達方 (8163)-元大-南投券商分點個股進出

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
50.30
漲跌
▲4.50
漲幅
+9.83%
成交量
7,015張
產業
上市電腦週邊類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	50.20	0	0.00	50.30	1	744	0.13%
2024/11/20	1	45.75	0	0.00	45.80	1	632	0.16%
2024/11/11	1	46.55	0	0.00	46.75	1	613	0.16%
2024/11/08	1.1	45.90	0	0.00	45.50	1.1	607	0.18%
2024/11/07	0	0.00	0	46.80	46.70	0	603	0.00%
2024/11/04	0	0.00	1	49.80	49.00	-1	608	-0.16%
2024/10/30	0	49.20	0	0.00	48.60	0	597	0.00%
2024/10/17	1	50.40	0	0.00	50.40	1	696	0.14%
2024/09/24	2	49.85	0	0.00	49.80	2	1,064	0.19%
2024/09/16	0	0.00	1	50.70	50.70	-1	1,184	-0.08%
2024/09/04	0.1	51.30	0	0.00	50.60	0.1	1,345	0.01%
2024/09/03	0	52.50	0	0.00	52.60	0	1,416	0.00%
2024/08/27	2	52.00	0	0.00	51.90	2	1,658	0.12%
2024/08/23	0	0.00	5	52.00	51.90	-5	1,704	-0.29%
2024/08/20	0	0.00	0	53.40	53.20	0	1,738	0.00%
2024/08/15	0	0.00	2	52.70	53.10	-2	1,796	-0.11%
2024/08/12	0	0.00	1	51.90	52.10	-1	1,849	-0.05%
2024/08/09	0	0.00	1	51.20	51.00	-1	1,881	-0.05%
2024/08/08	3	51.30	0	0.00	50.60	3	1,898	0.16%
2024/08/06	0	0.00	2	50.00	49.30	-2	1,938	-0.10%
2024/08/05	2.2	49.60	0	0.00	49.50	2.2	1,961	0.11%
2024/07/31	0	0.00	3	55.80	55.40	-3	2,212	-0.14%
2024/07/30	2	55.00	2	55.10	55.40	0	2,326	0.00%
2024/07/26	0	0.00	4	56.80	56.70	-4	2,353	-0.17%
2024/07/22	0	0.00	1	56.30	56.20	-1	2,342	-0.04%
2024/07/19	20	57.80	0	0.00	57.80	20	2,333	0.86%
2024/07/12	1	59.90	0	0.00	60.00	1	2,329	0.04%
2024/07/11	2	60.30	0	0.00	60.30	2	2,336	0.09%
2024/07/10	3	59.90	0	0.00	59.70	3	2,349	0.13%
2024/07/09	3	60.50	6	59.87	60.40	-3	2,351	-0.13%
2024/07/08	0	0.00	6	60.37	60.60	-6	2,346	-0.26%
2024/07/05	11	60.17	2	59.90	60.10	9	2,357	0.38%
2024/07/04	35	61.84	2	62.60	61.50	33	2,314	1.43%
2024/07/03	3	69.20	2	69.70	69.30	1	2,215	0.05%
2024/07/02	2	69.20	0	0.00	69.10	2	2,163	0.09%
2024/06/28	2	68.90	0	0.00	68.90	2	2,130	0.09%
2024/06/27	6	70.38	3	69.97	69.60	3	2,121	0.14%
2024/06/26	0	0.00	6	71.87	71.40	-6	2,109	-0.28%
2024/06/25	5	70.90	1	71.10	71.00	4	2,094	0.19%
2024/06/24	11	70.28	11.9	71.30	70.60	-0.9	2,090	-0.04%
2024/06/21	0	0.00	2	69.60	70.70	-2	2,093	-0.10%
2024/06/20	0	0.00	2	69.75	69.90	-2	2,113	-0.09%
2024/06/19	0	0.00	1	69.70	69.50	-1	2,150	-0.05%
2024/06/18	1	68.60	1	68.60	69.20	0	2,168	0.00%
2024/06/14	4	68.28	0	0.00	68.40	4	2,247	0.18%
2024/06/13	1	68.30	0	0.00	69.00	1	2,230	0.04%
2024/06/12	0	0.00	1	68.30	68.90	-1	2,245	-0.04%
2024/06/07	2	68.80	0	68.20	68.00	2	2,237	0.09%
2024/06/05	9	71.92	21	72.23	71.80	-12	2,178	-0.55%
2024/06/04	7	69.64	2	69.65	70.60	5	2,161	0.23%
2024/05/31	0	0.00	4	67.95	68.00	-4	2,431	-0.16%
2024/05/29	0	0.00	1	68.50	68.50	-1	2,779	-0.04%
2024/05/28	0	0.00	1	68.20	68.00	-1	2,792	-0.04%
2024/05/27	1	67.90	0	0.00	67.60	1	2,809	0.04%
2024/05/24	0	0.00	2	66.50	67.20	-2	2,824	-0.07%
2024/05/23	2	67.30	0	0.00	67.20	2	2,822	0.07%
2024/05/22	2	68.10	1	67.60	67.90	1	2,811	0.04%
2024/05/21	3	66.50	1	66.50	66.80	2	2,785	0.07%
2024/05/20	2	67.00	1	67.10	66.90	1	2,781	0.04%
2024/05/17	1	66.20	60	66.03	67.10	-59	2,777	-2.12%
2024/05/16	0	0.00	1	67.50	67.30	-1	2,764	-0.04%
2024/05/15	6	67.23	2	68.10	66.80	4	2,766	0.14%
2024/05/14	1	68.00	1	69.10	68.40	0	2,750	0.00%
2024/05/13	16	67.46	1	67.80	67.90	15	2,733	0.55%
2024/05/10	54	67.18	0	67.90	67.40	54	2,717	1.99%
2024/05/09	5	69.88	61	69.30	67.90	-56	2,676	-2.09%
2024/05/08	13	70.71	2	70.55	70.80	11	2,634	0.42%
2024/05/07	3	69.97	15	71.60	71.80	-12	2,569	-0.47%
2024/05/06	2	68.25	6	68.20	67.80	-4	2,411	-0.17%
2024/05/03	1	68.59	5	67.90	67.70	-4	2,353	-0.17%
2024/05/02	0	0.00	4	64.03	63.80	-4	2,237	-0.18%
2024/04/30	30	63.00	0	0.00	63.30	30	2,234	1.34%
2024/04/29	0	0.00	4	62.70	62.70	-4	2,222	-0.18%
2024/04/25	14	61.81	0	0.00	61.50	14	2,212	0.63%
2024/04/24	3	61.53	0	0.00	61.70	3	2,209	0.14%
2024/04/19	20	60.58	10	60.20	60.40	10	2,206	0.45%
2024/04/18	2	60.80	0	0.00	60.80	2	2,195	0.09%
2024/04/16	11	60.01	0	0.00	60.10	11	2,196	0.50%
2024/04/15	0	0.00	0	61.67	61.50	0	2,183	0.00%
2024/04/12	0	0.00	1	62.10	62.00	-1	2,221	-0.05%
2024/04/11	5	61.70	0	0.00	61.50	5	2,301	0.22%
2024/04/10	2	62.30	0	0.00	62.60	2	2,301	0.09%
2024/04/09	2	62.00	0	62.20	62.10	2	2,312	0.09%
2024/03/29	6	62.30	8	62.20	62.30	-2	2,319	-0.09%
2024/03/26	0.6	62.20	1	62.80	61.90	-0.4	2,323	-0.02%
2024/03/25	0	0.00	0	62.80	62.80	0	2,309	0.00%
2024/03/22	5	64.30	1	64.00	64.30	4	2,308	0.17%
2024/03/21	0	62.90	5	63.40	64.10	-5	2,289	-0.22%
2024/03/20	0	62.80	2	63.40	62.40	-2	2,288	-0.09%
2024/03/19	1	61.50	1	61.90	61.90	0	2,245	0.00%
2024/03/15	0	60.80	1	60.40	60.00	-1	2,241	-0.04%
2024/03/14	0	60.60	0	0.00	60.60	0	2,225	0.00%
2024/03/13	2	60.70	0	0.00	60.70	2	2,220	0.09%
2024/03/12	2	60.50	0	0.00	60.50	2	2,229	0.09%
2024/03/11	0	59.70	1	59.60	59.60	-1	2,243	-0.05%
2024/03/08	1	60.10	1	60.50	60.00	0	2,235	0.00%
2024/03/07	4	60.73	1	60.80	61.00	3	2,216	0.14%
2024/03/06	11	61.06	25	61.15	61.70	-14	2,159	-0.65%
2024/03/05	11	59.99	13	60.98	61.40	-2	1,963	-0.10%
2024/03/04	0	0.00	6	55.83	55.90	-6	1,648	-0.36%
2024/03/01	0	54.10	1	54.40	54.40	-1	1,616	-0.06%
2024/02/29	1	54.00	1	53.30	53.20	0	1,593	0.00%
2024/02/27	1	53.40	0	0.00	53.40	1	1,576	0.06%
2024/02/16	2	52.20	1	51.90	52.10	1	1,775	0.06%
2024/01/29	3	51.57	0	0.00	51.70	3	2,257	0.13%
2024/01/26	0	0.00	3	52.03	51.70	-3	2,509	-0.12%
2024/01/25	1	51.80	0	0.00	51.50	1	2,513	0.04%
2024/01/24	0	0.00	1	53.10	52.50	-1	2,513	-0.04%
2024/01/17	2	51.80	5	52.10	51.90	-3	2,471	-0.12%
2024/01/12	1	51.50	0	51.60	51.60	1	2,440	0.04%
2024/01/09	2	52.15	0.1	52.50	52.10	1.9	2,421	0.08%
2024/01/08	5	53.46	0	53.00	52.60	5	2,408	0.21%
2024/01/05	30	56.12	1.1	56.30	54.90	29	2,360	1.23%
2024/01/04	0	0.00	2	53.80	53.50	-2	2,267	-0.09%
2024/01/03	1.2	55.63	1	55.30	55.30	0.2	2,241	0.01%
2024/01/02	0	0.00	10	55.08	55.60	-10	2,210	-0.45%
2023/12/29	6	53.77	3	54.50	54.20	3	2,162	0.14%
2023/12/28	2	53.25	0	0.00	53.10	2	2,121	0.09%
2023/12/25	3	51.87	0	52.20	51.80	3	2,082	0.14%
2023/12/22	0	0.00	1	52.70	52.50	-1	2,066	-0.05%
2023/12/21	0	0.00	0	52.60	52.60	0	2,052	0.00%
2023/12/19	0	0.00	14	53.30	53.00	-14	2,003	-0.70%
2023/12/18	1	54.90	0.1	54.70	54.40	0.9	1,960	0.05%
2023/12/14	0	0.00	1	56.60	56.70	-1	1,889	-0.05%
2023/12/13	1	56.20	0	0.00	55.80	1	1,859	0.05%
2023/12/11	0	0.00	1	54.60	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	2	54.90	54.80	-2	1,799	-0.11%
2023/12/06	0	55.60	0	0.00	55.40	0	1,757	0.00%
2023/12/04	0	55.20	0	0.00	55.00	0	1,687	0.00%
2023/12/01	0	53.40	11	53.49	53.50	-11	1,625	-0.68%
2023/11/30	2	53.25	3	53.13	52.70	-1	1,593	-0.06%
2023/11/28	1	52.00	0	0.00	52.10	1	1,527	0.07%
2023/11/24	2	51.30	1	51.30	51.60	1	1,497	0.07%
2023/11/22	7	52.33	5	52.40	52.60	2	1,452	0.14%
2023/11/17	0	0.00	1	51.60	51.60	-1	1,329	-0.08%
2023/11/14	0.2	50.25	0	0.00	50.20	0.2	1,211	0.02%
2023/11/13	0	0.00	1	51.40	51.00	-1	1,175	-0.09%
2023/11/10	2	50.50	5	50.86	51.40	-3	1,116	-0.27%
2023/11/09	5	50.98	8.1	50.94	50.90	-3.1	1,063	-0.29%
2023/11/08	0.1	49.85	6	49.77	50.00	-5.9	974	-0.61%
2023/11/07	1	49.50	0	49.65	49.85	1	936	0.11%
2023/11/06	25	49.88	3.1	49.97	49.70	21.9	881	2.49%
2023/11/03	3.1	48.52	24	48.77	48.85	-20.9	661	-3.16%
2023/11/01	0	44.20	0	0.00	44.25	0	428	0.00%
2023/10/20	0	0.00	0	42.30	42.65	0	477	-0.01%
2023/10/19	0	0.00	0.1	43.00	42.60	-0.1	483	-0.01%
2023/10/18	0	0.00	0.1	43.05	44.00	-0.1	481	-0.02%
2023/10/06	0	0.00	1	43.00	43.15	-1	525	-0.19%
2023/09/28	1	42.90	0	0.00	43.15	1	663	0.15%
2023/09/11	0	0.00	0	43.60	43.75	0	778	0.00%
2023/09/07	1	43.75	0	0.00	43.65	1	794	0.13%
2023/08/28	0	0.00	1	41.70	41.80	-1	828	-0.12%
2023/08/25	0	0.00	4	42.00	42.50	-4	835	-0.48%
2023/08/24	0.1	42.40	0	0.00	42.15	0.1	839	0.01%
2023/08/21	0	0.00	14	42.73	42.80	-14	876	-1.60%
2023/08/14	1	41.40	0.2	41.60	41.75	0.9	931	0.09%
2023/08/11	3	41.80	0	0.00	41.75	3	940	0.32%
2023/08/10	2	42.00	0.2	42.65	42.05	1.9	949	0.19%
2023/08/07	5	42.36	0	0.00	42.80	5	946	0.53%
2023/08/02	2	43.30	2	43.55	43.20	0	922	0.00%
2023/08/01	2	43.60	1	43.93	43.80	1	915	0.11%
2023/07/31	4	44.10	0	0.00	43.90	4	911	0.44%
2023/07/26	0	0.00	1	44.90	44.45	-1	891	-0.11%
2023/07/25	0	0.00	0	44.15	44.20	0	889	0.00%
2023/07/21	0	0.00	1	44.80	44.85	-1	879	-0.11%
2023/07/19	0.3	44.60	0	44.40	44.35	0.2	878	0.03%
2023/07/17	0	46.00	0	0.00	46.00	0	880	0.00%
2023/07/14	0.1	45.65	0	0.00	45.55	0.1	876	0.01%
2023/07/13	0.2	45.52	0	0.00	45.15	0.2	869	0.02%
2023/07/12	18	44.93	16	45.15	45.15	2	858	0.23%
2023/07/11	1	43.70	8	43.70	43.50	-7	840	-0.83%
2023/07/10	4	46.38	4	46.08	46.00	0	821	0.00%
2023/07/06	0	0.00	1	47.40	47.40	-1	800	-0.12%
2023/07/04	4	47.45	0	0.00	47.60	4	820	0.49%
2023/07/03	3	46.50	0	0.00	46.85	3	818	0.37%
2023/06/21	0	0.00	0	46.70	46.70	0	780	0.00%
2023/06/19	0	0.00	1	47.35	47.35	-1	781	-0.13%
2023/06/14	0	47.95	2	48.00	47.95	-2	772	-0.26%
2023/06/13	0	47.40	5	47.55	47.55	-5	769	-0.65%
2023/06/12	1	46.85	3	47.07	47.10	-2	764	-0.26%
2023/06/09	0	0.00	1	47.00	46.70	-1	761	-0.13%
2023/06/08	1	46.70	22	47.05	46.70	-21	775	-2.71%
2023/06/07	0	0.00	2	47.35	47.30	-2	789	-0.25%
2023/06/05	0	0.00	8	47.40	47.20	-8	965	-0.83%
2023/06/01	2	47.00	0	0.00	47.10	2	959	0.21%
2023/05/31	0	0.00	2	47.10	47.00	-2	959	-0.21%
2023/05/29	4	46.97	0	0.00	47.10	4	950	0.42%
2023/05/26	0	0.00	1	46.20	46.35	-1	938	-0.11%
2023/05/25	8	46.53	0	0.00	46.65	8	925	0.86%
2023/05/23	0	46.65	1	46.55	46.90	-1	912	-0.11%
2023/05/22	0	46.20	0	0.00	46.30	0	898	0.00%
2023/05/18	0	0.00	1	45.50	45.50	-1	872	-0.11%
2023/05/17	1	45.35	1	45.30	45.40	0	864	0.00%
2023/05/11	0	44.50	2	44.00	44.00	-2	915	-0.22%
2023/05/05	1	44.60	3	44.55	44.20	-2	928	-0.22%
2023/04/27	0	0.00	1	43.40	43.45	-1	931	-0.11%
2023/04/24	2	43.43	5	43.40	43.50	-3	923	-0.32%
2023/04/21	0	0.00	0	43.70	43.20	0	924	0.00%
2023/04/20	6	44.52	0	44.35	44.35	6	916	0.65%
2023/04/17	0	44.40	0	0.00	44.55	0	896	0.00%
2023/04/13	1	44.85	1	45.00	44.55	0	879	0.00%
2023/04/12	1	45.25	10	44.80	45.30	-9	865	-1.04%
2023/04/10	1	44.60	3	44.17	44.90	-2	825	-0.24%
2023/04/06	10	44.50	6	44.50	44.50	4	777	0.51%
2023/03/31	0	44.20	0	0.00	44.10	0	763	0.00%
2023/03/30	0	0.00	1	43.85	44.05	-1	763	-0.13%
2023/03/29	0	43.85	0	0.00	43.75	0	760	0.00%
2023/03/20	0	0.00	5	43.35	43.35	-5	741	-0.67%
2023/03/17	2	42.85	1	43.30	43.30	1	744	0.13%
2023/03/16	1	42.55	0	0.00	42.60	1	742	0.13%
2023/03/15	0	0.00	1	43.85	43.25	-1	745	-0.13%
2023/03/14	2	43.50	0	43.75	43.50	2	740	0.27%
2023/03/13	1	43.60	1	43.50	43.60	0	738	0.00%
2023/03/10	1	43.85	10	43.75	43.85	-9	726	-1.24%
2023/03/09	4	44.33	5	44.47	44.50	-1	713	-0.14%
2023/03/08	4	44.15	25	44.33	44.70	-21	671	-3.12%
2023/02/23	0	0.00	12	41.30	41.00	-12	542	-2.21%
2023/02/15	2	40.65	1	40.85	40.70	1	548	0.18%
2023/02/14	6	40.47	0	0.00	40.40	6	544	1.10%
2023/02/13	4	40.63	6	40.53	40.50	-2	545	-0.37%
2023/02/10	2	41.38	12	41.46	41.00	-10	547	-1.83%
2023/02/09	8	41.58	5	41.50	41.55	3	511	0.59%
2023/02/07	12	40.21	0	0.00	40.20	12	473	2.53%
2023/02/02	2	39.90	0	0.00	40.15	2	447	0.45%
2023/02/01	1	39.55	0	0.00	39.60	1	437	0.23%
2023/01/31	1	39.40	0	0.00	39.40	1	436	0.23%
2023/01/10	1	38.65	1	39.00	39.00	0	436	0.00%
2023/01/04	1	38.05	0	0.00	38.00	1	459	0.22%
2022/12/30	6	37.98	8	37.96	37.80	-2	476	-0.42%
2022/12/08	0	0.00	1	38.85	38.65	-1	493	-0.20%
2022/12/07	5	39.13	7	38.81	38.70	-2	494	-0.40%
2022/12/06	2	39.80	0	0.00	39.50	2	491	0.41%
2022/12/05	1	40.30	0	0.00	40.20	1	490	0.20%
2022/11/30	0	0.00	1	40.20	40.15	-1	479	-0.21%
2022/11/29	0	0.00	1	40.40	40.20	-1	475	-0.21%
2022/11/28	2	39.80	2	40.33	39.85	0	455	0.00%
2022/11/24	5	39.13	0	0.00	39.05	5	428	1.17%
2022/11/21	0	0.00	0.1	38.90	39.15	-0.1	435	-0.01%
2022/11/18	1	39.65	0	0.00	38.95	1	437	0.23%
2022/11/16	1	39.00	0	0.00	38.95	1	439	0.23%
2022/11/11	0	0.00	15	38.95	38.80	-15	446	-3.36%
2022/11/10	1	38.90	0	0.00	38.95	1	439	0.23%
2022/11/03	1	38.45	1	38.60	38.90	0	477	0.00%
2022/10/20	3	37.20	0	0.00	37.15	3	528	0.57%
2022/10/13	1	36.90	0	0.00	36.45	1	523	0.19%
2022/10/11	1	38.20	0	0.00	38.25	1	519	0.19%
2022/10/06	0	0.00	1	39.70	39.60	-1	518	-0.19%
2022/10/04	2	39.53	2	39.70	39.70	0	531	0.00%
2022/09/28	1	38.90	0	38.95	38.50	1	595	0.16%
2022/09/27	0	0.00	1	40.00	40.15	-1	606	-0.16%
2022/09/26	7	39.70	0	39.75	39.55	7	620	1.12%
2022/09/16	1	42.40	0	0.00	42.35	1	676	0.15%
2022/09/15	8	42.89	0	0.00	42.75	8	683	1.17%
2022/09/13	2	41.75	1	42.00	41.80	1	675	0.15%
2022/09/06	2	40.10	0	0.00	39.80	2	692	0.29%
2022/09/05	1	40.65	0	0.00	40.50	1	692	0.14%
2022/08/29	2	40.90	0	0.00	40.75	2	701	0.29%
2022/08/26	2	41.80	6	41.50	41.50	-4	700	-0.57%
2022/08/24	1	41.40	0	0.00	41.00	1	707	0.14%
2022/08/22	13	42.06	0	0.00	42.05	13	713	1.82%
2022/08/19	28	41.87	32	41.85	41.80	-4	706	-0.56%
2022/08/15	0	0.00	1	42.00	41.70	-1	724	-0.14%
2022/08/10	12	41.00	12	41.15	41.40	0	723	0.00%
2022/08/09	0	0.00	10	40.00	39.95	-10	697	-1.43%
2022/08/08	1	39.85	0	0.00	39.95	1	707	0.14%
2022/08/05	0	40.50	4	40.11	40.45	-4	710	-0.56%
2022/08/03	2	39.13	0	0.00	39.05	2	725	0.28%
2022/07/29	0	0.00	1	39.90	40.05	-1	806	-0.12%
2022/07/28	0	0.00	2	39.70	39.75	-2	835	-0.24%
2022/07/25	1	39.55	0	0.00	39.75	1	902	0.11%
2022/07/20	2	39.15	1	39.15	39.10	1	947	0.11%
2022/07/19	1	39.20	6	39.03	39.30	-5	971	-0.51%
2022/07/13	4	37.55	1	37.55	37.55	3	1,105	0.27%
2022/07/12	0	0.00	3	36.05	36.10	-3	1,112	-0.27%
2022/07/11	0	0.00	6	37.42	36.95	-6	1,118	-0.54%
2022/07/07	5	36.09	5	36.65	36.60	0	1,128	0.00%
2022/07/06	16	39.07	0	0.00	38.60	16	1,109	1.44%
2022/07/01	1	39.00	15	39.00	38.80	-14	1,108	-1.26%
2022/06/27	1	42.40	0	0.00	42.50	1	1,168	0.09%
2022/06/24	0	0.00	0.1	42.00	42.00	-0.1	1,170	0.00%
2022/06/23	0	0.00	0.1	41.70	41.65	-0.1	1,176	-0.01%
2022/06/22	1	41.75	0	41.70	41.40	1	1,181	0.08%
2022/06/21	1.2	41.66	1	42.50	42.45	0.2	1,202	0.01%
2022/06/20	3	41.00	3	41.20	40.80	0	1,221	0.00%
2022/06/17	3	41.75	0	0.00	41.65	3	1,221	0.25%
2022/06/15	2	42.75	0	0.00	42.75	2	1,284	0.16%
2022/06/13	1	42.65	0	0.00	42.65	1	1,365	0.07%
2022/06/10	10	43.70	10	43.75	43.80	0	1,404	0.00%
2022/06/09	5	44.08	0	0.00	43.95	5	1,468	0.34%
2022/06/08	8	44.00	0	0.00	44.00	8	1,490	0.54%
2022/06/02	2	43.95	0	0.00	43.95	2	1,691	0.12%
2022/06/01	0	44.20	1	44.10	43.95	-1	1,713	-0.06%
2022/05/31	5	43.65	0	0.00	43.75	5	1,776	0.28%
2022/05/27	10	43.40	10	43.40	43.35	0	1,775	0.00%
2022/05/23	1	43.10	10	43.05	43.00	-9	1,791	-0.50%
2022/05/20	0	0.00	2	42.95	42.90	-2	1,794	-0.11%
2022/05/19	1	42.20	0	0.00	42.30	1	1,791	0.06%
2022/05/18	1	43.00	0	0.00	42.90	1	1,785	0.06%
2022/05/17	2	42.60	0	0.00	42.65	2	1,784	0.11%
2022/05/12	1	41.50	0	0.00	41.20	1	1,785	0.06%
2022/05/11	13	42.68	0	0.00	42.50	13	1,782	0.73%
2022/05/09	2	43.70	0	0.00	43.00	2	1,758	0.11%
2022/05/06	2	45.20	0	0.00	45.20	2	1,721	0.12%
2022/05/05	12	45.90	0	0.00	45.75	12	1,706	0.70%
2022/05/04	11	46.97	30	45.90	45.80	-19	1,685	-1.13%
2022/04/29	1	47.80	1	47.80	47.40	0	1,646	0.00%
2022/04/27	1	47.25	0	0.00	46.95	1	1,650	0.06%
2022/04/26	1	48.60	0	0.00	48.60	1	1,630	0.06%
2022/04/25	0	0.00	0.1	48.35	48.20	-0.1	1,627	-0.01%
2022/04/22	0	0.00	1	50.10	49.95	-1	1,607	-0.06%
2022/04/21	1	50.70	2	50.70	50.40	-1	1,612	-0.06%
2022/04/20	5	49.98	12	50.31	50.40	-7	1,577	-0.44%
2022/04/19	5	49.53	2	49.53	49.65	3	1,530	0.20%
2022/04/18	1	48.40	0	0.00	48.40	1	1,519	0.07%
2022/04/15	10	49.00	0	0.00	48.80	10	1,523	0.66%
2022/04/14	1	49.00	0	0.00	48.90	1	1,554	0.06%
2022/04/13	1	48.60	0	0.00	48.55	1	1,568	0.06%
2022/04/12	1	47.70	0	0.00	47.85	1	1,602	0.06%
2022/04/07	0	0.00	1	48.15	47.90	-1	1,710	-0.06%
2022/03/31	1	49.65	0	0.00	49.70	1	1,917	0.05%
2022/03/30	1	50.29	11	49.87	50.20	-10	1,983	-0.50%
2022/03/25	0	0.00	1.1	49.36	49.25	-1.1	1,967	-0.05%
2022/03/24	3	49.62	1	49.70	49.50	2	1,976	0.10%
2022/03/23	0	49.45	0	0.00	49.15	0	2,025	0.00%
2022/03/22	0	0.00	0.1	49.45	49.50	-0.1	2,110	0.00%
2022/03/18	0	0.00	2	49.53	48.40	-2	2,142	-0.09%
2022/03/17	6	49.38	0	0.00	49.35	6	2,134	0.28%
2022/03/16	0	0.00	1	49.00	49.50	-1	2,147	-0.05%
2022/03/15	2	48.85	2.2	49.35	49.00	-0.2	2,170	-0.01%
2022/03/14	7	49.54	19	49.36	49.35	-12	2,218	-0.54%
2022/03/11	25.1	48.47	2	48.55	48.40	23.1	2,244	1.03%
2022/03/10	0	0.00	9	48.29	48.35	-9	2,323	-0.39%
2022/03/09	2	48.30	4	48.46	48.30	-2	2,435	-0.08%
2022/03/08	0.2	44.90	1	46.20	44.70	-0.8	2,688	-0.03%
2022/03/07	2	46.08	2	46.00	46.00	0	2,710	0.00%
2022/03/04	9	47.66	10	47.78	47.60	-1	2,750	-0.04%
2022/03/03	3	46.48	1	46.55	46.70	2	2,736	0.07%
2022/03/01	0	0.00	17	46.19	46.40	-17	2,866	-0.59%
2022/02/24	0	0.00	7	46.13	45.50	-7	3,275	-0.21%
2022/02/23	10	46.83	3	47.00	46.90	7	3,369	0.21%
2022/02/22	0	0.00	0	46.40	46.40	0	3,377	0.00%
2022/02/21	0	0.00	3	47.30	47.10	-3	3,374	-0.09%
2022/02/18	5	47.00	0	0.00	47.00	5	3,388	0.15%
2022/02/17	0	0.00	3	47.25	46.85	-3	3,398	-0.09%
2022/02/16	8	47.05	8	46.79	46.80	0	3,403	0.00%
2022/02/14	0	46.58	0	46.40	46.35	0	3,413	0.00%
2022/02/11	0	47.10	0	0.00	47.50	0	3,426	0.00%
2022/02/10	0	46.90	1	46.70	47.05	-1	3,416	-0.03%
2022/02/09	5.1	46.65	0	0.00	46.90	5.1	3,423	0.15%
2022/02/08	5	46.20	0	0.00	46.20	5	3,420	0.15%
2022/02/07	1	45.10	0	0.00	45.60	1	3,429	0.03%
2022/01/26	7	45.07	0	0.00	44.80	7	3,474	0.20%
2022/01/25	2	45.05	0	0.00	45.00	2	3,476	0.06%
2022/01/24	2	45.15	12	45.10	45.70	-10	3,491	-0.29%
2022/01/20	1	47.05	0	0.00	47.20	1	3,467	0.03%
2022/01/18	7	47.19	5	46.90	46.90	2	3,458	0.06%
2022/01/17	1	46.90	3	46.82	47.15	-2	3,453	-0.06%
2022/01/14	3	46.22	0	0.00	46.35	3	3,450	0.09%
2022/01/12	1	46.80	0	0.00	46.80	1	3,438	0.03%
2022/01/11	3	47.12	0	0.00	47.05	3	3,424	0.09%
2022/01/10	0	0.00	0	48.15	48.05	0	3,397	0.00%
2022/01/07	1	47.25	0	0.00	47.30	1	3,382	0.03%
2022/01/06	4	48.31	6	48.33	48.15	-2	3,342	-0.06%
2022/01/05	3	49.27	2	48.85	48.85	1	3,313	0.03%
2022/01/04	1	49.70	0	0.00	49.35	1	3,280	0.03%
2022/01/03	4	49.64	7	49.90	49.50	-3	3,252	-0.09%
2021/12/30	1	50.70	3	50.50	50.70	-2	3,209	-0.06%
2021/12/29	13	51.01	10	50.72	51.00	3	3,153	0.10%
2021/12/27	0	0.00	1	49.20	49.55	-1	2,955	-0.03%
2021/12/24	3	49.45	4.3	49.26	49.35	-1.3	2,929	-0.04%
2021/12/21	1	48.25	2	48.80	48.50	-1	2,823	-0.04%
2021/12/17	5	48.83	1	48.60	48.80	4	2,782	0.14%
2021/12/16	2	49.38	7	49.59	49.85	-5	2,709	-0.18%
2021/12/14	1.4	49.01	3	48.98	48.55	-1.6	2,577	-0.06%
2021/12/13	2	48.98	2	48.88	48.85	0	2,526	0.00%
2021/12/10	2	48.95	2	49.03	49.15	0	2,501	0.00%
2021/12/09	4.1	48.43	0.2	48.30	48.30	3.9	2,450	0.16%
2021/12/08	21	49.95	14	49.14	49.00	7	2,383	0.29%
2021/12/07	2.5	49.54	3	49.58	49.65	-0.5	2,295	-0.02%
2021/12/06	8	49.85	5	49.44	49.20	3	2,207	0.14%
2021/12/03	14.1	49.22	18	49.23	49.60	-3.9	2,123	-0.18%
2021/12/02	14	48.92	52	48.97	48.65	-38	1,971	-1.93%
2021/12/01	31	47.17	5	47.03	47.15	26	1,611	1.61%
2021/11/30	16	46.62	12	46.68	46.50	4	1,580	0.26%
2021/11/29	1	45.55	4	45.49	45.80	-3	1,559	-0.19%
2021/11/26	9	46.69	0	0.00	46.15	9	1,518	0.59%
2021/11/25	9	46.23	0	0.00	46.10	9	1,469	0.61%
2021/11/24	5.1	46.00	0	0.00	46.00	5.1	1,473	0.35%
2021/11/23	1.1	46.94	11.5	46.30	47.05	-10.4	1,332	-0.78%
2021/11/22	17	45.04	46	44.66	45.45	-29	1,066	-2.72%
2021/11/19	1	42.90	5	43.00	42.90	-4	1,024	-0.39%
2021/11/18	0	0.00	1	43.35	43.25	-1	1,022	-0.10%
2021/11/17	1	43.25	2	43.25	43.40	-1	1,043	-0.10%
2021/11/16	1	42.75	5	42.55	42.55	-4	1,058	-0.38%
2021/11/15	2	42.90	1	43.30	42.80	1	1,077	0.09%
2021/11/12	1	42.95	0	0.00	43.00	1	1,104	0.09%
2021/11/11	0	0.00	8	43.05	43.05	-8	1,115	-0.72%
2021/11/10	2	44.10	0	0.00	43.80	2	1,119	0.18%
2021/11/09	6	43.57	0	0.00	43.40	6	1,114	0.54%
2021/11/05	0	43.15	0	0.00	43.15	0	1,141	0.00%
2021/11/03	0	43.50	79	43.43	43.50	-79	1,206	-6.55%
2021/11/02	1	42.30	7	42.42	41.80	-6	1,171	-0.51%
2021/11/01	11	42.75	2	42.60	42.30	9	1,180	0.76%
2021/10/29	0	41.55	0	0.00	41.75	0	1,170	0.00%
2021/10/28	0	0.00	6	42.05	41.90	-6	1,182	-0.51%
2021/10/27	11	41.40	0	0.00	41.65	11	1,194	0.92%
2021/10/26	0	0.00	13	41.25	41.20	-13	1,209	-1.07%
2021/10/25	6	40.88	5	40.90	41.10	1	1,223	0.08%
2021/10/22	19	41.04	4	40.83	40.90	15	1,260	1.19%
2021/10/21	7	41.32	0	0.00	42.00	7	1,280	0.55%
2021/10/20	1	40.95	0	0.00	41.15	1	1,296	0.08%
2021/10/19	5	40.50	0	0.00	40.60	5	1,309	0.38%
2021/10/14	1	39.15	0	0.00	39.60	1	1,441	0.07%
2021/10/13	2	39.58	2	39.45	39.50	0	1,558	0.00%
2021/10/08	5	40.20	6	40.60	40.25	-1	1,643	-0.06%
2021/10/06	0	0.00	4	40.00	39.70	-4	1,709	-0.23%
2021/10/04	15	39.80	0	0.00	39.20	15	1,746	0.86%
2021/10/01	2	40.43	0	0.00	40.35	2	1,751	0.11%
2021/09/29	1	41.55	0	0.00	41.30	1	1,795	0.06%
2021/09/28	1	42.50	0	0.00	42.30	1	1,809	0.06%
2021/09/24	0	0.00	1	42.40	42.35	-1	1,836	-0.05%
2021/09/15	0	0.00	4	42.80	42.55	-4	2,016	-0.20%
2021/09/10	4	43.55	0	0.00	43.55	4	2,045	0.20%
2021/09/08	9	43.63	20.1	43.20	42.80	-11.1	2,069	-0.54%
2021/09/06	6.3	44.88	12	44.23	44.05	-5.7	2,092	-0.27%
2021/09/02	1.1	44.83	0	0.00	44.75	1.1	2,191	0.05%
2021/09/01	0.1	44.40	6	44.45	44.60	-5.9	2,163	-0.27%
2021/08/30	1	43.95	4	44.00	43.90	-3	2,128	-0.14%
2021/08/27	2	42.70	5	42.60	42.65	-3	2,091	-0.14%
2021/08/26	5	42.45	0	0.00	42.60	5	2,102	0.24%
2021/08/25	4.1	42.65	2	42.88	42.60	2.1	2,121	0.10%
2021/08/24	1	41.60	0	0.00	41.35	1	2,072	0.05%
2021/08/18	0	0.00	2	43.60	44.00	-2	2,101	-0.10%
2021/08/17	0	0.00	1	44.00	43.90	-1	2,087	-0.05%
2021/08/16	9	44.04	4	43.83	44.05	5	2,086	0.24%
2021/08/13	1	45.00	10	45.11	44.90	-9	2,080	-0.43%
2021/08/12	3	45.57	0	0.00	45.55	3	2,083	0.14%
2021/08/11	0	0.00	0.1	45.85	45.80	-0.1	2,099	0.00%
2021/08/10	8	46.99	0	0.00	46.75	8	2,098	0.38%
2021/08/09	0	0.00	11	47.57	47.95	-11	2,127	-0.52%
2021/08/06	1	47.30	6	47.35	47.30	-5	2,126	-0.24%
2021/08/05	2	47.65	0	0.00	47.85	2	2,189	0.09%
2021/08/04	1	47.40	1	47.35	47.50	0	2,263	0.00%
2021/08/02	2.1	47.49	1	47.50	47.50	1.1	2,448	0.04%
2021/07/30	0	0.00	2	46.95	47.00	-2	2,500	-0.08%
2021/07/29	2	46.60	0	0.00	46.65	2	2,511	0.08%
2021/07/28	2	46.00	0	0.00	46.50	2	2,525	0.08%
2021/07/27	0	0.00	2	47.05	46.90	-2	2,579	-0.08%
2021/07/23	2	47.15	2	47.20	47.30	0	2,650	0.00%
2021/07/22	10	47.80	13	47.42	47.30	-3	2,730	-0.11%
2021/07/21	10	47.20	10.1	46.60	46.95	-0.1	2,826	0.00%
2021/07/20	20	47.73	21	47.00	46.95	-1	2,865	-0.03%
2021/07/19	9	47.81	10	47.70	48.10	-1	2,857	-0.03%
2021/07/16	0	0.00	4	47.84	48.00	-4	2,843	-0.14%
2021/07/15	1	46.50	2	46.70	46.75	-1	2,853	-0.03%
2021/07/14	0	0.00	10	46.05	46.15	-10	2,928	-0.34%
2021/07/13	4	46.51	0	0.00	46.10	4	2,951	0.14%
2021/07/12	20	46.43	1	46.35	46.45	19	2,936	0.65%
2021/07/09	6	46.03	1	45.95	45.90	5	2,922	0.17%
2021/07/08	0	0.00	5	46.20	46.20	-5	2,960	-0.17%
2021/07/07	2	46.40	13	46.38	46.10	-11	3,009	-0.37%
2021/07/06	0	0.00	7	46.15	45.80	-7	3,018	-0.23%
2021/07/05	2.1	45.90	1	46.15	45.90	1.1	3,086	0.03%
2021/07/02	2	45.25	1	45.55	45.10	1	3,166	0.03%
2021/07/01	1	45.20	1	45.60	44.95	0	3,180	0.00%
2021/06/30	25	45.58	0	0.00	45.90	25	3,178	0.79%
2021/06/29	11	45.50	0	0.00	45.10	11	3,161	0.35%
2021/06/28	3	45.33	5	45.53	45.90	-2	3,144	-0.06%
2021/06/25	11	44.05	10	44.05	43.70	1	3,085	0.03%
2021/06/24	2	43.73	0	0.00	43.65	2	3,118	0.06%
2021/06/23	13	43.31	0	0.00	43.30	13	3,118	0.42%
2021/06/21	1	43.40	1	43.30	43.35	0	3,139	0.00%
2021/06/18	2	43.87	0	0.00	43.70	2	3,156	0.06%
2021/06/16	0	0.00	2	43.85	43.35	-2	3,179	-0.06%
2021/06/11	1	44.60	1	44.45	44.50	0	3,218	0.00%
2021/06/10	1	43.10	0	0.00	44.45	1	3,320	0.03%
2021/06/09	0	0.00	5	42.50	42.55	-5	3,290	-0.15%
2021/06/08	10	42.38	0	0.00	42.25	10	3,348	0.30%
2021/06/07	0	0.00	10	42.14	42.10	-10	3,453	-0.29%
2021/06/02	2	42.90	3	43.05	42.55	-1	3,572	-0.03%
2021/06/01	1	42.85	0	0.00	43.25	1	3,571	0.03%
2021/05/31	0	0.00	1	42.70	42.65	-1	3,606	-0.03%
2021/05/28	3	42.70	1	42.55	42.75	2	3,607	0.06%
2021/05/27	10	41.50	6	42.08	42.70	4	3,626	0.11%
2021/05/26	1	42.20	0	0.00	42.25	1	3,627	0.03%
2021/05/25	1	42.40	20	42.45	42.25	-19	3,663	-0.52%
2021/05/24	3	41.18	11	41.49	41.55	-8	3,690	-0.22%
2021/05/21	0	0.00	1	41.40	41.40	-1	3,762	-0.03%
2021/05/20	5	41.00	5	40.85	40.70	0	3,804	0.00%
2021/05/19	1	40.50	0	0.00	41.50	1	3,820	0.03%
2021/05/18	6	39.09	8	39.39	40.70	-2	3,833	-0.05%
2021/05/17	34	39.69	1	39.15	38.40	33	3,824	0.86%
2021/05/14	20	42.49	1	42.70	41.40	19	3,785	0.50%
2021/05/13	25	41.71	14	41.84	41.70	11	3,741	0.29%
2021/05/12	11	45.77	14	44.40	43.05	-3	3,675	-0.08%
2021/05/11	33	47.50	2	47.30	46.65	31	3,625	0.85%
2021/05/10	5	49.26	11	49.51	49.05	-6	3,578	-0.17%
2021/05/07	4	48.24	1	48.35	49.00	3	3,456	0.09%
2021/05/06	6	47.15	23	46.77	46.20	-17	3,403	-0.50%
2021/05/05	0	0.00	4	47.55	46.80	-4	3,379	-0.12%
2021/05/04	9	47.08	34	46.20	47.00	-25	3,393	-0.74%
2021/05/03	6	49.77	0.1	49.95	49.40	6	3,329	0.18%
2021/04/29	2	52.00	2	51.55	51.20	0	3,286	0.00%
2021/04/28	1.1	51.70	26	52.06	52.40	-25	3,255	-0.77%
2021/04/27	11	51.89	5	52.16	52.10	6	3,221	0.19%
2021/04/26	1	50.00	5	51.06	51.20	-4	3,112	-0.13%
2021/04/23	2	49.28	1	49.15	49.50	1	3,069	0.03%
2021/04/22	8	50.23	68	49.06	49.00	-60	3,058	-1.96%
2021/04/21	2	50.85	11	50.75	51.00	-9	3,010	-0.30%
2021/04/20	9	50.14	21	50.22	50.50	-12	2,962	-0.41%
2021/04/19	0	0.00	2.4	49.26	49.15	-2.4	2,948	-0.08%
2021/04/16	2	48.15	3	48.42	48.25	-1	2,934	-0.03%
2021/04/15	1	46.80	0	0.00	47.40	1	2,928	0.03%
2021/04/14	5	46.96	26	47.61	47.30	-21	2,945	-0.71%
2021/04/13	11	48.80	19	48.48	48.00	-8	2,958	-0.27%
2021/04/12	9	48.78	1	48.90	48.70	8	2,932	0.27%
2021/04/09	22	48.60	7	48.09	48.00	15	2,896	0.52%
2021/04/08	16	48.19	8	48.80	49.20	8	2,818	0.28%
2021/04/07	0	0.00	5	47.30	47.30	-5	2,724	-0.18%
2021/04/01	1	47.30	1	47.40	47.40	0	2,711	0.00%
2021/03/30	0	0.00	5	47.75	47.65	-5	2,710	-0.18%
2021/03/29	20	46.80	11	47.16	47.55	9	2,695	0.33%
2021/03/26	5	46.40	0	0.00	46.40	5	2,670	0.19%
2021/03/25	1	46.10	0	0.00	46.05	1	2,686	0.04%
2021/03/23	0	0.00	2	46.30	46.30	-2	2,685	-0.07%
2021/03/22	2	46.93	4	46.86	47.00	-2	2,676	-0.07%
2021/03/19	5	46.95	0	0.00	47.05	5	2,686	0.19%
2021/03/18	0	0.00	1	47.60	47.45	-1	2,684	-0.04%
2021/03/17	13	47.48	2	47.40	47.45	11	2,696	0.41%
2021/03/16	9	47.58	13	47.74	47.55	-4	2,723	-0.15%
2021/03/15	2	45.88	0	0.00	46.10	2	2,615	0.08%
2021/03/12	12	46.28	13	46.11	46.05	-1	2,647	-0.04%
2021/03/11	16	47.26	0	0.00	46.65	16	2,776	0.58%
2021/03/10	3	46.08	2	46.33	47.40	1	2,775	0.04%
2021/03/09	0	0.00	1	45.60	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	10	45.74	45.40	-10	2,724	-0.37%
2021/03/05	0	0.00	4	45.18	45.05	-4	2,746	-0.15%
2021/03/04	0	0.00	4	46.04	45.35	-4	2,773	-0.14%
2021/03/03	1	45.15	5	45.00	45.70	-4	2,737	-0.15%
2021/03/02	5	45.54	1	46.60	45.30	4	2,723	0.15%
2021/02/26	0	0.00	3	45.15	45.25	-3	2,714	-0.11%
2021/02/25	9	45.19	4	45.25	45.05	5	2,762	0.18%
2021/02/24	7	44.91	11	44.50	44.55	-4	2,748	-0.15%
2021/02/23	7	44.79	4	44.78	44.90	3	2,747	0.11%
2021/02/22	11	44.05	1	43.80	44.15	10	2,748	0.36%
2021/02/19	10	43.16	5	43.03	43.55	5	2,722	0.18%
2021/02/18	11	42.57	10	42.75	42.60	1	2,709	0.04%
2021/02/17	3	42.22	2	42.18	42.20	1	2,696	0.04%
2021/02/05	5	41.75	1	41.80	41.95	4	2,731	0.15%
2021/02/04	1	41.20	7	41.20	41.65	-6	2,757	-0.22%
2021/02/03	1	40.95	5	41.00	41.00	-4	2,785	-0.14%
2021/02/02	11	41.45	0	0.00	41.00	11	2,880	0.38%
2021/01/29	2	41.35	22	41.07	41.00	-20	3,053	-0.66%
2021/01/28	12	41.71	13	41.60	41.80	-1	3,058	-0.03%
2021/01/27	0	0.00	1	41.95	41.85	-1	3,066	-0.03%
2021/01/26	1	42.05	0	0.00	41.65	1	3,121	0.03%
2021/01/25	9	41.92	0	0.00	42.00	9	3,093	0.29%
2021/01/22	5	41.09	0	0.00	41.35	5	3,087	0.16%
2021/01/20	1	41.50	5	41.34	41.05	-4	3,085	-0.13%
2021/01/18	3	42.93	5	43.36	43.05	-2	3,073	-0.07%
2021/01/15	13	44.20	8	44.78	44.10	5	3,052	0.16%
2021/01/14	33	44.89	20	45.15	44.95	13	3,040	0.43%
2021/01/13	15	44.44	38	44.55	44.50	-23	2,993	-0.77%
2021/01/12	4	44.33	5	45.18	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	3	44.08	44.80	-3	2,933	-0.10%
2021/01/08	1.3	44.21	2	43.93	43.75	-0.7	2,910	-0.02%
2021/01/07	1	43.90	1	44.15	44.05	0	2,898	0.00%
2021/01/06	4	44.95	25	43.98	43.55	-21	2,879	-0.73%
2021/01/05	1	43.50	2	44.50	44.55	-1	2,817	-0.04%
2021/01/04	0	0.00	12.5	43.38	43.60	-12.5	2,789	-0.45%
2020/12/30	0	0.00	2	43.05	43.20	-2	2,770	-0.07%
2020/12/29	3	42.90	2	43.23	42.85	1	2,763	0.04%
2020/12/28	0	0.00	3	43.20	43.40	-3	2,749	-0.11%
2020/12/25	6	43.10	3	43.08	43.00	3	2,737	0.11%
2020/12/24	8	43.43	5	43.60	43.15	3	2,735	0.11%
2020/12/23	0	0.00	2	42.35	42.55	-2	2,714	-0.07%
2020/12/22	3	42.78	0	0.00	42.10	3	2,736	0.11%
2020/12/21	2	41.68	2	42.55	42.65	0	2,747	0.00%
2020/12/18	1	42.60	17.5	42.71	42.30	-16.5	2,735	-0.60%
2020/12/17	6	42.85	7.4	42.69	42.85	-1.4	2,738	-0.05%
2020/12/16	2	43.45	2	43.90	43.35	0	2,738	0.00%
2020/12/15	14	43.68	0	0.00	43.15	14	2,734	0.51%
2020/12/14	1	44.60	1	44.80	44.70	0	2,708	0.00%
2020/12/11	0	0.00	2	43.70	43.75	-2	2,696	-0.07%
2020/12/10	19	45.07	30	44.72	44.70	-11	2,658	-0.41%
2020/12/09	15	46.58	2	46.43	46.00	13	2,599	0.50%
2020/12/08	14	46.04	2	46.15	45.75	12	2,577	0.47%
2020/12/07	15	46.45	5	46.57	46.70	10	2,543	0.39%
2020/12/04	4	44.90	17	44.34	45.40	-13	2,382	-0.55%
2020/12/03	6	43.85	5	43.96	43.85	1	2,345	0.04%
2020/12/02	4	43.60	12	43.78	43.60	-8	2,418	-0.33%
2020/12/01	11	43.69	39	43.28	43.80	-28	2,532	-1.11%
2020/11/30	4	43.15	50	43.27	43.35	-46	2,690	-1.71%
2020/11/27	13	42.52	0	0.00	42.50	13	2,664	0.49%
2020/11/26	20	42.44	0	0.00	42.40	20	2,714	0.74%
2020/11/25	22	42.56	5	43.52	42.55	17	2,843	0.60%
2020/11/24	21	44.04	10	43.46	43.40	11	2,814	0.39%
2020/11/23	7	42.69	5	42.85	42.90	2	2,741	0.07%
2020/11/20	7	42.45	3	42.47	42.50	4	2,711	0.15%
2020/11/19	35	43.05	4	42.78	42.50	31	2,680	1.16%
2020/11/18	2	42.00	0	0.00	41.95	2	2,605	0.08%
2020/11/17	2	41.90	3	41.98	42.00	-1	2,598	-0.04%
2020/11/16	51	42.02	0	0.00	41.75	51	2,666	1.91%
2020/11/12	11	41.55	1	41.60	41.45	10	2,788	0.36%
2020/11/11	11	42.26	0	0.00	42.25	11	2,796	0.39%
2020/11/10	2	41.68	17	42.07	42.00	-15	2,788	-0.54%
2020/11/09	11	42.05	3	41.72	41.70	8	2,744	0.29%
2020/11/06	2	41.40	6	41.34	41.85	-4	2,629	-0.15%
2020/11/05	0	0.00	3	40.87	40.75	-3	2,578	-0.12%
2020/11/04	2	40.85	0	0.00	40.55	2	2,605	0.08%
2020/11/03	1	40.20	25	40.67	40.50	-24	2,676	-0.90%
2020/11/02	0	0.00	3	39.67	39.75	-3	2,768	-0.11%
2020/10/30	18	40.01	4	40.24	39.55	14	2,871	0.49%
2020/10/28	1	39.80	0	0.00	39.95	1	2,879	0.03%
2020/10/27	1	40.40	5	40.37	40.30	-4	2,864	-0.14%
2020/10/26	1	39.85	0	0.00	40.15	1	2,841	0.04%
2020/10/22	2	38.90	0	0.00	38.80	2	2,851	0.07%
2020/10/21	3	39.37	1	39.45	39.25	2	2,855	0.07%
2020/10/20	2	39.30	0	0.00	39.35	2	2,899	0.07%
2020/10/14	1	38.90	0	0.00	38.85	1	2,901	0.03%
2020/10/12	0	38.80	0	0.00	38.35	0	3,055	0.00%
2020/10/08	0	0.00	1	38.55	38.30	-1	3,084	-0.03%
2020/10/06	2	38.40	2	38.45	38.50	0	3,184	0.00%
2020/09/25	7	36.92	0	0.00	37.05	7	3,597	0.19%
2020/09/24	1	38.00	0	0.00	37.75	1	3,600	0.03%
2020/09/23	2	38.88	2	38.70	38.70	0	3,607	0.00%
2020/09/22	0	0.00	7	38.51	39.00	-7	3,622	-0.19%
2020/09/21	2	39.28	0	0.00	39.25	2	3,616	0.06%
2020/09/16	1	39.60	4	39.65	39.60	-3	3,610	-0.08%
2020/09/14	2	39.85	0	0.00	39.80	2	3,626	0.06%
2020/09/11	5	39.87	4	39.29	39.15	1	3,630	0.03%
2020/09/10	39	40.43	4	40.11	40.15	35	3,598	0.97%
2020/09/09	4	39.61	12	40.25	40.35	-8	3,577	-0.22%
2020/09/08	0	0.00	1	40.70	40.20	-1	3,557	-0.03%
2020/09/07	18	42.14	2	42.88	41.60	16	3,515	0.46%
2020/09/04	2	41.75	0	0.00	42.70	2	3,435	0.06%
2020/09/03	11	41.72	11	41.65	41.90	0	3,382	0.00%
2020/09/02	3	40.05	0	0.00	40.05	3	3,205	0.09%
2020/09/01	7	39.97	8	40.16	40.30	-1	3,240	-0.03%
2020/08/31	14	40.27	7	40.40	40.45	7	3,253	0.22%
2020/08/27	2	38.60	0	0.00	38.55	2	3,153	0.06%
2020/08/25	1	38.85	1	38.50	38.70	0	3,152	0.00%
2020/08/24	0	0.00	2	37.95	38.10	-2	3,140	-0.06%
2020/08/21	0	0.00	5	38.06	38.15	-5	3,150	-0.16%
2020/08/20	3	37.12	0	0.00	37.30	3	3,144	0.10%
2020/08/19	2	40.45	4	40.41	39.55	-2	3,058	-0.07%
2020/08/18	15	40.04	13	40.09	40.10	2	2,961	0.07%
2020/08/17	1	39.60	32	39.65	39.35	-31	2,871	-1.08%
2020/08/14	1	38.90	2	39.08	39.15	-1	2,826	-0.04%
2020/08/13	34	39.31	2	39.30	39.25	32	2,801	1.14%
2020/08/11	1	38.65	1	38.90	39.15	0	2,715	0.00%
2020/08/10	4	39.14	3	38.70	38.90	1	2,686	0.04%
2020/08/07	2	39.05	12	38.90	39.25	-10	2,659	-0.38%
2020/08/06	18	38.77	5	38.53	38.70	13	2,595	0.50%
2020/08/05	4	37.56	5	38.00	38.15	-1	2,456	-0.04%
2020/08/04	2	36.35	0	0.00	36.50	2	2,386	0.08%
2020/08/03	0	0.00	1	36.40	36.10	-1	2,385	-0.04%
2020/07/29	0	0.00	5	34.45	34.65	-5	2,419	-0.21%
2020/07/28	2	34.70	3	35.10	34.25	-1	2,427	-0.04%
2020/07/24	1	37.10	0	0.00	36.65	1	2,409	0.04%
2020/07/20	1	37.20	0	0.00	37.40	1	2,411	0.04%
2020/07/17	1	37.85	5	37.85	37.65	-4	2,426	-0.16%
2020/07/16	5	38.35	1	38.05	38.00	4	2,412	0.17%
2020/07/15	3	37.35	0	0.00	37.30	3	2,293	0.13%
2020/07/13	1	37.20	1	38.00	38.30	0	2,248	0.00%
2020/07/10	1	38.00	0	0.00	37.35	1	2,257	0.04%
2020/07/09	1	38.00	13	38.26	38.00	-12	2,233	-0.54%
2020/07/08	17	40.19	3	40.25	40.20	14	2,138	0.65%
2020/07/07	2	40.90	0	0.00	40.10	2	2,056	0.10%
2020/07/06	1	39.75	13	39.75	40.35	-12	2,010	-0.60%
2020/07/03	10	39.18	0	0.00	39.10	10	1,973	0.51%
2020/07/02	8	38.95	7	38.90	38.95	1	1,972	0.05%
2020/07/01	10	38.25	12	38.27	38.20	-2	1,942	-0.10%
2020/06/29	5	37.60	0	0.00	37.60	5	1,937	0.26%
2020/06/24	0	0.00	3	38.05	38.00	-3	1,931	-0.16%
2020/06/23	0	0.00	2	37.90	37.80	-2	1,948	-0.10%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/19	2	37.70	1	38.20	37.70	1	1,968	0.05%
2020/06/18	0	0.00	1	37.40	37.65	-1	1,963	-0.05%
2020/06/17	2	37.40	5	37.55	37.40	-3	1,955	-0.15%
2020/06/16	7	37.31	2	37.48	37.50	5	1,981	0.25%
2020/06/15	14	37.05	10	37.00	37.00	4	2,042	0.20%
2020/06/12	5	37.20	3	37.30	37.50	2	2,057	0.10%
2020/06/10	3	38.92	6	38.97	38.85	-3	2,073	-0.14%
2020/06/08	2	38.98	10	38.77	38.65	-8	2,085	-0.38%
2020/06/05	4	38.36	31	38.37	38.80	-27	2,038	-1.32%
2020/06/04	2	37.53	3	37.58	37.60	-1	1,977	-0.05%
2020/06/03	3	37.18	3	37.27	37.25	0	1,981	0.00%
2020/06/02	11	36.64	0	0.00	36.60	11	1,958	0.56%
2020/06/01	1	36.50	2	36.55	36.50	-1	1,950	-0.05%
2020/05/29	12	35.95	1	36.25	35.90	11	1,944	0.57%
2020/05/27	2	36.20	0	0.00	36.15	2	1,940	0.10%
2020/05/26	1	36.35	0	0.00	36.25	1	1,944	0.05%
2020/05/25	1	35.75	5	35.94	36.10	-4	1,953	-0.20%
2020/05/22	3	36.33	1	36.30	36.15	2	1,975	0.10%
2020/05/21	0	0.00	1	36.75	36.70	-1	1,972	-0.05%
2020/05/20	2	36.45	5	36.50	36.40	-3	1,974	-0.15%
2020/05/19	0	0.00	1	36.30	36.20	-1	1,974	-0.05%
2020/05/15	5	36.00	0	0.00	35.80	5	2,001	0.25%
2020/05/14	4	36.46	0	0.00	36.20	4	1,997	0.20%
2020/05/13	5	36.80	0	0.00	36.90	5	1,985	0.25%
2020/05/12	1	37.00	0	0.00	37.15	1	1,965	0.05%
2020/05/11	5	37.44	5	37.80	37.25	0	1,964	0.00%
2020/05/08	2	37.95	54	37.87	38.00	-52	1,929	-2.69%
2020/05/07	9	37.59	0	0.00	37.50	9	1,917	0.47%
2020/05/05	16	37.53	1	37.75	37.50	15	1,920	0.78%
2020/04/30	62	37.29	10	37.30	37.30	52	1,901	2.74%
2020/04/29	9	36.89	32	37.01	36.95	-23	1,895	-1.21%
2020/04/28	17	36.99	43	36.65	36.90	-26	1,899	-1.37%
2020/04/27	63	36.19	0	0.00	36.15	63	1,898	3.32%
2020/04/24	2	35.53	5	35.60	35.50	-3	1,887	-0.16%
2020/04/23	4	35.48	1	35.65	35.85	3	1,893	0.16%
2020/04/22	6	34.78	9	35.26	35.40	-3	1,892	-0.16%
2020/04/21	5	34.70	2	35.20	34.35	3	1,881	0.16%
2020/04/17	3	35.67	2	35.98	35.10	1	1,892	0.05%
2020/04/16	0	0.00	1	35.20	35.25	-1	1,874	-0.05%
2020/04/15	3	35.28	0	0.00	35.20	3	1,867	0.16%
2020/04/13	1	33.75	1	33.80	33.65	0	1,898	0.00%
2020/04/10	7	33.99	3	34.05	34.10	4	1,941	0.21%
2020/04/09	5	33.70	9	34.03	33.90	-4	2,067	-0.19%
2020/04/08	1	33.70	11	33.25	33.50	-10	2,052	-0.49%
2020/04/07	2	31.80	4	31.46	31.80	-2	2,036	-0.10%
2020/04/06	6	30.32	1	30.45	30.50	5	2,106	0.24%
2020/03/31	5	29.75	1	30.20	29.85	4	2,100	0.19%
2020/03/27	5	29.84	1	30.40	29.55	4	2,127	0.19%
2020/03/26	1	29.65	0	0.00	29.80	1	2,147	0.05%
2020/03/25	0	0.00	12	29.75	29.60	-12	2,303	-0.52%
2020/03/24	11	29.05	0	0.00	28.70	11	2,308	0.48%
2020/03/23	2	27.70	0	0.00	27.65	2	2,309	0.09%
2020/03/19	13	26.94	0	0.00	25.90	13	2,334	0.56%
2020/03/18	4	29.09	0	0.00	28.60	4	2,311	0.17%
2020/03/17	0	0.00	2	29.15	28.65	-2	2,324	-0.09%
2020/03/16	6	28.97	1	30.30	28.50	5	2,293	0.22%
2020/03/13	2	28.50	31	28.51	29.25	-29	2,295	-1.26%
2020/03/12	0	0.00	1	32.10	31.60	-1	2,293	-0.04%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/02/27	0	0.00	1	38.70	37.75	-1	2,381	-0.04%
2020/02/20	1	39.35	1	39.50	39.05	0	2,319	0.00%
2020/02/19	0	0.00	1	39.25	39.20	-1	2,312	-0.04%
2020/02/18	1	39.00	3	39.10	38.95	-2	2,309	-0.09%
2020/02/17	1	38.80	0	0.00	38.70	1	2,289	0.04%
2020/02/14	0	0.00	2	38.78	38.70	-2	2,292	-0.09%
2020/02/10	2	37.15	0	0.00	37.00	2	2,313	0.09%
2020/02/04	1	38.30	4	38.13	38.70	-3	2,318	-0.13%
2020/02/03	1	35.70	1	36.95	37.10	0	2,340	0.00%
2020/01/30	2	39.08	1	40.05	38.50	1	2,327	0.04%
2020/01/20	0	0.00	22	42.50	42.45	-22	2,281	-0.96%
2020/01/17	0	0.00	2	42.80	42.65	-2	2,289	-0.09%
2020/01/16	5	43.01	0.3	42.80	42.80	4.8	2,304	0.21%
2020/01/14	1	43.15	3	43.10	43.40	-2	2,302	-0.09%
2020/01/13	8	42.49	0	0.00	42.35	8	2,339	0.34%
2020/01/10	2	42.75	0	0.00	42.80	2	2,357	0.08%
2020/01/09	20	43.30	0	0.00	43.00	20	2,356	0.85%
2020/01/08	0	0.00	1	43.00	42.70	-1	2,347	-0.04%
2020/01/07	12	43.43	5	43.86	43.15	7	2,344	0.30%
2020/01/06	1	44.05	5	44.39	44.00	-4	2,279	-0.18%
2020/01/03	5	44.15	8	45.22	44.30	-3	2,241	-0.13%
2019/12/31	4	44.08	1	43.70	44.05	3	2,082	0.14%
2019/12/30	5	44.52	6	44.16	44.65	-1	2,044	-0.05%
2019/12/26	2	42.95	23	43.15	42.75	-21	1,943	-1.08%
2019/12/25	0	0.00	1	43.05	42.90	-1	2,025	-0.05%
2019/12/24	5	42.82	0	0.00	42.90	5	2,020	0.25%
2019/12/23	16	42.55	1	43.15	42.15	15	2,006	0.75%
2019/12/20	21	44.50	45	44.43	43.35	-24	1,974	-1.22%
2019/12/19	18	43.79	3	43.73	43.95	15	1,810	0.83%
2019/12/18	18	43.50	3	43.62	43.85	15	1,777	0.84%
2019/12/17	0	0.00	2	43.20	43.15	-2	1,746	-0.11%
2019/12/16	5	43.15	9	43.12	43.40	-4	1,719	-0.23%
2019/12/13	0	0.00	6	42.73	42.50	-6	1,681	-0.36%
2019/12/12	3	42.63	2	42.55	42.30	1	1,649	0.06%
2019/12/11	1	42.30	3	42.32	42.30	-2	1,612	-0.12%
2019/12/10	1	41.70	1	41.85	42.10	0	1,579	0.00%
2019/12/09	4	42.14	3	42.12	41.70	1	1,550	0.06%
2019/12/06	3	41.27	5	41.61	41.65	-2	1,494	-0.13%
2019/12/04	2	40.58	2	40.60	40.40	0	1,471	0.00%
2019/12/03	0	0.00	3	40.13	40.15	-3	1,441	-0.21%
2019/12/02	1	39.90	0	0.00	39.35	1	1,401	0.07%
2019/11/28	0	0.00	1	40.00	39.80	-1	1,418	-0.07%
2019/11/25	0	0.00	3	38.95	39.25	-3	1,444	-0.21%
2019/11/22	0	0.00	3	38.80	38.75	-3	1,449	-0.21%
2019/11/19	0	0.00	1	39.35	39.35	-1	1,472	-0.07%
2019/11/14	1	39.00	1	39.05	39.15	0	1,486	0.00%
2019/11/13	2	39.48	1	39.35	39.30	1	1,499	0.07%
2019/11/12	4	39.00	1	38.95	38.95	3	1,504	0.20%
2019/11/11	4	38.85	0	0.00	38.60	4	1,525	0.26%
2019/11/08	1	39.60	1	39.65	39.60	0	1,507	0.00%
2019/11/07	1	39.45	0	0.00	39.50	1	1,522	0.07%
2019/11/05	0	0.00	2	40.08	39.90	-2	1,512	-0.13%
2019/11/04	2	40.05	0	0.00	40.10	2	1,518	0.13%
2019/11/01	9	40.04	0	0.00	40.10	9	1,513	0.59%
2019/10/31	0	0.00	1	40.30	40.90	-1	1,505	-0.07%
2019/10/23	0	0.00	2	41.35	41.00	-2	1,439	-0.14%
2019/10/22	0	0.00	2	41.45	41.35	-2	1,441	-0.14%
2019/10/21	4	41.34	3	41.32	41.35	1	1,426	0.07%
2019/10/14	1	40.35	1	40.20	40.10	0	1,363	0.00%
2019/10/07	1	40.25	1	40.20	40.10	0	1,359	0.00%
2019/10/04	3	40.03	5	39.93	39.80	-2	1,377	-0.15%
2019/10/03	1	40.00	0	0.00	40.05	1	1,509	0.07%
2019/10/02	2	40.55	3	40.55	40.50	-1	1,608	-0.06%
2019/10/01	5	40.73	6	40.66	40.90	-1	1,644	-0.06%
2019/09/25	5	39.10	0	0.00	38.80	5	1,637	0.31%
2019/09/24	0	0.00	2	39.50	39.35	-2	1,663	-0.12%
2019/09/20	2	39.45	0	0.00	39.45	2	1,681	0.12%
2019/09/18	0	0.00	1	39.45	39.50	-1	1,726	-0.06%
2019/09/16	2	39.10	0	0.00	39.15	2	1,746	0.11%
2019/09/10	2	39.50	1	39.50	39.50	1	1,899	0.05%
2019/09/09	10	39.90	6	39.83	39.65	4	1,939	0.21%
2019/09/06	2	40.70	2	40.65	40.60	0	1,926	0.00%
2019/09/05	0	0.00	40	42.20	42.05	-40	1,903	-2.10%
2019/09/04	0	0.00	1	41.70	41.85	-1	1,947	-0.05%
2019/09/03	1	42.00	0	0.00	41.65	1	1,960	0.05%
2019/09/02	3	41.33	2	41.43	41.85	1	1,963	0.05%
2019/08/30	1	41.50	3	42.33	41.40	-2	1,962	-0.10%
2019/08/29	3	40.37	0	0.00	40.25	3	1,913	0.16%
2019/08/28	5	40.52	0	0.00	40.50	5	1,918	0.26%
2019/08/27	11	40.74	0	0.00	40.25	11	1,922	0.57%
2019/08/26	26	40.79	1	40.50	40.50	25	1,925	1.30%
2019/08/22	1	41.80	0	0.00	41.35	1	1,952	0.05%
2019/08/20	2	41.48	0	0.00	41.30	2	1,959	0.10%
2019/08/19	1	41.40	0	0.00	41.70	1	1,963	0.05%
2019/08/16	2	41.10	0	0.00	41.00	2	1,981	0.10%
2019/08/12	1	39.25	0	0.00	40.00	1	1,965	0.05%
2019/08/07	2	38.55	2	39.40	38.50	0	1,984	0.00%
2019/08/06	0	0.00	2	39.45	39.45	-2	1,996	-0.10%
2019/07/30	1	42.85	0	0.00	41.70	1	2,092	0.05%
2019/07/26	2	42.25	0	0.00	42.25	2	2,089	0.10%
2019/07/25	1	41.75	0	0.00	42.00	1	2,094	0.05%
2019/07/23	1	41.40	1	41.60	41.70	0	2,189	0.00%
2019/07/19	0	0.00	1	41.30	41.00	-1	2,238	-0.04%
2019/07/18	5	40.95	0	0.00	40.95	5	2,274	0.22%
2019/07/11	1	42.30	0	0.00	42.05	1	3,046	0.03%
2019/07/09	7	42.00	6	41.82	41.80	1	3,143	0.03%
2019/07/08	2	46.40	0	0.00	46.50	2	3,069	0.07%
2019/07/05	1	46.10	1	46.00	46.00	0	3,050	0.00%
2019/07/04	2	45.98	1	46.20	46.05	1	3,035	0.03%
2019/07/02	2	45.28	2	45.23	45.35	0	3,074	0.00%
2019/07/01	0	0.00	2	45.15	45.15	-2	3,094	-0.06%
2019/06/21	4	44.45	0	0.00	44.20	4	3,702	0.11%
2019/06/20	12	44.70	7	44.63	44.60	5	3,710	0.13%
2019/06/18	0	0.00	1	44.00	43.90	-1	3,689	-0.03%
2019/06/17	2	44.05	3	43.33	44.20	-1	3,652	-0.03%
2019/06/13	1	43.10	0	0.00	42.30	1	3,633	0.03%
2019/06/12	11	43.61	19	43.61	43.40	-8	3,652	-0.22%
2019/06/11	4	43.09	32	42.80	42.95	-28	3,656	-0.77%
2019/06/10	3	42.45	0	0.00	42.60	3	3,723	0.08%
2019/06/03	0	0.00	3	42.75	42.80	-3	3,876	-0.08%
2019/05/31	4	42.93	4	43.33	43.35	0	3,918	0.00%
2019/05/30	3	42.50	0	0.00	42.90	3	4,058	0.07%
2019/05/29	6	42.20	0	0.00	42.00	6	4,130	0.15%
2019/05/27	4	41.85	3	42.00	41.80	1	4,296	0.02%
2019/05/24	4	42.30	0	0.00	41.75	4	4,340	0.09%
2019/05/23	14	42.30	8	41.86	41.80	6	4,391	0.14%
2019/05/22	11	43.53	1	43.70	42.80	10	4,480	0.22%
2019/05/21	5	41.80	5	42.69	43.00	0	4,643	0.00%
2019/05/16	5	43.85	20	44.65	43.80	-15	4,877	-0.31%
2019/05/15	1	44.90	0	0.00	45.40	1	4,949	0.02%
2019/05/14	27	43.32	6	43.27	44.50	21	5,093	0.41%
2019/05/13	1	45.00	0	0.00	44.30	1	5,210	0.02%
2019/05/09	1	46.30	0	0.00	46.30	1	5,301	0.02%
2019/05/02	0	0.00	1	48.05	48.05	-1	5,454	-0.02%
2019/04/30	1	46.65	0	0.00	47.60	1	5,452	0.02%
2019/04/29	5	47.56	1	49.30	47.00	4	5,443	0.07%
2019/04/26	5	49.73	2	49.43	49.35	3	5,378	0.06%
2019/04/25	1	50.20	2	50.55	50.40	-1	5,380	-0.02%
2019/04/24	1	50.20	1	51.00	50.40	0	5,410	0.00%
2019/04/23	2	50.45	1	50.50	51.00	1	5,414	0.02%
2019/04/22	2	50.55	158	51.00	50.40	-156	5,390	-2.89%	大賣/鉅額交易
2019/04/19	15	52.75	29	51.29	51.50	-14	5,344	-0.26%
2019/04/18	34	53.67	43	54.73	51.90	-9	5,217	-0.17%
2019/04/17	0	0.00	2	51.90	52.10	-2	4,912	-0.04%
2019/04/15	0	0.00	5	51.80	50.80	-5	4,788	-0.10%
2019/04/12	1	50.70	10	50.70	51.20	-9	4,768	-0.19%
2019/04/11	1	51.20	1	51.70	50.50	0	4,731	0.00%
2019/04/10	5	50.50	4	50.55	50.80	1	4,659	0.02%
2019/04/09	1	49.50	2	50.65	50.40	-1	4,635	-0.02%
2019/04/08	1	49.80	11	50.42	49.60	-10	4,577	-0.22%
2019/04/03	10	49.75	0	0.00	49.90	10	4,572	0.22%
2019/04/02	7	49.39	1	49.15	49.20	6	4,554	0.13%
2019/04/01	3	50.05	0	0.00	49.55	3	4,514	0.07%
2019/03/29	14	51.49	9	51.63	51.00	5	4,422	0.11%
2019/03/28	5	50.58	16	49.86	50.20	-11	4,217	-0.26%
2019/03/27	0	0.00	1	49.00	49.10	-1	4,070	-0.02%
2019/03/26	3	48.07	0	0.00	47.95	3	4,058	0.07%
2019/03/25	3	47.92	4	47.85	47.95	-1	4,079	-0.02%
2019/03/22	12	48.84	3	48.97	48.85	9	4,131	0.22%
2019/03/21	1	48.00	0	0.00	48.00	1	4,149	0.02%
2019/03/20	1	47.80	4	48.13	48.15	-3	4,213	-0.07%
2019/03/19	1	47.75	1	47.80	47.70	0	4,255	0.00%
2019/03/18	7	47.76	0	0.00	47.80	7	4,279	0.16%
2019/03/15	3	48.80	0	0.00	48.30	3	4,320	0.07%
2019/03/14	3	48.25	2	48.35	48.20	1	4,347	0.02%
2019/03/13	17	47.49	0	0.00	47.35	17	4,420	0.38%
2019/03/12	33	48.71	0	0.00	48.45	33	4,427	0.75%
2019/03/08	6	48.82	5	49.00	48.95	1	4,900	0.02%
2019/03/07	2	49.50	1	49.35	48.90	1	5,053	0.02%
2019/03/06	6	49.25	1	49.95	49.40	5	5,198	0.10%
2019/03/05	2	49.83	9	49.92	49.40	-7	5,330	-0.13%
2019/03/04	0	0.00	3	49.77	49.95	-3	5,322	-0.06%
2019/02/27	16	47.79	3	47.83	48.60	13	5,299	0.25%
2019/02/26	23	48.71	2	49.10	48.30	21	5,304	0.40%
2019/02/25	28	49.60	2	49.85	49.65	26	5,363	0.48%
2019/02/22	19	49.43	9	49.24	49.25	10	5,642	0.18%
2019/02/21	48	49.79	6	49.96	49.65	42	5,740	0.73%
2019/02/20	4	49.46	16	49.79	49.45	-12	6,090	-0.20%
2019/02/19	15	48.88	10	48.67	48.20	5	6,410	0.08%
2019/02/18	5	47.15	6	47.13	47.00	-1	6,365	-0.02%
2019/02/14	6	47.80	8	47.43	46.90	-2	6,474	-0.03%
2019/02/13	6	46.87	3	47.32	47.50	3	6,440	0.05%
2019/02/12	5	46.44	6	47.40	46.30	-1	6,335	-0.02%
2019/02/11	2	44.75	3	45.97	46.15	-1	6,297	-0.02%
2019/01/30	2	44.30	0	0.00	43.90	2	6,298	0.03%
2019/01/29	2	44.20	2	44.03	43.90	0	6,405	0.00%
2019/01/28	0	0.00	21	44.00	43.85	-21	6,408	-0.33%
2019/01/25	1	42.65	1	43.10	42.65	0	6,668	0.00%
2019/01/24	1	42.55	1	42.95	42.25	0	6,838	0.00%
2019/01/23	1	41.65	1	42.10	42.30	0	6,947	0.00%
2019/01/21	22	42.74	1	42.45	42.45	21	7,070	0.30%
2019/01/18	0	0.00	1	41.85	42.05	-1	7,145	-0.01%
2019/01/17	0	0.00	4	42.30	41.45	-4	7,253	-0.06%
2019/01/16	0	0.00	1	42.20	42.50	-1	7,284	-0.01%
2019/01/15	0	0.00	8	42.02	42.00	-8	7,408	-0.11%
2019/01/11	6	41.50	3	41.55	40.85	3	7,575	0.04%
2019/01/10	0	0.00	2	40.95	40.80	-2	7,608	-0.03%
2019/01/09	1	41.60	45	41.34	41.50	-44	7,678	-0.57%
2019/01/08	0	0.00	14	39.71	39.80	-14	7,699	-0.18%
2019/01/07	0	0.00	2	38.80	39.00	-2	7,804	-0.03%
2019/01/03	4	38.63	0	0.00	38.50	4	8,106	0.05%
2019/01/02	0	0.00	5	39.58	38.90	-5	8,227	-0.06%
2018/12/27	0	0.00	4	39.55	39.35	-4	8,678	-0.05%
2018/12/26	0	0.00	1	39.75	38.70	-1	8,713	-0.01%
2018/12/25	5	39.02	0	0.00	39.15	5	8,747	0.06%
2018/12/24	1	39.80	3	39.30	40.00	-2	8,822	-0.02%
2018/12/21	0	0.00	64	39.58	40.10	-64	8,977	-0.71%
2018/12/20	27	39.39	13	40.17	39.25	14	9,028	0.16%
2018/12/19	4	41.50	54	41.58	41.25	-50	9,063	-0.55%
2018/12/18	35	41.53	0	0.00	41.15	35	9,120	0.38%
2018/12/17	122	43.01	0	0.00	42.35	122	9,208	1.32%	大買/鉅額交易
2018/12/14	1	42.10	3	42.10	43.40	-2	9,231	-0.02%
2018/12/13	26	42.46	24	42.78	42.10	2	9,257	0.02%
2018/12/12	4	42.33	1	42.45	42.15	3	9,320	0.03%
2018/12/10	31	41.01	20	40.42	41.00	11	9,549	0.12%
2018/12/07	16	42.32	15	42.51	42.40	1	9,581	0.01%
2018/12/06	33	40.99	54	41.96	41.35	-21	9,661	-0.22%
2018/12/05	13	43.76	21	43.85	43.70	-8	9,644	-0.08%
2018/12/04	19	46.38	14	45.80	45.30	5	9,765	0.05%
2018/12/03	19	45.48	50	45.54	46.00	-31	9,903	-0.31%
2018/11/30	49	43.30	47	43.72	42.85	2	9,702	0.02%
2018/11/29	47	43.56	55	43.45	42.60	-8	9,660	-0.08%
2018/11/28	26	42.77	18	43.03	43.35	8	9,822	0.08%
2018/11/27	45	41.97	16	41.91	42.70	29	10,097	0.29%
2018/11/26	7	41.66	5	41.65	41.90	2	10,169	0.02%
2018/11/23	8	41.53	3	41.38	40.95	5	10,650	0.05%
2018/11/22	4	43.45	4	42.98	42.20	0	11,237	0.00%
2018/11/21	20	43.70	46	44.11	43.45	-26	11,316	-0.23%
2018/11/20	4	42.99	1	42.85	42.85	3	11,248	0.03%
2018/11/19	19	43.08	9	42.81	43.35	10	11,244	0.09%
2018/11/16	5	41.17	34	42.05	42.45	-29	10,913	-0.27%
2018/11/15	27	38.23	21	38.44	38.60	6	10,502	0.06%
2018/11/14	88	38.08	89	37.88	38.15	-1	10,558	-0.01%
2018/11/13	16	35.24	23	35.73	36.30	-7	10,537	-0.07%
2018/11/12	31	36.70	1	36.75	36.50	30	10,744	0.28%
2018/11/09	23	37.28	38	37.51	37.90	-15	10,946	-0.14%
2018/11/08	40	38.52	19	38.30	37.60	21	11,142	0.19%
2018/11/07	25	37.04	43	37.37	38.20	-18	11,387	-0.16%
2018/11/06	72	37.97	32	38.39	36.55	40	11,635	0.34%
2018/11/05	21	37.98	10	38.29	38.30	11	11,813	0.09%
2018/11/02	84	39.21	71	39.36	38.50	13	12,206	0.11%
2018/11/01	41	37.28	42	37.78	38.00	-1	12,109	-0.01%
2018/10/31	34	35.48	40	35.25	35.60	-6	12,270	-0.05%
2018/10/30	49	34.13	52	33.63	33.80	-3	12,463	-0.02%
2018/10/29	24	34.75	56	35.01	34.90	-32	12,819	-0.25%
2018/10/26	84	34.66	87	35.02	34.35	-3	13,108	-0.02%
2018/10/25	40	34.48	1	34.20	34.30	39	13,319	0.29%
2018/10/23	6	38.26	3	38.33	37.20	3	14,375	0.02%
2018/10/22	51	38.04	53	37.77	38.20	-2	14,660	-0.01%
2018/10/19	4	36.25	3	36.52	36.25	1	14,996	0.01%
2018/10/18	0	0.00	4	38.11	38.20	-4	15,189	-0.03%
2018/10/17	2	39.03	2	38.88	37.95	0	15,515	0.00%
2018/10/16	21	38.80	58	38.71	38.70	-37	15,752	-0.23%
2018/10/15	49	38.06	11	38.45	38.10	38	16,077	0.24%
2018/10/12	50	36.91	91	37.08	38.00	-41	16,424	-0.25%
2018/10/11	80	36.07	50	36.54	35.65	30	16,551	0.18%
2018/10/09	43	39.44	76	39.83	39.60	-33	16,632	-0.20%
2018/10/08	14	39.30	36	39.93	38.70	-22	16,608	-0.13%
2018/10/05	37	41.66	26	41.59	40.55	11	16,636	0.07%
2018/10/04	31	44.90	33	45.42	44.50	-2	16,728	-0.01%
2018/10/03	53	45.06	33	45.45	44.85	20	16,756	0.12%
2018/10/02	20	45.76	22	46.02	45.45	-2	16,880	-0.01%
2018/10/01	15	45.28	51	45.59	45.50	-36	16,997	-0.21%
2018/09/28	18	44.64	14	44.70	44.70	4	17,123	0.02%
2018/09/27	44.8	45.63	15	45.20	44.55	29.8	17,100	0.17%
2018/09/26	30	46.52	4	47.63	46.65	26	17,279	0.15%
2018/09/25	4	47.03	6	47.44	47.15	-2	17,431	-0.01%
2018/09/21	10	47.12	29	47.09	47.45	-19	17,599	-0.11%
2018/09/20	63	46.06	61	46.53	46.30	2	17,626	0.01%
2018/09/19	36	46.90	39.5	47.12	45.90	-3.5	17,739	-0.02%
2018/09/18	30	46.86	6	46.75	46.20	24	18,029	0.13%
2018/09/17	3.1	47.52	29	47.86	47.50	-26	18,147	-0.14%
2018/09/14	113	46.75	132	46.33	47.20	-19	18,202	-0.10%	大買/大賣/
2018/09/13	47	46.74	45	47.40	45.30	2	18,300	0.01%
2018/09/12	53.5	46.92	14	46.44	46.20	39.5	18,486	0.21%
2018/09/11	79	47.40	124	47.89	47.95	-45	18,890	-0.24%	大賣/
2018/09/10	139	47.61	132	47.84	46.90	7	19,253	0.04%	大買/大賣/
2018/09/07	32	48.29	30	48.43	48.00	2	19,522	0.01%
2018/09/06	46	51.73	43	52.36	51.40	3	19,801	0.02%
2018/09/05	61	51.92	16	52.70	51.70	45	20,055	0.22%
2018/09/04	16	52.39	14	53.24	52.50	2	20,382	0.01%
2018/09/03	20	55.92	10	54.88	53.20	10	20,383	0.05%
2018/08/31	5	58.42	5	59.20	59.10	0	20,235	0.00%
2018/08/30	12	58.76	6	59.30	59.50	6	20,644	0.03%
2018/08/29	8	57.15	15	56.51	58.60	-7	20,528	-0.03%
2018/08/28	3	54.23	6	54.50	53.70	-3	20,044	-0.01%
2018/08/27	12	52.45	13	53.65	53.60	-1	20,136	0.00%
2018/08/24	1	51.70	3	51.80	51.20	-2	20,142	-0.01%
2018/08/23	41	51.40	44	51.49	50.90	-3	20,315	-0.01%
2018/08/22	3	52.60	4	52.90	52.80	-1	20,443	0.00%
2018/08/21	12	53.35	29	53.47	53.30	-17	20,954	-0.08%
2018/08/20	25	52.14	48	52.60	53.10	-23	21,048	-0.11%
2018/08/17	37	53.35	15	53.65	51.70	22	21,292	0.10%
2018/08/16	37	52.36	47	52.31	53.00	-10	21,414	-0.05%
2018/08/15	65	51.52	47	51.98	50.90	18	21,712	0.08%
2018/08/14	41	53.31	25	53.18	53.00	16	21,833	0.07%
2018/08/13	21	52.35	8	51.48	53.00	13	21,720	0.06%
2018/08/10	22	54.89	20	55.20	54.70	2	21,906	0.01%
2018/08/09	18	56.24	33	55.38	57.20	-15	22,026	-0.07%
2018/08/08	42	55.53	23	55.60	54.00	19	21,777	0.09%
2018/08/07	20	56.82	11	56.76	57.00	9	21,945	0.04%
2018/08/06	40	56.09	44	56.10	56.10	-4	21,671	-0.02%
2018/08/03	59	53.57	81	54.12	55.10	-22	21,681	-0.10%
2018/08/02	31	54.17	20	52.84	52.60	11	21,360	0.05%
2018/08/01	51	56.05	53	56.02	56.30	-2	21,195	-0.01%
2018/07/31	29	56.48	24	56.70	55.00	5	21,293	0.02%
2018/07/30	54	61.27	44	59.70	56.90	10	21,006	0.05%
2018/07/27	7	60.97	10	61.59	63.20	-3	20,592	-0.01%
2018/07/26	8	60.25	9	60.77	59.50	-1	20,199	0.00%
2018/07/25	7	58.71	7	59.64	60.50	0	19,772	0.00%
2018/07/24	10	59.30	6	59.25	59.30	4	19,543	0.02%
2018/07/23	12	57.74	11	57.59	58.40	1	19,192	0.01%
2018/07/20	43	60.27	46	60.00	57.50	-3	18,857	-0.02%
2018/07/19	42	62.62	40	62.11	62.50	2	18,399	0.01%
2018/07/18	23	64.27	19	65.70	63.10	4	17,954	0.02%
2018/07/17	3	69.80	1	70.30	70.10	2	17,612	0.01%
2018/07/16	2	77.70	1	74.00	74.00	1	17,421	0.01%
2018/07/13	30	80.92	19	78.30	77.40	11	17,352	0.06%
2018/07/12	28	79.08	26	79.49	79.60	2	17,118	0.01%
2018/07/11	20	74.90	20	74.05	74.10	0	16,907	0.00%
2018/07/10	29	74.16	29	74.74	75.40	0	16,942	0.00%
2018/07/09	4	75.13	3	75.80	74.70	1	16,812	0.01%
2018/07/06	4	71.18	13	70.60	71.20	-9	16,621	-0.05%
2018/07/05	2	78.95	13.7	77.22	74.30	-11.7	16,436	-0.07%
2018/07/04	73	80.46	70	78.31	78.00	3	16,343	0.02%
2018/07/03	3	84.07	1	85.20	80.30	2	16,062	0.01%
2018/07/02	49	82.95	50	83.48	82.00	-1	15,824	-0.01%
2018/06/29	40	81.82	40	81.05	81.00	0	15,564	0.00%
2018/06/28	57	81.37	57	81.54	79.50	0	15,407	0.00%
2018/06/27	86	85.92	81	84.10	81.70	5	15,197	0.03%
2018/06/26	11	81.13	12	81.77	83.80	-1	14,811	-0.01%
2018/06/25	20	83.55	20	79.75	79.00	0	14,555	0.00%
2018/06/22	108	82.69	91	82.47	82.00	17	14,376	0.12%	大買/
2018/06/21	31	86.23	23	86.57	84.80	8	14,108	0.06%
2018/06/20	17	89.64	21	88.52	83.90	-4	13,863	-0.03%
2018/06/19	33	90.48	40	91.88	92.50	-7	13,401	-0.05%
2018/06/15	31	89.53	27	89.34	86.20	4	12,909	0.03%
2018/06/14	86	86.42	91	87.01	88.40	-5	12,439	-0.04%
2018/06/13	16	83.93	26	82.75	82.50	-10	11,881	-0.08%
2018/06/12	54	83.82	21	83.96	81.40	33	11,487	0.29%
2018/06/11	13	79.66	26	80.65	81.20	-13	10,989	-0.12%
2018/06/08	9	72.73	15.2	73.98	73.90	-6.2	10,619	-0.06%
2018/06/07	34	72.54	28	73.37	72.10	6	10,315	0.06%
2018/06/06	3	68.73	10.2	70.52	71.10	-7.2	9,695	-0.07%
2018/06/05	2	65.85	0	0.00	64.70	2	9,274	0.02%
2018/06/04	6	68.00	3	67.93	67.00	3	9,060	0.03%
2018/06/01	5	65.40	5	66.04	68.40	0	8,759	0.00%
2018/05/31	5	68.86	3	68.20	63.50	2	8,530	0.02%
2018/05/30	6	66.08	7	66.29	67.60	-1	8,298	-0.01%
2018/05/29	29	69.03	50	68.88	68.00	-21	8,049	-0.26%
2018/05/28	9	64.33	8	65.50	66.10	1	7,484	0.01%
2018/05/25	13	58.20	11	57.79	60.10	2	7,226	0.03%
2018/05/24	14	54.52	12	54.63	54.70	2	6,818	0.03%
2018/05/23	12	52.18	11	52.71	53.60	1	6,462	0.02%
2018/05/22	11	50.29	5	50.74	50.00	6	5,898	0.10%
2018/05/21	10	47.90	5	47.96	48.60	5	5,531	0.09%
2018/05/18	12	49.86	23	49.68	47.30	-11	5,303	-0.21%
2018/05/17	16	47.25	11	47.36	48.70	5	4,741	0.11%
2018/05/16	3	46.68	3	46.92	47.00	0	4,302	0.00%
2018/05/15	9	48.04	3	48.00	48.40	6	4,095	0.15%
2018/05/14	10	44.50	1	45.00	45.00	9	3,717	0.24%
2018/05/11	0	0.00	13	40.18	40.95	-13	3,612	-0.36%
2018/05/10	3	37.33	7	37.20	37.25	-4	3,268	-0.12%
2018/05/09	24	37.20	22	37.12	37.80	2	3,153	0.06%
2018/05/08	7	36.85	20	37.17	37.10	-13	2,984	-0.44%
2018/05/07	16	36.12	25.1	36.33	36.70	-9.1	2,594	-0.35%
2018/05/04	12	34.00	24	34.10	33.40	-12	2,251	-0.53%
2018/05/03	0	0.00	1	32.45	32.35	-1	2,047	-0.05%
2018/05/02	1	31.85	1	31.90	31.60	0	2,001	0.00%
2018/04/30	0	0.00	2	31.98	31.25	-2	1,998	-0.10%
2018/04/27	1	29.65	1	30.20	31.05	0	1,933	0.00%
2018/04/26	2	30.23	6	31.30	30.30	-4	1,923	-0.21%
2018/04/24	2	31.50	0	0.00	31.20	2	2,061	0.10%
2018/04/23	2	32.25	2	32.10	32.10	0	2,271	0.00%
2018/04/20	1	32.10	1	31.90	31.90	0	2,552	0.00%
2018/04/19	3	32.78	2	33.00	32.75	1	2,532	0.04%
2018/04/18	2	32.20	1	32.65	32.45	1	2,504	0.04%
2018/04/17	5	33.27	14	33.60	31.80	-9	2,501	-0.36%
2018/04/16	13	33.00	2	32.25	33.30	11	2,483	0.44%
2018/04/13	7	32.49	6	32.18	31.55	1	2,435	0.04%
2018/04/12	2	31.15	0	0.00	31.90	2	2,447	0.08%
2018/04/11	1	31.05	1	30.95	30.90	0	2,459	0.00%
2018/04/03	1	31.15	0	0.00	30.90	1	2,640	0.04%
2018/04/02	1	31.25	1	30.95	30.80	0	2,670	0.00%
2018/03/31	1	31.00	0	0.00	31.05	1	2,690	0.04%
2018/03/27	0	0.00	1	32.00	31.65	-1	2,814	-0.04%
2018/03/23	1	30.20	1	30.90	30.45	0	2,788	0.00%
2018/03/22	0.1	32.05	0	0.00	32.05	0.1	2,764	0.00%
2018/03/09	0	0.00	2	30.85	30.90	-2	2,818	-0.07%
2018/03/08	1	30.60	1	31.00	30.65	0	2,895	0.00%
2018/03/06	3	32.20	0	0.00	31.60	3	3,505	0.09%
2018/03/05	2	32.00	3	32.42	32.00	-1	3,547	-0.03%
2018/03/02	1	31.30	0	0.00	30.90	1	3,477	0.03%
2018/02/26	1	30.35	0	0.00	30.35	1	3,543	0.03%
2018/02/23	1	30.00	1	30.45	30.50	0	3,597	0.00%
2018/02/07	0	0.00	1	29.05	28.80	-1	3,709	-0.03%
2018/02/06	3	28.57	1	28.65	28.20	2	3,731	0.05%
2018/02/05	3	30.05	5	30.50	30.35	-2	3,722	-0.05%
2018/01/26	0	0.00	6	31.13	30.90	-6	4,342	-0.14%
2018/01/25	0	0.00	3	31.33	31.10	-3	4,329	-0.07%
2018/01/24	3	31.87	0	0.00	31.50	3	4,312	0.07%
2018/01/22	2	31.48	2	32.20	32.10	0	4,289	0.00%
2018/01/19	1	31.60	3	31.42	31.25	-2	4,246	-0.05%
2018/01/18	3	31.87	2	32.50	31.85	1	4,188	0.02%
2018/01/17	21	33.04	7	33.74	32.15	14	4,078	0.34%
2018/01/16	7	33.48	18	34.07	34.80	-11	3,831	-0.29%
2018/01/12	9	31.81	1	31.95	31.70	8	3,538	0.23%
2018/01/11	1	31.65	1	32.15	32.00	0	3,509	0.00%
2018/01/09	1	31.50	9	31.41	31.90	-8	3,420	-0.23%
2018/01/08	2	31.23	2	32.10	31.00	0	3,373	0.00%
2018/01/03	1	30.90	24.5	31.06	31.35	-23.5	3,194	-0.74%
2018/01/02	1	29.90	1	30.25	30.30	0	3,101	0.00%