0.00%
2021/06/09	16	42.39	0.1	42.50	42.55	15.9	3,290	0.48%
2021/06/08	0	0.00	0.1	42.30	42.25	-0.1	3,348	0.00%
2021/06/03	2	42.75	1.1	42.67	42.80	0.9	3,562	0.03%
2021/06/02	6	42.83	0	0.00	42.55	6	3,572	0.17%
2021/06/01	0.3	43.23	1	43.25	43.25	-0.7	3,571	-0.02%
2021/05/31	3	42.63	7	42.84	42.65	-4	3,606	-0.11%
2021/05/28	0	0.00	1	43.00	42.75	-1	3,607	-0.03%
2021/05/25	0	0.00	2.2	42.34	42.25	-2.2	3,663	-0.06%
2021/05/24	2	41.50	2	40.80	41.55	0	3,690	0.00%
2021/05/21	0	0.00	1	41.35	41.40	-1	3,762	-0.03%
2021/05/19	0.2	40.85	0	0.00	41.50	0.2	3,820	0.01%
2021/05/18	3	39.45	3	40.27	40.70	0	3,833	0.00%
2021/05/17	0	0.00	3	38.47	38.40	-3	3,824	-0.08%
2021/05/14	2.1	41.50	0	0.00	41.40	2.1	3,785	0.06%
2021/05/13	3	42.18	2	41.85	41.70	1	3,741	0.03%
2021/05/12	1	42.65	0.1	44.00	43.05	0.9	3,675	0.02%
2021/05/11	3.1	47.40	2	47.65	46.65	1.1	3,625	0.03%
2021/05/10	6.3	49.79	1	49.50	49.05	5.3	3,578	0.15%
2021/05/07	2	47.65	6	47.99	49.00	-4	3,456	-0.12%
2021/05/06	0	0.00	4	46.38	46.20	-4	3,403	-0.12%
2021/05/05	2	47.30	1	47.60	46.80	1	3,379	0.03%
2021/05/04	2	47.65	4	48.39	47.00	-2	3,393	-0.06%
2021/05/03	4	49.80	0	0.00	49.40	4	3,329	0.12%
2021/04/29	8.1	52.01	5	51.24	51.20	3.1	3,286	0.09%
2021/04/28	12	51.57	3	52.03	52.40	9	3,255	0.28%
2021/04/27	3.3	51.04	14	51.62	52.10	-10.7	3,221	-0.33%
2021/04/26	0.2	51.00	2	50.80	51.20	-1.9	3,112	-0.06%
2021/04/23	0	0.00	0.5	49.00	49.50	-0.5	3,069	-0.02%
2021/04/22	17	51.08	13	49.48	49.00	4	3,058	0.13%
2021/04/21	11	51.16	0	0.00	51.00	11	3,010	0.37%
2021/04/20	2	50.03	17	49.93	50.50	-15	2,962	-0.51%
2021/04/19	4	49.03	10	49.02	49.15	-6	2,948	-0.20%
2021/04/16	1	47.95	2	48.33	48.25	-1	2,934	-0.03%
2021/04/15	1	47.35	5	47.40	47.40	-4	2,928	-0.14%
2021/04/14	0	49.00	0	0.00	47.30	0	2,945	0.00%
2021/04/13	2	49.35	1	48.85	48.00	1	2,958	0.03%
2021/04/12	3	48.75	4	49.06	48.70	-1	2,932	-0.03%
2021/04/09	3	47.92	1	48.25	48.00	2	2,896	0.07%
2021/04/08	11	48.33	12.2	48.29	49.20	-1.2	2,818	-0.04%
2021/04/06	3	47.30	1	47.80	47.40	2	2,722	0.07%
2021/03/30	5	47.80	9	47.63	47.65	-4	2,710	-0.15%
2021/03/29	0	0.00	2	47.70	47.55	-2	2,695	-0.07%
2021/03/25	0.1	46.40	4	46.05	46.05	-3.9	2,686	-0.15%
2021/03/24	1	46.35	0	0.00	46.70	1	2,687	0.04%
2021/03/23	2	46.55	3	46.45	46.30	-1	2,685	-0.04%
2021/03/22	1	46.85	0	0.00	47.00	1	2,676	0.04%
2021/03/19	1	46.85	0	0.00	47.05	1	2,686	0.04%
2021/03/18	0	0.00	1	47.55	47.45	-1	2,684	-0.04%
2021/03/17	1.2	47.73	0.2	48.00	47.45	1	2,696	0.04%
2021/03/16	1	47.70	3.4	47.54	47.55	-2.4	2,723	-0.09%
2021/03/15	0	0.00	1	45.85	46.10	-1	2,615	-0.04%
2021/03/12	2.1	46.26	1	46.00	46.05	1.1	2,647	0.04%
2021/03/11	5.1	46.64	21	46.99	46.65	-15.9	2,776	-0.57%
2021/03/10	20	47.08	11	47.12	47.40	9	2,775	0.32%
2021/03/09	1.2	45.75	0	0.00	45.75	1.2	2,732	0.04%
2021/03/08	0	0.00	1	45.70	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	1	44.85	45.05	-1	2,746	-0.04%
2021/03/04	10	45.58	9	45.98	45.35	1	2,773	0.04%
2021/03/03	0	0.00	2	45.40	45.70	-2	2,737	-0.07%
2021/03/02	1	46.10	7.3	46.00	45.30	-6.3	2,723	-0.23%
2021/02/26	0	0.00	6	45.25	45.25	-6	2,714	-0.22%
2021/02/25	1	45.05	5	45.28	45.05	-4	2,762	-0.14%
2021/02/24	3	44.67	4	44.96	44.55	-1	2,748	-0.04%
2021/02/23	4	44.99	1	45.10	44.90	3	2,747	0.11%
2021/02/22	0	0.00	6	44.20	44.15	-6	2,748	-0.22%
2021/02/18	0	0.00	1	42.70	42.60	-1	2,709	-0.04%
2021/02/17	0	0.00	10	42.20	42.20	-10	2,696	-0.37%
2021/02/04	6	41.50	0	0.00	41.65	6	2,757	0.22%
2021/02/03	1	41.20	1	41.20	41.00	0	2,785	0.00%
2021/02/02	1.3	40.88	0	0.00	41.00	1.3	2,880	0.05%
2021/01/29	0	0.00	2	41.00	41.00	-2	3,053	-0.07%
2021/01/28	1	42.00	0	0.00	41.80	1	3,058	0.03%
2021/01/26	1	41.80	1	42.50	41.65	0	3,121	0.00%
2021/01/25	2	42.00	11	42.18	42.00	-9	3,093	-0.29%
2021/01/21	10	41.20	10	40.65	41.15	0	3,093	0.00%
2021/01/20	5	41.43	10	42.00	41.05	-5	3,085	-0.16%
2021/01/19	1	43.05	0	0.00	43.05	1	3,055	0.03%
2021/01/15	1	44.70	2	44.40	44.10	-1	3,052	-0.03%
2021/01/14	3	45.12	3	45.10	44.95	0	3,040	0.00%
2021/01/13	0	0.00	4	44.50	44.50	-4	2,993	-0.13%
2021/01/12	0	0.00	4	44.69	44.25	-4	2,974	-0.13%
2021/01/11	1	44.80	4	44.30	44.80	-3	2,933	-0.10%
2021/01/08	0	0.00	1	43.70	43.75	-1	2,910	-0.03%
2021/01/07	4	43.95	3	44.15	44.05	1	2,898	0.03%
2021/01/06	3.1	43.95	5	44.60	43.55	-1.9	2,879	-0.07%
2021/01/05	10	43.95	6	43.92	44.55	4	2,817	0.14%
2021/01/04	0	0.00	5	43.21	43.60	-5	2,789	-0.18%
2020/12/30	0	0.00	3	43.30	43.20	-3	2,770	-0.11%
2020/12/28	6	43.12	10	43.20	43.40	-4	2,749	-0.15%
2020/12/25	0	0.00	42	43.02	43.00	-42	2,737	-1.53%
2020/12/24	0.3	43.20	9	43.14	43.15	-8.7	2,735	-0.32%
2020/12/23	1	42.40	0	0.00	42.55	1	2,714	0.04%
2020/12/22	8	42.89	1	43.20	42.10	7	2,736	0.26%
2020/12/21	1.2	42.64	4	42.00	42.65	-2.8	2,747	-0.10%
2020/12/18	4	42.84	6	42.58	42.30	-2	2,735	-0.07%
2020/12/16	1	43.85	0.3	43.45	43.35	0.7	2,738	0.03%
2020/12/15	1	43.60	1	43.30	43.15	0	2,734	0.00%
2020/12/14	3	44.67	1	44.90	44.70	2	2,708	0.07%
2020/12/11	10	43.56	1	45.00	43.75	9	2,696	0.33%
2020/12/10	11	45.09	0	0.00	44.70	11	2,658	0.41%
2020/12/09	18	46.27	3	46.33	46.00	15	2,599	0.58%
2020/12/08	2	45.85	8	46.03	45.75	-6	2,577	-0.23%
2020/12/07	15	46.95	4	47.10	46.70	11	2,543	0.43%
2020/12/04	0	0.00	1	45.05	45.40	-1	2,382	-0.04%
2020/12/03	16	44.12	1	44.25	43.85	15	2,345	0.64%
2020/12/02	3	43.93	0	0.00	43.60	3	2,418	0.12%
2020/12/01	1	43.70	5.1	43.59	43.80	-4.1	2,532	-0.16%
2020/11/30	1	43.25	2	43.43	43.35	-1	2,690	-0.04%
2020/11/27	0	0.00	0.2	42.45	42.50	-0.2	2,664	-0.01%
2020/11/26	1	42.50	0	0.00	42.40	1	2,714	0.04%
2020/11/25	1.1	43.15	39	42.59	42.55	-37.9	2,843	-1.33%
2020/11/24	1	43.40	1	44.20	43.40	0	2,814	0.00%
2020/11/23	5	42.65	1	42.50	42.90	4	2,741	0.15%
2020/11/20	20	42.19	10	42.50	42.50	10	2,711	0.37%
2020/11/19	14	42.39	29	42.79	42.50	-15	2,680	-0.56%
2020/11/18	6	42.06	1	42.15	41.95	5	2,605	0.19%
2020/11/17	15	42.02	11	41.95	42.00	4	2,598	0.15%
2020/11/16	0.2	41.73	2	41.75	41.75	-1.8	2,666	-0.07%
2020/11/13	1	41.65	0	0.00	41.75	1	2,744	0.04%
2020/11/12	5	41.45	6	41.83	41.45	-1	2,788	-0.04%
2020/11/11	10	42.25	8	42.18	42.25	2	2,796	0.07%
2020/11/10	3	42.10	6	42.37	42.00	-3	2,788	-0.11%
2020/11/09	62	41.84	3	42.37	41.70	59	2,744	2.15%
2020/11/06	4.2	41.38	17	41.52	41.85	-12.9	2,629	-0.49%
2020/11/03	3	40.88	6	40.50	40.50	-3	2,676	-0.11%
2020/10/29	0.1	40.00	0	0.00	39.95	0.1	2,875	0.00%
2020/10/28	5	39.85	0	0.00	39.95	5	2,879	0.17%
2020/10/27	0	0.00	1	40.30	40.30	-1	2,864	-0.03%
2020/10/26	15	39.90	1	40.15	40.15	14	2,841	0.49%
2020/10/23	10	39.09	0	0.00	39.45	10	2,813	0.36%
2020/10/22	0	0.00	0.6	38.90	38.80	-0.6	2,851	-0.02%
2020/10/16	0	0.00	10	38.90	38.75	-10	2,885	-0.35%
2020/10/14	0	0.00	2	38.85	38.85	-2	2,901	-0.07%
2020/10/13	0	0.00	1	38.85	38.85	-1	2,930	-0.03%
2020/10/12	0	0.00	2	38.80	38.35	-2	3,055	-0.07%
2020/10/08	6	38.37	0	0.00	38.30	6	3,084	0.19%
2020/10/07	2	38.50	0	0.00	38.40	2	3,132	0.06%
2020/09/29	4	37.78	0	0.00	37.50	4	3,416	0.12%
2020/09/28	0	0.00	2	37.50	37.35	-2	3,503	-0.06%
2020/09/25	12	37.10	29	36.97	37.05	-17	3,597	-0.47%
2020/09/24	2	37.50	0	0.00	37.75	2	3,600	0.06%
2020/09/23	4	38.79	0	0.00	38.70	4	3,607	0.11%
2020/09/18	3	40.15	1	40.00	39.95	2	3,611	0.06%
2020/09/17	1	39.80	0	0.00	39.80	1	3,603	0.03%
2020/09/15	6	39.80	0	0.00	39.80	6	3,606	0.17%
2020/09/14	0	0.00	6	39.90	39.80	-6	3,626	-0.17%
2020/09/11	11	39.28	1	39.50	39.15	10	3,630	0.28%
2020/09/09	0	0.00	5	39.61	40.35	-5	3,577	-0.14%
2020/09/08	13	40.36	15	40.55	40.20	-2	3,557	-0.06%
2020/09/07	11	41.66	12	41.93	41.60	-1	3,515	-0.03%
2020/09/04	8	41.48	8	42.11	42.70	0	3,435	0.00%
2020/09/03	9	42.01	37	41.56	41.90	-28	3,382	-0.83%
2020/09/01	27	40.24	22	40.09	40.30	5	3,240	0.15%
2020/08/31	21	40.32	1	40.30	40.45	20	3,253	0.61%
2020/08/28	10	38.35	0	0.00	38.95	10	3,135	0.32%
2020/08/27	3	38.63	2	38.65	38.55	1	3,153	0.03%
2020/08/26	1	38.55	2	38.40	38.60	-1	3,150	-0.03%
2020/08/24	0	0.00	3	37.98	38.10	-3	3,140	-0.10%
2020/08/21	3	37.98	0	0.00	38.15	3	3,150	0.10%
2020/08/20	1	39.10	6	38.19	37.30	-5	3,144	-0.16%
2020/08/19	8	40.36	4	40.14	39.55	4	3,058	0.13%
2020/08/18	1	40.00	5	40.02	40.10	-4	2,961	-0.14%
2020/08/17	7	39.50	1	39.70	39.35	6	2,871	0.21%
2020/08/14	1	39.05	0.1	39.15	39.15	1	2,826	0.03%
2020/08/13	7	39.21	2	39.53	39.25	5	2,801	0.18%
2020/08/12	8	39.25	6	39.00	38.85	2	2,743	0.07%
2020/08/11	0	0.00	2	38.90	39.15	-2	2,715	-0.07%
2020/08/10	4	39.05	4	39.25	38.90	0	2,686	0.00%
2020/08/07	3	39.22	13	39.22	39.25	-10	2,659	-0.38%
2020/08/06	11	38.67	9	38.66	38.70	2	2,595	0.08%
2020/08/05	10	37.51	34	37.64	38.15	-24	2,456	-0.98%
2020/08/03	3	36.00	0	0.00	36.10	3	2,385	0.13%
2020/07/31	10	35.65	0	0.00	35.80	10	2,378	0.42%
2020/07/30	0	0.00	5	35.30	35.30	-5	2,384	-0.21%
2020/07/29	0	0.00	5	34.90	34.65	-5	2,419	-0.21%
2020/07/28	13	35.00	0	0.00	34.25	13	2,427	0.54%
2020/07/22	0	0.00	22	37.65	37.60	-22	2,412	-0.91%
2020/07/21	0	0.00	3	37.58	37.50	-3	2,410	-0.12%
2020/07/17	2	37.75	0	0.00	37.65	2	2,426	0.08%
2020/07/16	2.1	38.32	2	38.65	38.00	0.1	2,412	0.00%
2020/07/13	1	38.30	1	38.30	38.30	0	2,248	0.00%
2020/07/10	10	37.63	25	37.35	37.35	-15	2,257	-0.66%
2020/07/09	24	38.32	9	38.12	38.00	15	2,233	0.67%
2020/07/08	1	40.25	18	40.33	40.20	-17	2,138	-0.80%
2020/07/07	5	40.20	1	40.90	40.10	4	2,056	0.19%
2020/07/06	31	39.90	15	39.71	40.35	16	2,010	0.80%
2020/07/03	4	39.00	6	39.20	39.10	-2	1,973	-0.10%
2020/07/02	22	38.94	13	38.52	38.95	9	1,972	0.46%
2020/06/30	1	37.95	54	37.76	37.85	-53	1,944	-2.73%
2020/06/29	2	37.60	0	0.00	37.60	2	1,937	0.10%
2020/06/24	0	0.00	1	38.00	38.00	-1	1,931	-0.05%
2020/06/19	15	38.07	2	38.15	37.70	13	1,968	0.66%
2020/06/17	0	0.00	34	37.43	37.40	-34	1,955	-1.74%
2020/06/16	5	37.60	0	0.00	37.50	5	1,981	0.25%
2020/06/15	15	37.03	7	37.35	37.00	8	2,042	0.39%
2020/06/12	30	37.48	0	0.00	37.50	30	2,057	1.46%
2020/06/11	1	38.20	1	38.50	38.20	0	2,092	0.00%
2020/06/10	8	38.88	3	38.90	38.85	5	2,073	0.24%
2020/06/09	3	38.33	0	0.00	38.55	3	2,053	0.15%
2020/06/08	8	38.64	0	0.00	38.65	8	2,085	0.38%
2020/06/05	18	38.39	10	38.59	38.80	8	2,038	0.39%
2020/06/03	0	0.00	5	37.32	37.25	-5	1,981	-0.25%
2020/06/02	0	0.00	3	36.75	36.60	-3	1,958	-0.15%
2020/06/01	0	0.00	6	36.43	36.50	-6	1,950	-0.31%
2020/05/29	2	36.00	0	0.00	35.90	2	1,944	0.10%
2020/05/28	3	36.45	2	36.40	36.15	1	1,946	0.05%
2020/05/27	1	36.10	0	0.00	36.15	1	1,940	0.05%
2020/05/26	0	0.00	2	36.50	36.25	-2	1,944	-0.10%
2020/05/25	2	36.05	0	0.00	36.10	2	1,953	0.10%
2020/05/22	1	36.35	0	0.00	36.15	1	1,975	0.05%
2020/05/21	0	0.00	2	36.78	36.70	-2	1,972	-0.10%
2020/05/20	3	36.50	2	36.75	36.40	1	1,974	0.05%
2020/05/19	0	0.00	8	36.23	36.20	-8	1,974	-0.41%
2020/05/15	2	36.05	2	36.58	35.80	0	2,001	0.00%
2020/05/14	1	36.65	0	0.00	36.20	1	1,997	0.05%
2020/05/12	0	0.00	11	37.05	37.15	-11	1,965	-0.56%
2020/05/11	4	37.19	0	0.00	37.25	4	1,964	0.20%
2020/05/08	1	37.95	0	0.00	38.00	1	1,929	0.05%
2020/05/07	0	0.00	2	37.55	37.50	-2	1,917	-0.10%
2020/05/06	1	37.30	12	37.45	37.30	-11	1,921	-0.57%
2020/05/05	4	37.41	4	37.76	37.50	0	1,920	0.00%
2020/05/04	0	0.00	3	36.60	36.50	-3	1,899	-0.16%
2020/04/30	12	37.34	3	37.32	37.30	9	1,901	0.47%
2020/04/29	4	36.86	2	37.08	36.95	2	1,895	0.11%
2020/04/28	5	37.24	10	36.86	36.90	-5	1,899	-0.26%
2020/04/27	9	36.03	2	36.18	36.15	7	1,898	0.37%
2020/04/24	0	0.00	2	35.55	35.50	-2	1,887	-0.11%
2020/04/23	1	36.10	8	35.64	35.85	-7	1,893	-0.37%
2020/04/22	10	35.12	2	34.70	35.40	8	1,892	0.42%
2020/04/21	0	0.00	1	35.20	34.35	-1	1,881	-0.05%
2020/04/17	0	0.00	6	35.85	35.10	-6	1,892	-0.32%
2020/04/16	0	0.00	1	35.40	35.25	-1	1,874	-0.05%
2020/04/15	9	35.24	3	35.08	35.20	6	1,867	0.32%
2020/04/14	0	0.00	5	34.15	34.35	-5	1,828	-0.27%
2020/04/13	0	0.00	1	33.85	33.65	-1	1,898	-0.05%
2020/04/09	7	33.75	1	34.00	33.90	6	2,067	0.29%
2020/04/08	7.3	32.62	13	32.95	33.50	-5.7	2,052	-0.28%
2020/04/07	6	31.83	2	31.20	31.80	4	2,036	0.20%
2020/04/06	5	30.45	5	30.50	30.50	0	2,106	0.00%
2020/04/01	0	0.00	2	30.05	30.35	-2	2,111	-0.09%
2020/03/27	2	29.55	5	30.40	29.55	-3	2,127	-0.14%
2020/03/26	1	29.70	0	0.00	29.80	1	2,147	0.05%
2020/03/25	5.1	29.75	2	29.80	29.60	3.1	2,303	0.13%
2020/03/24	1	29.10	1	28.50	28.70	0	2,308	0.00%
2020/03/23	1	27.55	1	28.10	27.65	0	2,309	0.00%
2020/03/20	0.3	28.40	7	28.11	28.40	-6.7	2,326	-0.29%
2020/03/19	7	26.19	15	26.00	25.90	-8	2,334	-0.34%
2020/03/18	1	28.85	0	0.00	28.60	1	2,311	0.04%
2020/03/17	3	29.05	11	29.35	28.65	-8	2,324	-0.34%
2020/03/16	1	30.00	2	29.45	28.50	-1	2,293	-0.04%
2020/03/13	8	28.49	18	28.57	29.25	-10	2,295	-0.44%
2020/03/12	35	32.42	6	32.00	31.60	29	2,293	1.27%
2020/03/11	17	35.43	0	0.00	35.00	17	2,325	0.73%
2020/03/10	0	0.00	61	34.76	35.55	-61	2,327	-2.62%
2020/03/09	5	36.11	0	0.00	35.90	5	2,368	0.21%
2020/03/06	5	37.40	0	0.00	37.40	5	2,377	0.21%
2020/03/05	0	37.75	3	37.75	37.70	-3	2,369	-0.13%
2020/03/04	4	37.51	15	37.43	37.40	-11	2,368	-0.46%
2020/03/03	3	38.00	0	0.00	37.70	3	2,373	0.13%
2020/02/27	0	0.00	2	38.25	37.75	-2	2,381	-0.08%
2020/02/26	0.5	39.00	0	0.00	38.70	0.5	2,367	0.02%
2020/02/25	1	39.30	2	39.23	39.40	-1	2,350	-0.04%
2020/02/21	0	0.00	8	39.21	39.10	-8	2,322	-0.34%
2020/02/19	2	39.30	5	39.15	39.20	-3	2,312	-0.13%
2020/02/18	3	39.10	1	39.30	38.95	2	2,309	0.09%
2020/02/17	0	0.00	5	38.60	38.70	-5	2,289	-0.22%
2020/02/13	3	38.40	0	0.00	38.25	3	2,292	0.13%
2020/02/12	1	38.40	0	0.00	38.35	1	2,313	0.04%
2020/02/11	0	0.00	1	37.85	37.95	-1	2,304	-0.04%
2020/02/10	0	0.00	1	37.10	37.00	-1	2,313	-0.04%
2020/02/07	2	37.38	2	37.80	37.50	0	2,319	0.00%
2020/02/05	1	38.00	0	0.00	38.00	1	2,314	0.04%
2020/02/03	0	0.00	63	37.00	37.10	-63	2,340	-2.69%
2020/01/31	1	38.55	6	38.45	38.50	-5	2,324	-0.22%
2020/01/20	11	42.50	0	0.00	42.45	11	2,281	0.48%
2020/01/17	1	42.75	0	0.00	42.65	1	2,289	0.04%
2020/01/16	73	42.81	0	0.00	42.80	73	2,304	3.17%
2020/01/15	1	42.90	0	0.00	42.85	1	2,295	0.04%
2020/01/14	0	0.00	10	43.08	43.40	-10	2,302	-0.43%
2020/01/13	6	42.55	4	42.40	42.35	2	2,339	0.09%
2020/01/10	21	42.81	2	43.15	42.80	19	2,357	0.81%
2020/01/09	0	0.00	5	43.20	43.00	-5	2,356	-0.21%
2020/01/07	4	43.90	2	44.00	43.15	2	2,344	0.09%
2020/01/06	2	44.00	3	44.05	44.00	-1	2,279	-0.04%
2020/01/03	16	44.62	5	45.23	44.30	11	2,241	0.49%
2020/01/02	0	0.00	1	44.15	44.05	-1	2,112	-0.05%
2019/12/31	1	43.90	0	0.00	44.05	1	2,082	0.05%
2019/12/30	34	44.34	8	44.63	44.65	26	2,044	1.27%
2019/12/26	1	43.15	1	43.35	42.75	0	1,943	0.00%
2019/12/25	0	0.00	2	43.10	42.90	-2	2,025	-0.10%
2019/12/24	2	43.00	8	42.78	42.90	-6	2,020	-0.30%
2019/12/23	1	42.45	3	42.80	42.15	-2	2,006	-0.10%
2019/12/20	30	44.83	22	44.46	43.35	8	1,974	0.41%
2019/12/19	10	44.00	6	43.93	43.95	4	1,810	0.22%
2019/12/18	5	43.70	7	43.61	43.85	-2	1,777	-0.11%
2019/12/17	1	43.40	11	43.17	43.15	-10	1,746	-0.57%
2019/12/16	13	43.11	6	43.28	43.40	7	1,719	0.41%
2019/12/13	1	42.75	16	42.63	42.50	-15	1,681	-0.89%
2019/12/12	0	0.00	58	42.40	42.30	-58	1,649	-3.52%
2019/12/10	5	42.00	9	41.93	42.10	-4	1,579	-0.25%
2019/12/09	2	42.13	1	42.30	41.70	1	1,550	0.06%
2019/12/06	7	40.60	3	41.32	41.65	4	1,494	0.27%
2019/12/05	1	40.35	3	40.33	40.25	-2	1,436	-0.14%
2019/12/04	2	40.45	0	0.00	40.40	2	1,471	0.14%
2019/12/03	26	40.38	7	40.41	40.15	19	1,441	1.32%
2019/12/02	1	39.50	0	0.00	39.35	1	1,401	0.07%
2019/11/29	0	0.00	3	40.00	39.70	-3	1,406	-0.21%
2019/11/26	5	39.90	4	39.78	39.85	1	1,468	0.07%
2019/11/25	0	0.00	4	39.11	39.25	-4	1,444	-0.28%
2019/11/20	1	39.20	0	0.00	39.15	1	1,460	0.07%
2019/11/19	6	39.30	11	39.22	39.35	-5	1,472	-0.34%
2019/11/18	0	0.00	3	39.00	38.95	-3	1,476	-0.20%
2019/11/15	2	39.00	5	39.20	38.85	-3	1,482	-0.20%
2019/11/14	0	0.00	5	39.00	39.15	-5	1,486	-0.34%
2019/11/13	2	39.50	7	39.49	39.30	-5	1,499	-0.33%
2019/11/12	1	38.80	1	38.95	38.95	0	1,504	0.00%
2019/11/11	1	38.70	0	0.00	38.60	1	1,525	0.07%
2019/11/07	4	39.40	0	0.00	39.50	4	1,522	0.26%
2019/11/06	5	39.65	2	39.60	39.55	3	1,513	0.20%
2019/11/01	5	39.95	0	0.00	40.10	5	1,513	0.33%
2019/10/31	12	40.30	35	40.53	40.90	-23	1,505	-1.53%
2019/10/30	16	39.98	7	39.80	40.15	9	1,471	0.61%
2019/10/29	6	40.13	0	0.00	40.00	6	1,458	0.41%
2019/10/28	0	0.00	3	41.10	41.05	-3	1,470	-0.20%
2019/10/24	0	0.00	3	41.57	41.60	-3	1,460	-0.21%
2019/10/23	0	0.00	1	41.05	41.00	-1	1,439	-0.07%
2019/10/21	0	0.00	1	41.10	41.35	-1	1,426	-0.07%
2019/10/18	0	0.00	2	40.65	40.35	-2	1,372	-0.15%
2019/10/17	0	0.00	6	40.06	40.15	-6	1,341	-0.45%
2019/10/16	0	0.00	1	39.85	39.75	-1	1,360	-0.07%
2019/10/15	0	0.00	1	40.20	39.95	-1	1,370	-0.07%
2019/10/08	2	40.10	0	0.00	40.10	2	1,355	0.15%
2019/10/07	2	40.35	0	0.00	40.10	2	1,359	0.15%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	13	40.57	2	40.35	40.90	11	1,644	0.67%
2019/09/25	2	39.05	0	0.00	38.80	2	1,637	0.12%
2019/09/20	5	39.45	0	0.00	39.45	5	1,681	0.30%
2019/09/16	1	39.20	0	0.00	39.15	1	1,746	0.06%
2019/09/10	1	39.25	0	0.00	39.50	1	1,899	0.05%
2019/09/09	1	40.30	13	39.78	39.65	-12	1,939	-0.62%
2019/09/06	11	40.60	1	41.80	40.60	10	1,926	0.52%
2019/09/05	1	42.45	1	42.10	42.05	0	1,903	0.00%
2019/09/04	0	0.00	8	41.87	41.85	-8	1,947	-0.41%
2019/09/03	0	0.00	1	41.60	41.65	-1	1,960	-0.05%
2019/09/02	1	41.45	0	0.00	41.85	1	1,963	0.05%
2019/08/30	6	42.07	12	41.93	41.40	-6	1,962	-0.31%
2019/08/29	0	0.00	1	40.35	40.25	-1	1,913	-0.05%
2019/08/26	11	40.57	0	0.00	40.50	11	1,925	0.57%
2019/08/23	4	41.65	0	0.00	41.70	4	1,925	0.21%
2019/08/22	5	41.35	0	0.00	41.35	5	1,952	0.26%
2019/08/21	1	41.30	0	0.00	41.35	1	1,959	0.05%
2019/08/20	11	41.99	0	0.00	41.30	11	1,959	0.56%
2019/08/19	0	0.00	1	41.70	41.70	-1	1,963	-0.05%
2019/08/16	3	41.00	0	0.00	41.00	3	1,981	0.15%
2019/08/15	3	40.85	3	40.25	40.30	0	1,971	0.00%
2019/08/14	0	0.00	1	41.05	40.85	-1	1,973	-0.05%
2019/08/12	3	40.08	0	0.00	40.00	3	1,965	0.15%
2019/08/08	1	39.20	0	0.00	38.85	1	1,975	0.05%
2019/08/07	3	39.45	0	0.00	38.50	3	1,984	0.15%
2019/08/06	20	39.45	0	0.00	39.45	20	1,996	1.00%
2019/08/02	15	40.27	15	40.12	40.25	0	2,051	0.00%
2019/08/01	5	41.30	0	0.00	41.30	5	2,063	0.24%
2019/07/31	0	0.00	2	41.65	41.75	-2	2,083	-0.10%
2019/07/30	12	42.31	0	0.00	41.70	12	2,092	0.57%
2019/07/26	0	0.00	12	41.91	42.25	-12	2,089	-0.57%
2019/07/25	0	0.00	4	42.00	42.00	-4	2,094	-0.19%
2019/07/23	1	41.65	8	41.79	41.70	-7	2,189	-0.32%
2019/07/22	0	0.00	5	41.20	41.10	-5	2,223	-0.22%
2019/07/17	3	41.77	5	42.10	41.70	-2	2,295	-0.09%
2019/07/16	0	0.00	2.2	42.20	42.25	-2.2	2,368	-0.09%
2019/07/11	2	42.10	3	42.28	42.05	-1	3,046	-0.03%
2019/07/10	3	42.17	2	42.25	42.00	1	3,090	0.03%
2019/07/09	12	42.12	4	42.01	41.80	8	3,143	0.25%
2019/07/08	5	46.50	12	46.33	46.50	-7	3,069	-0.23%
2019/07/05	30	46.20	4	46.11	46.00	26	3,050	0.85%
2019/07/04	22	46.12	21	46.06	46.05	1	3,035	0.03%
2019/07/03	4	44.91	0	0.00	44.95	4	3,051	0.13%
2019/07/01	12	45.17	12	45.15	45.15	0	3,094	0.00%
2019/06/27	10	44.40	1	44.45	44.30	9	3,215	0.28%
2019/06/25	1	44.55	1	44.15	44.20	0	3,672	0.00%
2019/06/24	0	0.00	4	44.58	44.80	-4	3,698	-0.11%
2019/06/21	7	44.34	6	44.25	44.20	1	3,702	0.03%
2019/06/20	8	44.60	17	44.71	44.60	-9	3,710	-0.24%
2019/06/19	1	43.60	0	0.00	43.90	1	3,704	0.03%
2019/06/18	7	44.21	8	43.96	43.90	-1	3,689	-0.03%
2019/06/17	13	43.89	9	43.16	44.20	4	3,652	0.11%
2019/06/14	2	42.40	1	42.65	42.30	1	3,625	0.03%
2019/06/13	1	42.40	1	42.30	42.30	0	3,633	0.00%
2019/06/12	7	43.33	6	44.48	43.40	1	3,652	0.03%
2019/06/10	3	42.38	5	42.10	42.60	-2	3,723	-0.05%
2019/06/06	2	41.88	1	42.20	41.75	1	3,746	0.03%
2019/06/05	0	0.00	2	42.28	42.20	-2	3,763	-0.05%
2019/06/04	0	0.00	3	42.90	42.75	-3	3,818	-0.08%
2019/05/31	10	43.16	1	43.35	43.35	9	3,918	0.23%
2019/05/29	0	0.00	10	42.18	42.00	-10	4,130	-0.24%
2019/05/28	0	0.00	5	42.20	42.65	-5	4,211	-0.12%
2019/05/27	1	42.10	7	41.80	41.80	-6	4,296	-0.14%
2019/05/24	2	41.80	0	0.00	41.75	2	4,340	0.05%
2019/05/23	8	42.14	2	42.13	41.80	6	4,391	0.14%
2019/05/22	8	43.27	0	0.00	42.80	8	4,480	0.18%
2019/05/20	3	42.77	0	0.00	42.20	3	4,785	0.06%
2019/05/17	1	44.45	10	43.25	43.00	-9	4,825	-0.19%
2019/05/16	1	43.85	20	44.60	43.80	-19	4,877	-0.39%
2019/05/14	3	43.23	0	0.00	44.50	3	5,093	0.06%
2019/05/13	7	45.03	8	44.69	44.30	-1	5,210	-0.02%
2019/05/10	4	46.13	0	0.00	46.40	4	5,309	0.08%
2019/05/09	6	46.45	4	46.96	46.30	2	5,301	0.04%
2019/05/08	2	46.50	3	46.72	47.15	-1	5,339	-0.02%
2019/05/07	2	46.80	0	0.00	46.80	2	5,398	0.04%
2019/05/06	9	46.94	20	46.92	46.65	-11	5,445	-0.20%
2019/05/02	10	47.98	1	47.30	48.05	9	5,454	0.17%
2019/04/30	15.3	47.47	0	0.00	47.60	15.3	5,452	0.28%
2019/04/29	58	47.58	6	47.02	47.00	52	5,443	0.96%
2019/04/26	4	49.51	12	49.47	49.35	-8	5,378	-0.15%
2019/04/25	4	50.43	4	50.30	50.40	0	5,380	0.00%
2019/04/24	0	0.00	8	50.98	50.40	-8	5,410	-0.15%
2019/04/23	2	49.98	5	50.23	51.00	-3	5,414	-0.06%
2019/04/22	7	51.04	4	51.40	50.40	3	5,390	0.06%
2019/04/19	38	52.21	14	51.97	51.50	24	5,344	0.45%
2019/04/18	53	54.43	72	54.34	51.90	-19	5,217	-0.36%
2019/04/17	5	52.12	15	52.02	52.10	-10	4,912	-0.20%
2019/04/16	1	51.20	2	50.80	51.20	-1	4,821	-0.02%
2019/04/15	18	52.01	15	51.48	50.80	3	4,788	0.06%
2019/04/12	11	51.12	3	51.20	51.20	8	4,768	0.17%
2019/04/11	13	51.38	1	50.70	50.50	12	4,731	0.25%
2019/04/10	0	0.00	3	50.67	50.80	-3	4,659	-0.06%
2019/04/09	4	50.30	22	50.51	50.40	-18	4,635	-0.39%
2019/04/08	10	49.80	1	50.20	49.60	9	4,577	0.20%
2019/04/03	1	49.65	2	49.48	49.90	-1	4,572	-0.02%
2019/04/02	24	49.51	7	49.41	49.20	17	4,554	0.37%
2019/04/01	21	50.00	3	50.57	49.55	18	4,514	0.40%
2019/03/29	27	51.23	62	51.19	51.00	-35	4,422	-0.79%
2019/03/28	44	50.42	29	50.59	50.20	15	4,217	0.36%
2019/03/27	2	48.45	0	0.00	49.10	2	4,070	0.05%
2019/03/26	3	48.00	0	0.00	47.95	3	4,058	0.07%
2019/03/25	7	47.91	5	47.98	47.95	2	4,079	0.05%
2019/03/22	17	48.76	2	48.53	48.85	15	4,131	0.36%
2019/03/21	1	48.10	2	48.15	48.00	-1	4,149	-0.02%
2019/03/20	6	47.76	2	48.15	48.15	4	4,213	0.09%
2019/03/19	10	47.68	1	47.80	47.70	9	4,255	0.21%
2019/03/18	2	47.83	6	47.87	47.80	-4	4,279	-0.09%
2019/03/15	14	48.68	5	48.30	48.30	9	4,320	0.21%
2019/03/14	13	48.04	31	48.25	48.20	-18	4,347	-0.41%
2019/03/13	8	47.45	13	47.76	47.35	-5	4,420	-0.11%
2019/03/12	2	48.73	0	0.00	48.45	2	4,427	0.05%
2019/03/11	4	48.71	0	0.00	48.60	4	4,576	0.09%
2019/03/08	6	48.94	10	48.97	48.95	-4	4,900	-0.08%
2019/03/07	8	49.47	8	49.79	48.90	0	5,053	0.00%
2019/03/06	13	49.52	17	49.56	49.40	-4	5,198	-0.08%
2019/03/05	17	50.51	6	49.58	49.40	11	5,330	0.21%
2019/03/04	16	49.38	28	49.24	49.95	-12	5,322	-0.23%
2019/02/27	10	47.64	32	47.81	48.60	-22	5,299	-0.42%
2019/02/26	24	48.95	7	48.87	48.30	17	5,304	0.32%
2019/02/25	0	0.00	11	49.58	49.65	-11	5,363	-0.21%
2019/02/22	13	49.65	2	48.85	49.25	11	5,642	0.19%
2019/02/21	30	50.02	11	49.96	49.65	19	5,740	0.33%
2019/02/20	42	49.64	34	49.64	49.45	8	6,090	0.13%
2019/02/19	43	48.49	24	48.55	48.20	19	6,410	0.30%
2019/02/18	8	47.39	33	47.41	47.00	-25	6,365	-0.39%
2019/02/15	30	46.39	17	47.01	46.30	13	6,500	0.20%
2019/02/14	24	47.12	12.3	47.29	46.90	11.8	6,474	0.18%
2019/02/13	4	46.86	28	47.28	47.50	-24	6,440	-0.37%
2019/02/12	21	46.67	10	46.54	46.30	11	6,335	0.17%
2019/02/11	14	45.59	22	45.65	46.15	-8	6,297	-0.13%
2019/01/30	6	44.20	2	44.05	43.90	4	6,298	0.06%
2019/01/29	0	0.00	2	43.73	43.90	-2	6,405	-0.03%
2019/01/28	17	44.09	11	43.83	43.85	6	6,408	0.09%
2019/01/25	0	0.00	9	42.95	42.65	-9	6,668	-0.13%
2019/01/24	0	0.00	6	42.65	42.25	-6	6,838	-0.09%
2019/01/23	4	42.25	1	41.60	42.30	3	6,947	0.04%
2019/01/22	1	41.95	10	42.08	41.90	-9	7,014	-0.13%
2019/01/21	1	42.60	9	42.58	42.45	-8	7,070	-0.11%
2019/01/18	2	42.20	6	42.12	42.05	-4	7,145	-0.06%
2019/01/17	5	41.74	16	42.64	41.45	-11	7,253	-0.15%
2019/01/16	13	42.31	5	42.35	42.50	8	7,284	0.11%
2019/01/15	0	0.00	6	41.77	42.00	-6	7,408	-0.08%
2019/01/14	6	41.04	0	0.00	41.30	6	7,474	0.08%
2019/01/11	3	41.25	8	41.41	40.85	-5	7,575	-0.07%
2019/01/10	9	40.91	3	41.22	40.80	6	7,608	0.08%
2019/01/09	3	41.27	24	41.74	41.50	-21	7,678	-0.27%
2019/01/08	2	39.70	3	39.03	39.80	-1	7,699	-0.01%
2019/01/07	0	0.00	2	39.15	39.00	-2	7,804	-0.03%
2019/01/04	15	37.11	11	37.26	37.70	4	8,013	0.05%
2019/01/03	1	39.00	0	0.00	38.50	1	8,106	0.01%
2019/01/02	5	39.00	2	38.88	38.90	3	8,227	0.04%
2018/12/28	0	0.00	1	39.30	39.25	-1	8,464	-0.01%
2018/12/27	10	40.00	1	39.60	39.35	9	8,678	0.10%
2018/12/26	2	39.68	1	39.40	38.70	1	8,713	0.01%
2018/12/25	2	39.10	2	38.80	39.15	0	8,747	0.00%
2018/12/24	1	39.80	1	39.55	40.00	0	8,822	0.00%
2018/12/22	1	39.30	6	39.33	39.30	-5	8,865	-0.06%
2018/12/21	3	39.28	33	38.63	40.10	-30	8,977	-0.33%
2018/12/20	39	39.85	33	39.49	39.25	6	9,028	0.07%
2018/12/19	0	0.00	10	41.25	41.25	-10	9,063	-0.11%
2018/12/18	17	41.46	4	41.33	41.15	13	9,120	0.14%
2018/12/17	16	42.88	0	0.00	42.35	16	9,208	0.17%
2018/12/14	9	42.89	28	41.73	43.40	-19	9,231	-0.21%
2018/12/13	4	42.31	29	42.91	42.10	-25	9,257	-0.27%
2018/12/12	22	42.45	5	42.39	42.15	17	9,320	0.18%
2018/12/11	52	41.28	36	41.31	41.20	16	9,419	0.17%
2018/12/10	14	40.69	4	40.68	41.00	10	9,549	0.10%
2018/12/07	28	42.41	4	42.35	42.40	24	9,581	0.25%
2018/12/06	22	41.45	16	41.27	41.35	6	9,661	0.06%
2018/12/05	35	44.01	1	43.95	43.70	34	9,644	0.35%
2018/12/04	72	45.94	22	45.33	45.30	50	9,765	0.51%
2018/12/03	81	45.40	66	46.18	46.00	15	9,903	0.15%
2018/11/30	20	43.58	56	43.27	42.85	-36	9,702	-0.37%
2018/11/29	16	43.54	48	44.03	42.60	-32	9,660	-0.33%
2018/11/28	10	43.04	12	43.30	43.35	-2	9,822	-0.02%
2018/11/27	7	42.29	2	42.08	42.70	5	10,097	0.05%
2018/11/26	5	41.80	3	41.68	41.90	2	10,169	0.02%
2018/11/23	28	41.54	3	41.65	40.95	25	10,650	0.23%
2018/11/22	3	42.95	4	43.15	42.20	-1	11,237	-0.01%
2018/11/21	26	43.96	13	43.97	43.45	13	11,316	0.11%
2018/11/20	43	42.92	25	43.04	42.85	18	11,248	0.16%
2018/11/19	104	43.22	66	42.76	43.35	38	11,244	0.34%	大買/
2018/11/16	18	40.76	70	42.07	42.45	-52	10,913	-0.48%
2018/11/15	23	38.51	3	38.40	38.60	20	10,502	0.19%
2018/11/14	33	38.27	39	37.62	38.15	-6	10,558	-0.06%
2018/11/13	13	35.06	16	35.77	36.30	-3	10,537	-0.03%
2018/11/12	1	36.80	1	36.30	36.50	0	10,744	0.00%
2018/11/09	2	37.85	3	37.55	37.90	-1	10,946	-0.01%
2018/11/08	11	38.50	6	38.95	37.60	5	11,142	0.04%
2018/11/07	18	37.47	13	37.36	38.20	5	11,387	0.04%
2018/11/06	13	37.35	2	38.78	36.55	11	11,635	0.09%
2018/11/05	4	38.30	11	38.12	38.30	-7	11,813	-0.06%
2018/11/02	54	39.61	45	39.62	38.50	9	12,206	0.07%
2018/11/01	40	37.89	47	37.71	38.00	-7	12,109	-0.06%
2018/10/31	38	35.52	22	35.48	35.60	16	12,270	0.13%
2018/10/30	21	33.72	16	33.79	33.80	5	12,463	0.04%
2018/10/29	9	34.89	8	34.74	34.90	1	12,819	0.01%
2018/10/26	9	34.71	46	34.77	34.35	-37	13,108	-0.28%
2018/10/25	31	34.81	27	34.52	34.30	4	13,319	0.03%
2018/10/24	13	37.73	20	37.26	37.20	-7	13,823	-0.05%
2018/10/23	53	38.76	56	38.40	37.20	-3	14,375	-0.02%
2018/10/22	15	35.98	23	36.27	38.20	-8	14,660	-0.05%
2018/10/19	34	36.30	16	36.21	36.25	18	14,996	0.12%
2018/10/18	2	38.15	1	38.10	38.20	1	15,189	0.01%
2018/10/17	12	39.40	8	38.74	37.95	4	15,515	0.03%
2018/10/16	17	39.28	18	39.31	38.70	-1	15,752	-0.01%
2018/10/15	22	38.54	11	38.52	38.10	11	16,077	0.07%
2018/10/12	16	38.03	23	37.56	38.00	-7	16,424	-0.04%
2018/10/11	9	36.02	7	36.23	35.65	2	16,551	0.01%
2018/10/09	29	39.51	8	39.71	39.60	21	16,632	0.13%
2018/10/08	5	39.16	7	39.21	38.70	-2	16,608	-0.01%
2018/10/05	16	42.11	73	41.60	40.55	-57	16,636	-0.34%
2018/10/04	4	44.95	3	45.17	44.50	1	16,728	0.01%
2018/10/03	8	45.27	7	45.36	44.85	1	16,756	0.01%
2018/10/02	1	45.75	7	45.83	45.45	-6	16,880	-0.04%
2018/10/01	12	45.35	4	45.44	45.50	8	16,997	0.05%
2018/09/28	7	44.83	11	44.74	44.70	-4	17,123	-0.02%
2018/09/27	9	45.60	39	45.38	44.55	-30	17,100	-0.18%
2018/09/26	14	47.20	9	46.73	46.65	5	17,279	0.03%
2018/09/25	21	47.47	26	47.27	47.15	-5	17,431	-0.03%
2018/09/21	18	47.06	2	47.30	47.45	16	17,599	0.09%
2018/09/20	5	46.18	15	46.47	46.30	-10	17,626	-0.06%
2018/09/19	24	46.95	9	46.44	45.90	15	17,739	0.08%
2018/09/18	4	46.90	25	47.67	46.20	-21	18,029	-0.12%
2018/09/17	35	47.95	8	48.01	47.50	27	18,147	0.15%
2018/09/14	61	46.52	38	46.48	47.20	23	18,202	0.13%
2018/09/13	11	46.27	45	46.91	45.30	-34	18,300	-0.19%
2018/09/12	38	46.26	26	46.64	46.20	12	18,486	0.06%
2018/09/11	18	48.13	24	48.51	47.95	-6	18,890	-0.03%
2018/09/10	28	47.59	25	48.12	46.90	3	19,253	0.02%
2018/09/07	70	49.44	41	49.59	48.00	29	19,522	0.15%
2018/09/06	12	51.87	14	51.91	51.40	-2	19,801	-0.01%
2018/09/05	13	51.91	12	51.91	51.70	1	20,055	0.00%
2018/09/04	35	52.87	15	52.71	52.50	20	20,382	0.10%
2018/09/03	46	54.58	12	54.72	53.20	34	20,383	0.17%
2018/08/31	15	58.79	10	58.86	59.10	5	20,235	0.02%
2018/08/30	24	59.00	35	58.85	59.50	-11	20,644	-0.05%
2018/08/29	79	56.77	128	57.27	58.60	-49	20,528	-0.24%	大賣/
2018/08/28	23	54.43	33	54.66	53.70	-10	20,044	-0.05%
2018/08/27	66	53.40	56	53.27	53.60	10	20,136	0.05%
2018/08/24	21	51.32	32	51.66	51.20	-11	20,142	-0.05%
2018/08/23	30	51.11	6	51.53	50.90	24	20,315	0.12%
2018/08/22	11	52.53	9	52.60	52.80	2	20,443	0.01%
2018/08/21	0	0.00	12	53.74	53.30	-12	20,954	-0.06%
2018/08/20	2	52.00	12	52.43	53.10	-10	21,048	-0.05%
2018/08/17	13	53.42	31	53.51	51.70	-18	21,292	-0.08%
2018/08/16	44	52.55	76	52.30	53.00	-32	21,414	-0.15%
2018/08/15	52	51.63	11	51.75	50.90	41	21,712	0.19%
2018/08/14	35	53.78	8	53.81	53.00	27	21,833	0.12%
2018/08/13	12	52.05	20	52.85	53.00	-8	21,720	-0.04%
2018/08/10	69	55.38	30	55.15	54.70	39	21,906	0.18%
2018/08/09	21	56.14	89	56.44	57.20	-68	22,026	-0.31%
2018/08/08	37	55.64	26	54.68	54.00	11	21,777	0.05%
2018/08/07	144	56.76	136	56.51	57.00	8	21,945	0.04%	大買/大賣/
2018/08/06	6	56.02	5	56.26	56.10	1	21,671	0.00%
2018/08/03	21	53.83	16	53.63	55.10	5	21,681	0.02%
2018/08/02	53	52.54	51	52.56	52.60	2	21,360	0.01%
2018/08/01	11	55.94	6	55.83	56.30	5	21,195	0.02%
2018/07/31	143	56.16	94	55.59	55.00	49	21,293	0.23%	大買/
2018/07/30	102	60.30	75	59.72	56.90	27	21,006	0.13%	大買/
2018/07/27	68	61.75	95	62.49	63.20	-27	20,592	-0.13%
2018/07/26	161	60.79	121	60.73	59.50	40	20,199	0.20%	大買/大賣/
2018/07/25	19	58.37	23	58.69	60.50	-4	19,772	-0.02%
2018/07/24	75	59.36	60	59.30	59.30	15	19,543	0.08%
2018/07/23	26	58.19	14	58.59	58.40	12	19,192	0.06%
2018/07/20	52	62.30	91	57.43	57.50	-39	18,857	-0.21%
2018/07/19	19	62.39	25	61.68	62.50	-6	18,399	-0.03%
2018/07/18	27	66.31	9	66.01	63.10	18	17,954	0.10%
2018/07/17	15	71.25	5	71.30	70.10	10	17,612	0.06%
2018/07/16	7	75.91	21	76.27	74.00	-14	17,421	-0.08%
2018/07/13	34	78.88	17	79.06	77.40	17	17,352	0.10%
2018/07/12	28	78.38	26	78.78	79.60	2	17,118	0.01%
2018/07/11	9	74.06	4	75.43	74.10	5	16,907	0.03%
2018/07/10	15	74.92	14	74.54	75.40	1	16,942	0.01%
2018/07/09	1	75.90	6	75.65	74.70	-5	16,812	-0.03%
2018/07/06	12	71.21	19	71.78	71.20	-7	16,621	-0.04%
2018/07/05	31	77.09	6	77.80	74.30	25	16,436	0.15%
2018/07/04	9	78.74	26	78.02	78.00	-17	16,343	-0.10%
2018/07/03	31	83.00	16	83.38	80.30	15	16,062	0.09%
2018/07/02	9	83.19	16	83.11	82.00	-7	15,824	-0.04%
2018/06/29	5	81.42	27	81.34	81.00	-22	15,564	-0.14%
2018/06/28	7	80.97	3	80.67	79.50	4	15,407	0.03%
2018/06/27	80	85.02	64	83.22	81.70	16	15,197	0.11%
2018/06/26	29	81.37	39	80.53	83.80	-10	14,811	-0.07%
2018/06/25	25	80.57	17	80.15	79.00	8	14,555	0.05%
2018/06/22	19	82.83	12	82.47	82.00	7	14,376	0.05%
2018/06/21	59	86.62	66	85.21	84.80	-7	14,108	-0.05%
2018/06/20	37	85.93	26	87.91	83.90	11	13,863	0.08%
2018/06/19	22	90.95	68	91.26	92.50	-46	13,401	-0.34%
2018/06/15	56	88.72	35	88.93	86.20	21	12,909	0.16%
2018/06/14	54	86.61	51	88.00	88.40	3	12,439	0.02%
2018/06/13	31	82.24	37	83.54	82.50	-6	11,881	-0.05%
2018/06/12	54	83.65	18	82.23	81.40	36	11,487	0.31%
2018/06/11	29.2	79.13	30	78.74	81.20	-0.8	10,989	-0.01%
2018/06/08	125	72.84	125	74.13	73.90	0	10,619	0.00%	大買/大賣/
2018/06/07	69	71.96	42	72.50	72.10	27	10,315	0.26%
2018/06/06	8	68.03	189	69.19	71.10	-181	9,695	-1.87%	大賣/鉅額交易
2018/06/05	17	64.17	9	64.96	64.70	8	9,274	0.09%
2018/06/04	27	68.96	23	68.53	67.00	4	9,060	0.04%
2018/06/01	23	65.47	79.4	66.51	68.40	-56.4	8,759	-0.64%
2018/05/31	47	64.90	39	68.41	63.50	8	8,530	0.09%
2018/05/30	13	65.69	6	66.67	67.60	7	8,298	0.08%
2018/05/29	54	68.52	48	69.31	68.00	6	8,049	0.07%
2018/05/28	13	64.09	75.5	64.68	66.10	-62.5	7,484	-0.84%
2018/05/25	18	55.56	120.2	57.51	60.10	-102.2	7,226	-1.41%	大賣/鉅額交易
2018/05/24	74	54.34	39.4	54.48	54.70	34.6	6,818	0.51%
2018/05/23	47	51.34	209	51.38	53.60	-162	6,462	-2.51%	大賣/鉅額交易
2018/05/22	55	50.50	86	50.11	50.00	-31	5,898	-0.53%
2018/05/21	94	48.17	96	48.33	48.60	-2	5,531	-0.04%
2018/05/18	279	49.19	276	47.79	47.30	3	5,303	0.06%	大買/大賣/
2018/05/17	127	47.76	110	47.69	48.70	17	4,741	0.36%	大買/大賣/
2018/05/16	135	47.81	113	47.00	47.00	22	4,302	0.51%	大買/大賣/
2018/05/15	43	47.55	28	47.81	48.40	15	4,095	0.37%
2018/05/14	42	43.15	34	44.02	45.00	8	3,717	0.22%
2018/05/11	223	39.47	197	40.50	40.95	26	3,612	0.72%	大買/大賣/
2018/05/10	26	37.23	29	37.24	37.25	-3	3,268	-0.09%
2018/05/09	67	37.09	39	37.50	37.80	28	3,153	0.89%
2018/05/08	75	36.55	66	36.72	37.10	9	2,984	0.30%
2018/05/07	15	35.21	18	36.48	36.70	-3	2,594	-0.12%
2018/05/04	2	34.40	16	34.28	33.40	-14	2,251	-0.62%
2018/05/03	0	0.00	4	32.71	32.35	-4	2,047	-0.20%
2018/05/02	2	31.95	14	31.44	31.60	-12	2,001	-0.60%
2018/04/30	10	31.55	2	31.88	31.25	8	1,998	0.40%
2018/04/27	0	0.00	2.4	30.33	31.05	-2.4	1,933	-0.13%
2018/04/26	0	0.00	10	30.95	30.30	-10	1,923	-0.52%
2018/04/25	3	31.20	2	30.85	30.90	1	1,963	0.05%
2018/04/24	0	0.00	1	30.80	31.20	-1	2,061	-0.05%
2018/04/23	0	0.00	5	32.25	32.10	-5	2,271	-0.22%
2018/04/20	10	32.10	0	0.00	31.90	10	2,552	0.39%
2018/04/19	0	0.00	33	32.89	32.75	-33	2,532	-1.30%
2018/04/18	49	32.39	18	31.92	32.45	31	2,504	1.24%
2018/04/17	13	33.45	75	32.47	31.80	-62	2,501	-2.48%
2018/04/16	16	33.13	35	32.68	33.30	-19	2,483	-0.76%
2018/04/13	15.5	32.29	0	0.00	31.55	15.5	2,435	0.64%
2018/04/11	0	0.00	1	31.00	30.90	-1	2,459	-0.04%
2018/04/10	1	30.70	35	30.71	30.70	-34	2,521	-1.35%
2018/04/09	50	30.83	5	30.70	30.60	45	2,603	1.73%
2018/04/03	8	31.19	0	0.00	30.90	8	2,640	0.30%
2018/03/29	0	0.00	5	30.95	30.75	-5	2,759	-0.18%
2018/03/27	3	32.00	2	31.38	31.65	1	2,814	0.04%
2018/03/23	3	30.52	0	0.00	30.45	3	2,788	0.11%
2018/03/22	9	33.06	5	32.90	32.05	4	2,764	0.14%
2018/03/20	3	31.55	0	0.00	31.55	3	2,700	0.11%
2018/03/19	5	32.50	0	0.00	32.00	5	2,702	0.19%
2018/03/16	4	31.11	1	31.60	31.60	3	2,672	0.11%
2018/03/14	0	0.00	10	31.11	31.00	-10	2,677	-0.37%
2018/03/13	5	30.95	0	0.00	31.05	5	2,706	0.18%
2018/03/12	5	31.20	0	0.00	30.80	5	2,771	0.18%
2018/03/09	0	0.00	1	30.95	30.90	-1	2,818	-0.04%
2018/03/07	2	31.00	24	30.90	30.65	-22	3,205	-0.69%
2018/03/05	23	31.86	1	32.55	32.00	22	3,547	0.62%
2018/03/01	5	30.85	1	31.10	31.10	4	3,543	0.11%
2018/02/26	6	30.60	5	30.55	30.35	1	3,543	0.03%
2018/02/22	0	0.00	1	29.20	29.35	-1	3,596	-0.03%
2018/02/21	0	0.00	3	28.60	28.90	-3	3,601	-0.08%
2018/02/12	2	28.13	0	0.00	28.05	2	3,610	0.06%
2018/02/09	3	27.92	2	27.75	28.50	1	3,653	0.03%
2018/02/07	0	0.00	1	29.20	28.80	-1	3,709	-0.03%
2018/02/06	10	29.28	5	28.38	28.20	5	3,731	0.13%
2018/02/05	3	29.52	3	30.03	30.35	0	3,722	0.00%
2018/02/02	0	0.00	2	30.78	30.50	-2	3,749	-0.05%
2018/02/01	2	30.40	3	30.83	30.45	-1	4,126	-0.02%
2018/01/31	6	30.23	11	30.58	30.55	-5	4,292	-0.12%
2018/01/30	5	30.44	0	0.00	30.25	5	4,319	0.12%
2018/01/26	1	30.80	0	0.00	30.90	1	4,342	0.02%
2018/01/25	3	31.23	80	31.13	31.10	-77	4,329	-1.78%
2018/01/24	6	31.50	21	31.63	31.50	-15	4,312	-0.35%
2018/01/23	35	31.75	0	0.00	31.50	35	4,310	0.81%
2018/01/22	10	31.70	14	31.98	32.10	-4	4,289	-0.09%
2018/01/19	22	31.58	20	31.15	31.25	2	4,246	0.05%
2018/01/18	51	31.84	23	32.46	31.85	28	4,188	0.67%
2018/01/17	43	32.86	1	34.30	32.15	42	4,078	1.03%
2018/01/16	10	32.50	17.3	34.14	34.80	-7.3	3,831	-0.19%
2018/01/12	5	31.70	1	32.50	31.70	4	3,538	0.11%
2018/01/11	6	32.00	7	31.52	32.00	-1	3,509	-0.03%
2018/01/10	0	0.00	3	32.20	31.30	-3	3,474	-0.09%
2018/01/09	0	0.00	5	31.84	31.90	-5	3,420	-0.15%
2018/01/08	24	31.50	20	31.95	31.00	4	3,373	0.12%
2018/01/05	2	30.75	0	0.00	30.80	2	3,286	0.06%
2018/01/04	104	31.50	17	30.63	30.80	87	3,251	2.68%	大買/
2018/01/03	200	30.99	202.4	31.03	31.35	-2.4	3,194	-0.08%	大買/大賣/
2018/01/02	1	30.25	0	0.00	30.30	1	3,101	0.03%