達方 (8163)-元大-善化券商分點個股進出

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

達方

(8163)

可現股當沖

股價
61.5
漲跌
▼0.2
漲幅
-0.32%
成交量
1,085張
產業
上市電腦週邊類股▼1.67%
476人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	4	61.50	61.70	-4	2,209	-0.18%
2024/04/23	5	61.20	7.4	61.12	61.30	-2.4	2,215	-0.11%
2024/04/22	0	0.00	4	59.80	59.80	-4	2,211	-0.18%
2024/04/19	4.1	59.99	2	60.15	60.40	2.1	2,206	0.10%
2024/04/17	0.3	60.50	0	0.00	60.60	0.3	2,197	0.01%
2024/04/16	1.1	60.85	5	60.40	60.10	-3.9	2,196	-0.18%
2024/04/15	1	61.50	0	0.00	61.50	1	2,183	0.05%
2024/04/12	0.1	62.40	5	62.42	62.00	-4.9	2,221	-0.22%
2024/04/11	0	0.00	1	61.50	61.50	-1	2,301	-0.04%
2024/04/10	4	62.23	5	62.34	62.60	-1	2,301	-0.04%
2024/04/09	10.1	61.95	0	0.00	62.10	10.1	2,312	0.44%
2024/04/08	0	0.00	6	63.88	63.50	-6	2,321	-0.26%
2024/04/03	1	64.30	6	63.95	63.60	-5	2,345	-0.21%
2024/04/01	0	0.00	1	63.00	62.90	-1	2,322	-0.04%
2024/03/29	8	62.19	0	0.00	62.30	8	2,319	0.34%
2024/03/28	5	62.44	0	0.00	62.30	5	2,320	0.22%
2024/03/27	0	62.40	3	62.43	63.00	-3	2,317	-0.13%
2024/03/26	8	61.61	10	62.08	61.90	-2	2,323	-0.09%
2024/03/25	19	62.84	1	62.80	62.80	18	2,309	0.78%
2024/03/22	0	0.00	2	64.65	64.30	-2	2,308	-0.09%
2024/03/21	1	63.00	10.2	63.03	64.10	-9.2	2,289	-0.40%
2024/03/20	0	63.30	0	0.00	62.40	0	2,288	0.00%
2024/03/19	0	0.00	5	61.82	61.90	-5	2,245	-0.22%
2024/03/15	0	0.00	16	61.30	60.00	-16	2,241	-0.71%
2024/03/14	3	60.27	8	60.73	60.60	-5	2,225	-0.22%
2024/03/13	0.1	60.85	2.2	60.75	60.70	-2.1	2,220	-0.09%
2024/03/12	0	0.00	3	60.30	60.50	-3	2,229	-0.13%
2024/03/11	1.1	59.51	0	0.00	59.60	1.1	2,243	0.05%
2024/03/08	1.1	60.03	0	0.00	60.00	1.1	2,235	0.05%
2024/03/07	24	61.05	14.7	61.12	61.00	9.3	2,216	0.42%
2024/03/06	12.7	60.57	7	61.37	61.70	5.7	2,159	0.26%
2024/03/05	16.3	58.61	15.4	60.96	61.40	0.9	1,963	0.04%
2024/03/04	1	55.90	0	56.00	55.90	1	1,648	0.06%
2024/03/01	1.1	54.35	0	0.00	54.40	1.1	1,616	0.07%
2024/02/27	5.1	53.74	0.1	53.00	53.40	5	1,576	0.32%
2024/02/26	0.1	52.70	0	0.00	52.70	0.1	1,585	0.01%
2024/02/23	1	52.50	0.5	52.52	52.00	0.5	1,651	0.03%
2024/02/22	0	0.00	0.1	52.80	52.80	-0.1	1,661	-0.01%
2024/02/21	0	0.00	5	52.76	52.50	-5	1,686	-0.30%
2024/02/20	0.1	52.60	8	52.64	52.50	-7.9	1,739	-0.45%
2024/02/19	0	0.00	12	52.60	52.60	-12	1,748	-0.69%
2024/02/16	0	0.00	11.5	52.12	52.10	-11.5	1,775	-0.65%
2024/02/15	3.4	50.33	0	0.00	50.50	3.4	1,788	0.19%
2024/02/05	3.1	50.21	0	0.00	50.60	3.1	1,824	0.17%
2024/02/02	6.1	50.95	0	0.00	50.70	6.1	1,867	0.33%
2024/02/01	20	51.10	0	0.00	51.00	20	1,947	1.03%
2024/01/30	6	51.10	0	0.00	51.00	6	2,045	0.29%
2024/01/29	0	0.00	1	51.60	51.70	-1	2,257	-0.04%
2024/01/25	9.1	51.57	0	0.00	51.50	9.1	2,513	0.36%
2024/01/24	0.1	53.00	5	53.16	52.50	-4.9	2,513	-0.19%
2024/01/22	0	0.00	6	52.72	52.50	-6	2,489	-0.24%
2024/01/18	2	51.10	0	0.00	51.30	2	2,479	0.08%
2024/01/15	1	51.90	0	0.00	52.20	1	2,445	0.04%
2024/01/12	5	51.54	20	51.65	51.60	-15	2,440	-0.61%
2024/01/11	0	0.00	1	52.50	52.20	-1	2,432	-0.04%
2024/01/10	4	51.85	0	0.00	51.90	4	2,433	0.16%
2024/01/09	2	52.20	0	0.00	52.10	2	2,421	0.08%
2024/01/08	29	53.32	0	0.00	52.60	29	2,408	1.20%
2024/01/05	0	55.40	7	56.06	54.90	-7	2,360	-0.30%
2024/01/04	1	54.00	0	0.00	53.50	1	2,267	0.04%
2024/01/03	1	55.60	6	55.70	55.30	-5	2,241	-0.22%
2023/12/29	6	53.75	3	53.90	54.20	3	2,162	0.14%
2023/12/28	3	53.10	0	0.00	53.10	3	2,121	0.14%
2023/12/27	0	0.00	1	52.70	52.20	-1	2,101	-0.05%
2023/12/26	0	0.00	10	52.14	52.20	-10	2,092	-0.48%
2023/12/25	0	52.00	6	51.85	51.80	-6	2,082	-0.29%
2023/12/22	3	52.40	3	53.13	52.50	0	2,066	0.00%
2023/12/21	6	52.67	0	0.00	52.60	6	2,052	0.29%
2023/12/20	2	53.80	0	0.00	53.70	2	2,025	0.10%
2023/12/19	4	52.90	5	53.30	53.00	-1	2,003	-0.05%
2023/12/18	10	55.14	1	55.00	54.40	9	1,960	0.46%
2023/12/15	4	55.85	0.3	55.90	56.10	3.8	1,931	0.19%
2023/12/14	1	56.70	5	56.60	56.70	-4	1,889	-0.21%
2023/12/13	5	56.20	0	0.00	55.80	5	1,859	0.27%
2023/12/12	0	0.00	0.1	55.20	55.30	-0.1	1,830	0.00%
2023/12/11	4	54.55	2	54.60	54.90	2	1,814	0.11%
2023/12/07	3	55.10	0.3	54.77	54.50	2.7	1,785	0.15%
2023/12/06	3	55.40	3	55.70	55.40	0	1,757	0.00%
2023/12/05	5.2	54.34	0	0.00	54.80	5.2	1,714	0.30%
2023/12/04	6	55.25	3.2	55.06	55.00	2.8	1,687	0.17%
2023/12/01	1.5	53.20	7.1	53.51	53.50	-5.6	1,625	-0.35%
2023/11/30	5	52.94	14.3	53.04	52.70	-9.3	1,593	-0.58%
2023/11/29	0	0.00	3	52.23	52.30	-3	1,534	-0.20%
2023/11/28	0	0.00	3	52.00	52.10	-3	1,527	-0.20%
2023/11/27	7	51.03	0	0.00	50.90	7	1,508	0.46%
2023/11/24	0	0.00	7	51.40	51.60	-7	1,497	-0.47%
2023/11/22	3.7	52.52	12	51.90	52.60	-8.3	1,452	-0.57%
2023/11/21	0	0.00	1	51.11	51.10	-1	1,379	-0.07%
2023/11/17	3	51.54	0.3	51.53	51.60	2.7	1,329	0.20%
2023/11/16	7.6	50.75	0	0.00	50.90	7.6	1,267	0.60%
2023/11/15	1	50.50	2.4	50.85	50.60	-1.4	1,249	-0.11%
2023/11/14	0	0.00	4.8	50.77	50.20	-4.8	1,211	-0.39%
2023/11/13	2.1	51.23	1.3	50.57	51.00	0.8	1,175	0.06%
2023/11/10	6.3	51.25	0	0.00	51.40	6.3	1,116	0.56%
2023/11/09	12	50.90	4	50.83	50.90	8	1,063	0.75%
2023/11/08	1.7	49.76	0	0.00	50.00	1.7	974	0.17%
2023/11/07	0.5	49.75	1.8	49.50	49.85	-1.3	936	-0.14%
2023/11/06	8	50.34	6	50.13	49.70	2	881	0.22%
2023/11/03	2	48.70	9.1	48.69	48.85	-7.1	661	-1.07%
2023/11/02	0.1	44.60	0	0.00	44.55	0.1	411	0.02%
2023/11/01	1	44.15	0.1	43.90	44.25	0.9	428	0.20%
2023/10/23	0	42.50	0	0.00	42.50	0	469	0.00%
2023/10/20	0	42.30	0	0.00	42.65	0	477	0.00%
2023/10/19	0	42.60	0	0.00	42.60	0	483	0.00%
2023/10/11	0.2	43.65	0	0.00	43.75	0.2	512	0.04%
2023/09/13	0	0.00	2	43.40	43.65	-2	767	-0.26%
2023/09/08	0.1	43.46	0	0.00	43.30	0.1	780	0.02%
2023/09/07	0	0.00	1	43.50	43.65	-1	794	-0.13%
2023/09/06	1	44.25	2	44.10	44.20	-1	798	-0.13%
2023/08/17	1	42.00	0	0.00	42.00	1	895	0.11%
2023/08/16	1	41.95	0	0.00	41.70	1	909	0.11%
2023/08/09	0	42.90	0	0.00	42.65	0	946	0.00%
2023/08/08	2	42.80	0	0.00	42.95	2	949	0.21%
2023/08/07	0.2	42.95	0	0.00	42.80	0.2	946	0.02%
2023/08/04	2	43.50	0	0.00	43.80	2	924	0.22%
2023/08/01	0	43.70	0	0.00	43.80	0	915	0.00%
2023/07/31	0	44.00	0	0.00	43.90	0	911	0.00%
2023/07/28	0.1	44.80	0	0.00	44.65	0.1	908	0.01%
2023/07/20	0	45.00	0	0.00	45.05	0	882	0.00%
2023/07/19	2	44.20	0	0.00	44.35	2	878	0.23%
2023/07/17	2.2	45.95	0	0.00	46.00	2.2	880	0.25%
2023/07/13	0	0.00	5	45.20	45.15	-5	869	-0.57%
2023/07/12	1	45.00	2	44.73	45.15	-1	858	-0.12%
2023/07/11	1	43.65	0	0.00	43.50	1	840	0.12%
2023/07/10	1.2	46.12	0	0.00	46.00	1.2	821	0.15%
2023/07/05	0	47.60	0	0.00	47.35	0	824	0.00%
2023/06/28	5	45.70	0	0.00	45.65	5	790	0.63%
2023/06/27	0.1	45.70	0	0.00	45.30	0.1	792	0.01%
2023/06/26	2	46.00	0	0.00	46.00	2	786	0.25%
2023/06/21	6	46.80	2	46.83	46.70	4	780	0.51%
2023/06/19	3	47.35	6	47.42	47.35	-3	781	-0.38%
2023/06/16	2	47.75	0	0.00	47.85	2	781	0.26%
2023/06/14	1	48.00	0	0.00	47.95	1	772	0.13%
2023/06/13	0.1	47.30	0	0.00	47.55	0.1	769	0.01%
2023/06/08	0.2	46.85	0	0.00	46.70	0.2	775	0.03%
2023/06/07	0	0.00	4	47.35	47.30	-4	789	-0.51%
2023/06/01	0	0.00	1	47.10	47.10	-1	959	-0.10%
2023/05/31	1	47.15	2	47.00	47.00	-1	959	-0.10%
2023/05/17	1	45.40	0	0.00	45.40	1	864	0.12%
2023/05/15	0	0.00	0.2	44.77	44.75	-0.2	847	-0.02%
2023/05/08	0	0.00	0.6	44.50	44.50	-0.6	922	-0.06%
2023/04/26	0.1	42.83	0	0.00	43.35	0.1	933	0.01%
2023/04/21	0	43.70	0	0.00	43.20	0	924	0.00%
2023/04/20	1	44.50	0	0.00	44.35	1	916	0.11%
2023/04/19	1	44.65	0	0.00	44.60	1	911	0.11%
2023/04/17	0	44.40	0	0.00	44.55	0	896	0.00%
2023/04/11	1	44.50	1	44.45	44.50	0	837	0.00%
2023/04/10	0	0.00	2	44.80	44.90	-2	825	-0.24%
2023/04/06	4	44.45	0.3	44.35	44.50	3.7	777	0.48%
2023/03/28	2	44.10	0	0.00	43.65	2	763	0.26%
2023/03/27	0	44.40	0	0.00	44.05	0	759	0.00%
2023/03/23	0	0.00	1	44.20	44.20	-1	757	-0.13%
2023/03/13	0.2	43.09	0	0.00	43.60	0.2	738	0.03%
2023/03/10	1	43.90	0	0.00	43.85	1	726	0.14%
2023/03/08	1.2	45.04	2	44.33	44.70	-0.8	671	-0.12%
2023/03/06	0	0.00	1	41.95	41.95	-1	569	-0.18%
2023/03/03	1	41.60	0	0.00	41.65	1	563	0.18%
2023/02/08	0	0.00	6	40.15	40.25	-6	479	-1.25%
2022/12/29	1	37.70	0	0.00	37.70	1	476	0.21%
2022/12/21	0.1	37.75	0	0.00	37.40	0.1	485	0.02%
2022/12/20	0.1	37.80	0	0.00	37.40	0.1	483	0.01%
2022/12/02	0.2	40.70	0	0.00	40.50	0.2	485	0.04%
2022/11/30	0	0.00	2	40.15	40.15	-2	479	-0.42%
2022/11/29	1	40.20	0	0.00	40.20	1	475	0.21%
2022/11/28	1	40.40	0	0.00	39.85	1	455	0.22%
2022/11/23	2	39.00	0	0.00	38.90	2	430	0.47%
2022/10/19	0	0.00	2	38.35	38.25	-2	519	-0.39%
2022/10/13	0	37.20	0	0.00	36.45	0	523	0.01%
2022/07/08	0	0.00	0.2	37.70	37.40	-0.2	1,132	-0.01%
2022/07/07	0.2	36.50	0	0.00	36.60	0.2	1,128	0.01%
2022/07/04	0	0.00	1	39.25	39.40	-1	1,092	-0.09%
2022/07/01	1.1	39.20	0	0.00	38.80	1.1	1,108	0.09%
2022/06/30	0.1	40.55	0	0.00	40.45	0.1	1,095	0.00%
2022/06/28	0	0.00	2	42.20	42.00	-2	1,115	-0.18%
2022/06/24	1	41.85	1	42.25	42.00	0	1,170	0.00%
2022/06/23	4	41.31	0	0.00	41.65	4	1,176	0.34%
2022/06/22	1	41.40	0	0.00	41.40	1	1,181	0.08%
2022/06/21	0	0.00	16.2	41.54	42.45	-16.2	1,202	-1.35%
2022/06/20	0	0.00	15	41.54	40.80	-15	1,221	-1.23%
2022/06/16	0	0.00	2	43.18	42.10	-2	1,249	-0.16%
2022/06/15	1	42.65	0	0.00	42.75	1	1,284	0.08%
2022/06/14	2	42.43	0	0.00	42.40	2	1,324	0.15%
2022/06/10	0	0.00	2	43.70	43.80	-2	1,404	-0.14%
2022/06/09	2	44.00	18	44.06	43.95	-16	1,468	-1.09%
2022/06/08	3	43.92	0	0.00	44.00	3	1,490	0.20%
2022/06/07	4	43.85	0	0.00	43.80	4	1,543	0.26%
2022/06/01	4	44.04	0	0.00	43.95	4	1,713	0.23%
2022/05/25	1	43.15	0	0.00	43.05	1	1,784	0.06%
2022/05/23	1	43.10	0	0.00	43.00	1	1,791	0.06%
2022/05/18	0	0.00	1	42.85	42.90	-1	1,785	-0.06%
2022/05/17	0	0.00	2	42.48	42.65	-2	1,784	-0.11%
2022/05/16	0	0.00	2	42.10	42.30	-2	1,784	-0.11%
2022/05/13	10	42.45	1	42.45	42.30	9	1,779	0.51%
2022/05/12	1.1	42.42	10	41.63	41.20	-9	1,785	-0.50%
2022/05/11	3.1	42.65	0	0.00	42.50	3.1	1,782	0.17%
2022/05/10	1	42.70	1	42.65	43.40	0	1,764	0.00%
2022/05/09	2.1	43.64	0	0.00	43.00	2.1	1,758	0.12%
2022/05/06	1	45.15	0	0.00	45.20	1	1,721	0.06%
2022/05/05	9	45.96	0	0.00	45.75	9	1,706	0.53%
2022/05/04	17	46.25	0	0.00	45.80	17	1,685	1.01%
2022/04/29	1	47.40	0	0.00	47.40	1	1,646	0.06%
2022/04/27	1	47.25	3	47.22	46.95	-2	1,650	-0.12%
2022/04/25	5	48.47	3	48.52	48.20	2	1,627	0.12%
2022/04/22	2.1	49.98	0	0.00	49.95	2.1	1,607	0.13%
2022/04/19	2.1	49.37	7	49.49	49.65	-4.9	1,530	-0.32%
2022/04/18	0	0.00	1	48.40	48.40	-1	1,519	-0.07%
2022/04/14	0	0.00	3	48.83	48.90	-3	1,554	-0.19%
2022/04/13	0	0.00	5	48.48	48.55	-5	1,568	-0.32%
2022/04/12	1	47.80	0	0.00	47.85	1	1,602	0.06%
2022/04/11	0	0.00	11	48.21	47.80	-11	1,626	-0.68%
2022/04/08	0	0.00	2	48.23	48.20	-2	1,658	-0.12%
2022/04/07	5	48.04	0	0.00	47.90	5	1,710	0.29%
2022/04/06	0	49.25	0	0.00	49.15	0	1,868	0.00%
2022/04/01	1	49.15	0	0.00	49.35	1	1,886	0.05%
2022/03/31	12	49.71	1	49.65	49.70	11	1,917	0.57%
2022/03/30	3	49.77	8	49.74	50.20	-5	1,983	-0.25%
2022/03/28	1	48.55	2	49.25	49.10	-1	1,958	-0.05%
2022/03/25	39	49.58	37	49.43	49.25	2	1,967	0.10%
2022/03/24	4	49.60	0	0.00	49.50	4	1,976	0.20%
2022/03/23	1	49.15	1	49.60	49.15	0	2,025	0.00%
2022/03/22	0	0.00	3	49.38	49.50	-3	2,110	-0.14%
2022/03/21	1	48.85	0	0.00	49.30	1	2,122	0.05%
2022/03/18	0	0.00	0.4	49.25	48.40	-0.4	2,142	-0.02%
2022/03/17	5	49.34	1	49.50	49.35	4	2,134	0.19%
2022/03/16	3	49.52	1	49.55	49.50	2	2,147	0.09%
2022/03/15	1	49.05	1	49.55	49.00	0	2,170	0.00%
2022/03/14	5	49.45	6	49.37	49.35	-1	2,218	-0.05%
2022/03/11	4	48.50	10	48.40	48.40	-6	2,244	-0.27%
2022/03/10	2	48.55	5	48.50	48.35	-3	2,323	-0.13%
2022/03/09	0	0.00	5	48.80	48.30	-5	2,435	-0.21%
2022/03/08	0	0.00	2	45.45	44.70	-2	2,688	-0.07%
2022/03/07	1	45.65	0	0.00	46.00	1	2,710	0.04%
2022/03/04	6	48.05	2	47.75	47.60	4	2,750	0.15%
2022/03/03	5	46.40	0	0.00	46.70	5	2,736	0.18%
2022/03/02	0	0.00	3	46.40	46.30	-3	2,820	-0.11%
2022/03/01	0	0.00	11	46.40	46.40	-11	2,866	-0.38%
2022/02/25	13	45.49	0	0.00	45.40	13	3,005	0.43%
2022/02/24	4	45.88	0	0.00	45.50	4	3,275	0.12%
2022/02/21	0	0.00	2	47.15	47.10	-2	3,374	-0.06%
2022/02/18	0	0.00	1	46.90	47.00	-1	3,388	-0.03%
2022/02/15	1	46.50	2	46.80	46.50	-1	3,402	-0.03%
2022/02/14	0	46.45	0	0.00	46.35	0	3,413	0.00%
2022/02/10	10	47.00	0	0.00	47.05	10	3,416	0.29%
2022/02/08	5	46.10	0	0.00	46.20	5	3,420	0.15%
2022/01/26	0	0.00	1	45.10	44.80	-1	3,474	-0.03%
2022/01/18	0	0.00	3	47.20	46.90	-3	3,458	-0.09%
2022/01/17	1	47.20	0	0.00	47.15	1	3,453	0.03%
2022/01/14	1	46.40	12	46.39	46.35	-11	3,450	-0.32%
2022/01/12	0	0.00	2	46.80	46.80	-2	3,438	-0.06%
2022/01/11	3	47.23	0	0.00	47.05	3	3,424	0.09%
2022/01/06	3	48.55	0	0.00	48.15	3	3,342	0.09%
2022/01/04	0	0.00	1	49.80	49.35	-1	3,280	-0.03%
2022/01/03	0	0.00	5	50.52	49.50	-5	3,252	-0.15%
2021/12/30	2	50.90	1.1	50.61	50.70	0.9	3,209	0.03%
2021/12/29	11	50.13	2	50.55	51.00	9	3,153	0.29%
2021/12/24	2.1	49.31	0	0.00	49.35	2.1	2,929	0.07%
2021/12/21	1	48.50	0	0.00	48.50	1	2,823	0.04%
2021/12/20	0	0.00	2	48.70	48.50	-2	2,804	-0.07%
2021/12/17	2	48.78	1	48.70	48.80	1	2,782	0.04%
2021/12/16	0.5	49.24	6	49.63	49.85	-5.5	2,709	-0.20%
2021/12/15	1	48.35	3	48.50	48.20	-2	2,603	-0.08%
2021/12/14	1	49.05	0	0.00	48.55	1	2,577	0.04%
2021/12/13	1.1	49.24	0	0.00	48.85	1.1	2,526	0.04%
2021/12/10	0.2	49.18	3	48.50	49.15	-2.8	2,501	-0.11%
2021/12/09	3	48.58	21	48.59	48.30	-18	2,450	-0.73%
2021/12/08	5	49.50	11	49.62	49.00	-6	2,383	-0.25%
2021/12/07	2.2	49.94	2	49.65	49.65	0.2	2,295	0.01%
2021/12/06	5.4	49.49	2	49.58	49.20	3.4	2,207	0.15%
2021/12/03	5.6	49.02	10	49.45	49.60	-4.4	2,123	-0.21%
2021/12/02	24	49.22	30.3	48.63	48.65	-6.3	1,971	-0.32%
2021/12/01	6	46.90	1	47.20	47.15	5	1,611	0.31%
2021/11/30	0	0.00	11	46.86	46.50	-11	1,580	-0.70%
2021/11/29	5.3	45.35	5	45.65	45.80	0.3	1,559	0.02%
2021/11/26	4	46.74	11	46.89	46.15	-7	1,518	-0.46%
2021/11/24	12	46.08	1	46.00	46.00	11	1,473	0.75%
2021/11/23	6	46.49	8	46.47	47.05	-2	1,332	-0.15%
2021/11/22	0	0.00	3	45.13	45.45	-3	1,066	-0.28%
2021/11/19	2	42.88	0	0.00	42.90	2	1,024	0.20%
2021/11/15	0	0.00	6	43.04	42.80	-6	1,077	-0.56%
2021/11/11	5	43.15	0	0.00	43.05	5	1,115	0.45%
2021/11/10	0	0.00	0.1	44.00	43.80	-0.1	1,119	-0.01%
2021/10/13	1	39.70	1	39.50	39.50	0	1,558	0.00%
2021/10/12	4	40.13	0	0.00	40.00	4	1,623	0.25%
2021/10/04	0.1	39.60	1	39.40	39.20	-0.9	1,746	-0.05%
2021/09/29	0	0.00	1	41.40	41.30	-1	1,795	-0.06%
2021/09/22	0	0.00	1	42.05	41.80	-1	1,911	-0.05%
2021/09/13	1	43.55	0	0.00	43.50	1	2,031	0.05%
2021/09/08	1	42.90	0	0.00	42.80	1	2,069	0.05%
2021/09/07	1	44.55	0	0.00	44.10	1	2,073	0.05%
2021/09/06	1	44.25	0	0.00	44.05	1	2,092	0.05%
2021/09/03	0	0.00	1	45.00	44.85	-1	2,143	-0.05%
2021/09/02	2	44.95	4	44.69	44.75	-2	2,191	-0.09%
2021/09/01	0	0.00	2	44.45	44.60	-2	2,163	-0.09%
2021/08/31	4	44.20	6	43.96	44.35	-2	2,153	-0.09%
2021/08/30	8	43.81	0	0.00	43.90	8	2,128	0.38%
2021/08/27	0	0.00	4	42.65	42.65	-4	2,091	-0.19%
2021/08/26	0	0.00	1	42.60	42.60	-1	2,102	-0.05%
2021/08/25	7	42.80	0	0.00	42.60	7	2,121	0.33%
2021/08/24	2	42.05	1	41.45	41.35	1	2,072	0.05%
2021/08/20	1	42.95	1	42.90	43.40	0	2,107	0.00%
2021/08/19	1	43.30	0	0.00	43.15	1	2,115	0.05%
2021/08/18	4	43.75	0	0.00	44.00	4	2,101	0.19%
2021/08/16	0	0.00	3	43.88	44.05	-3	2,086	-0.14%
2021/08/13	1	45.00	1	45.25	44.90	0	2,080	0.00%
2021/08/12	1	45.70	1	45.55	45.55	0	2,083	0.00%
2021/08/11	1	45.55	4	45.80	45.80	-3	2,099	-0.14%
2021/08/10	1	46.85	1	46.60	46.75	0	2,098	0.00%
2021/08/09	1	47.80	0	0.00	47.95	1	2,127	0.05%
2021/08/06	2	47.43	0	0.00	47.30	2	2,126	0.09%
2021/08/05	0	0.00	2	47.70	47.85	-2	2,189	-0.09%
2021/08/03	0	0.00	1	47.15	47.20	-1	2,321	-0.04%
2021/08/02	2	47.45	1	47.40	47.50	1	2,448	0.04%
2021/07/28	1	47.10	3	46.47	46.50	-2	2,525	-0.08%
2021/07/27	5	47.85	0	0.00	46.90	5	2,579	0.19%
2021/07/26	1	47.80	1	47.50	47.70	0	2,606	0.00%
2021/07/22	1	47.55	1	47.35	47.30	0	2,730	0.00%
2021/07/21	0	0.00	2	47.23	46.95	-2	2,826	-0.07%
2021/07/20	4	46.90	22	47.01	46.95	-18	2,865	-0.63%
2021/07/19	20	48.00	2	47.85	48.10	18	2,857	0.63%
2021/07/16	0	0.00	2	47.00	48.00	-2	2,843	-0.07%
2021/07/14	1	46.70	4	46.14	46.15	-3	2,928	-0.10%
2021/07/13	23	47.09	0	0.00	46.10	23	2,951	0.78%
2021/07/12	0	0.00	1	46.30	46.45	-1	2,936	-0.03%
2021/07/09	1	46.00	0.6	46.20	45.90	0.5	2,922	0.02%
2021/07/07	3	46.20	2	46.53	46.10	1	3,009	0.03%
2021/07/05	1	46.00	0	0.00	45.90	1	3,086	0.03%
2021/07/02	2	45.35	0	0.00	45.10	2	3,166	0.06%
2021/07/01	2	44.98	1	45.70	44.95	1	3,180	0.03%
2021/06/30	1	45.50	1	45.80	45.90	0	3,178	0.00%
2021/06/29	6	45.85	5	45.20	45.10	1	3,161	0.03%
2021/06/28	4	45.59	4	45.40	45.90	0	3,144	0.00%
2021/06/25	0	0.00	20	43.85	43.70	-20	3,085	-0.65%
2021/06/24	1	43.70	0	0.00	43.65	1	3,118	0.03%
2021/06/23	0	0.00	1	43.15	43.30	-1	3,118	-0.03%
2021/06/22	2	43.05	0	0.00	42.90	2	3,132	0.06%
2021/06/18	1	43.70	0	0.00	43.70	1	3,156	0.03%
2021/06/17	0	0.00	0.1	44.10	44.15	-0.1	3,163	0.00%
2021/06/16	2	43.35	0	0.00	43.35	2	3,179	0.06%
2021/06/15	2	43.95	2	44.35	44.00	0	3,204	0.00%
2021/06/11	4	44.09	8	44.24	44.50	-4	3,218	-0.12%
2021/06/10	10	43.64	20	43.47	44.45	-10	3,320	-0.30%
2021/06/07	1	42.00	0	0.00	42.10	1	3,453	0.03%
2021/06/04	2	42.30	0	0.00	42.40	2	3,539	0.06%
2021/06/02	20	42.50	1	42.55	42.55	19	3,572	0.53%
2021/06/01	1	42.95	8	42.98	43.25	-7	3,571	-0.20%
2021/05/31	10	42.56	0	0.00	42.65	10	3,606	0.28%
2021/05/28	5	42.75	10	42.80	42.75	-5	3,607	-0.14%
2021/05/27	5	42.05	0	0.00	42.70	5	3,626	0.14%
2021/05/25	3	42.40	0	0.00	42.25	3	3,663	0.08%
2021/05/24	10	41.70	0	0.00	41.55	10	3,690	0.27%
2021/05/21	1	41.30	0	0.00	41.40	1	3,762	0.03%
2021/05/14	5.2	42.95	2	42.25	41.40	3.2	3,785	0.08%
2021/05/13	1	41.95	2	41.60	41.70	-1	3,741	-0.03%
2021/05/12	3	43.40	1	46.65	43.05	2	3,675	0.05%
2021/05/11	6.2	47.57	2	46.75	46.65	4.2	3,625	0.12%
2021/05/10	9.2	49.62	6	49.52	49.05	3.2	3,578	0.09%
2021/05/07	7	48.29	3	48.07	49.00	4	3,456	0.12%
2021/05/06	1	46.00	3	46.22	46.20	-2	3,403	-0.06%
2021/05/04	3	47.58	0	0.00	47.00	3	3,393	0.09%
2021/05/03	3	49.47	1	50.20	49.40	2	3,329	0.06%
2021/04/29	2	51.70	2	51.20	51.20	0	3,286	0.00%
2021/04/28	7	51.89	2	51.70	52.40	5	3,255	0.15%
2021/04/27	5	51.16	3	51.23	52.10	2	3,221	0.06%
2021/04/26	1	51.20	11	50.66	51.20	-10	3,112	-0.32%
2021/04/23	2	49.15	2	49.68	49.50	0	3,069	0.00%
2021/04/22	6	50.20	15	49.60	49.00	-9	3,058	-0.29%
2021/04/21	9	50.51	5	51.08	51.00	4	3,010	0.13%
2021/04/20	8	50.21	4	50.00	50.50	4	2,962	0.14%
2021/04/19	11	49.26	11	49.23	49.15	0	2,948	0.00%
2021/04/16	0	0.00	1	48.40	48.25	-1	2,934	-0.03%
2021/04/15	1	47.00	0	0.00	47.40	1	2,928	0.03%
2021/04/14	2	46.65	1	46.40	47.30	1	2,945	0.03%
2021/04/13	12	49.08	6	48.47	48.00	6	2,958	0.20%
2021/04/12	4	48.89	7	48.35	48.70	-3	2,932	-0.10%
2021/04/09	4	48.01	2	48.13	48.00	2	2,896	0.07%
2021/04/08	2	48.73	5	48.37	49.20	-3	2,818	-0.11%
2021/04/06	0	0.00	0.2	47.30	47.40	-0.2	2,722	-0.01%
2021/03/31	1	47.40	0	0.00	47.40	1	2,711	0.04%
2021/03/29	0	0.00	1	47.50	47.55	-1	2,695	-0.04%
2021/03/26	0	0.00	5	46.40	46.40	-5	2,670	-0.19%
2021/03/24	1	46.85	2	46.50	46.70	-1	2,687	-0.04%
2021/03/19	1	47.00	0	0.00	47.05	1	2,686	0.04%
2021/03/18	0	0.00	1	47.60	47.45	-1	2,684	-0.04%
2021/03/17	1	47.50	0	0.00	47.45	1	2,696	0.04%
2021/03/16	11	47.33	1	48.70	47.55	10	2,723	0.37%
2021/03/15	2	45.83	3	45.82	46.10	-1	2,615	-0.04%
2021/03/12	3	45.93	4	46.05	46.05	-1	2,647	-0.04%
2021/03/11	3	46.40	3	46.57	46.65	0	2,776	0.00%
2021/03/10	0	0.00	6	46.55	47.40	-6	2,775	-0.22%
2021/03/09	1	45.85	1	45.85	45.75	0	2,732	0.00%
2021/03/08	1	45.95	3	45.80	45.40	-2	2,724	-0.07%
2021/03/05	1	45.20	0	0.00	45.05	1	2,746	0.04%
2021/03/04	3.2	45.89	2	45.23	45.35	1.2	2,773	0.04%
2021/03/03	2	45.50	1	45.70	45.70	1	2,737	0.04%
2021/03/02	2	45.05	1	45.85	45.30	1	2,723	0.04%
2021/02/26	0	0.00	2	45.15	45.25	-2	2,714	-0.07%
2021/02/25	3	45.03	1	45.10	45.05	2	2,762	0.07%
2021/02/24	1	44.90	0	0.00	44.55	1	2,748	0.04%
2021/02/22	0	0.00	1	43.85	44.15	-1	2,748	-0.04%
2021/02/18	1	42.50	0	0.00	42.60	1	2,709	0.04%
2021/02/05	5	41.83	3	41.95	41.95	2	2,731	0.07%
2021/02/02	1	40.80	0	0.00	41.00	1	2,880	0.03%
2021/01/26	0	0.00	9	41.98	41.65	-9	3,121	-0.29%
2021/01/25	0	0.00	1	41.60	42.00	-1	3,093	-0.03%
2021/01/22	0	0.00	1	41.35	41.35	-1	3,087	-0.03%
2021/01/21	0	0.00	1	41.25	41.15	-1	3,093	-0.03%
2021/01/20	2	41.35	3	40.98	41.05	-1	3,085	-0.03%
2021/01/19	0	0.00	3	43.10	43.05	-3	3,055	-0.10%
2021/01/13	0	0.00	7	44.63	44.50	-7	2,993	-0.23%
2021/01/12	2	44.80	1	44.75	44.25	1	2,974	0.03%
2021/01/11	2	44.00	0	0.00	44.80	2	2,933	0.07%
2021/01/08	2	43.88	5	43.70	43.75	-3	2,910	-0.10%
2021/01/07	6	44.27	0	0.00	44.05	6	2,898	0.21%
2021/01/04	2	43.20	0	0.00	43.60	2	2,789	0.07%
2020/12/28	1	43.20	0	0.00	43.40	1	2,749	0.04%
2020/12/21	1	42.00	3	42.57	42.65	-2	2,747	-0.07%
2020/12/18	0	0.00	1	43.00	42.30	-1	2,735	-0.04%
2020/12/17	0	0.00	1	42.90	42.85	-1	2,738	-0.04%
2020/12/10	1	44.75	0	0.00	44.70	1	2,658	0.04%
2020/12/09	0	0.00	1	46.80	46.00	-1	2,599	-0.04%
2020/12/08	9	45.98	5	46.00	45.75	4	2,577	0.16%
2020/12/07	7	46.96	11	46.74	46.70	-4	2,543	-0.16%
2020/12/04	5	45.25	5	45.22	45.40	0	2,382	0.00%
2020/12/03	0	0.00	10	43.95	43.85	-10	2,345	-0.43%
2020/12/02	2	43.68	1	43.75	43.60	1	2,418	0.04%
2020/12/01	0	0.00	2	43.80	43.80	-2	2,532	-0.08%
2020/11/30	11	43.31	6	43.00	43.35	5	2,690	0.19%
2020/11/27	2	42.50	0	0.00	42.50	2	2,664	0.08%
2020/11/26	1	42.40	3	42.65	42.40	-2	2,714	-0.07%
2020/11/25	5	42.60	2	43.25	42.55	3	2,843	0.11%
2020/11/24	8	43.66	3	43.45	43.40	5	2,814	0.18%
2020/11/23	5	42.85	0	0.00	42.90	5	2,741	0.18%
2020/11/18	1	42.00	0	0.00	41.95	1	2,605	0.04%
2020/11/17	0	0.00	0	41.65	42.00	0	2,598	0.00%
2020/11/16	0	0.00	1	41.90	41.75	-1	2,666	-0.04%
2020/11/12	0	0.00	130	41.69	41.45	-130	2,788	-4.66%	大賣/鉅額交易
2020/11/11	0	0.00	1	42.25	42.25	-1	2,796	-0.04%
2020/11/10	3	41.87	15	41.61	42.00	-12	2,788	-0.43%
2020/11/09	14	42.32	5	42.85	41.70	9	2,744	0.33%
2020/11/06	5	41.80	4	41.61	41.85	1	2,629	0.04%
2020/11/05	1	40.60	2	41.00	40.75	-1	2,578	-0.04%
2020/11/03	14	41.01	13	40.92	40.50	1	2,676	0.04%
2020/10/30	0	0.00	3	40.15	39.55	-3	2,871	-0.10%
2020/10/27	4	40.29	0	0.00	40.30	4	2,864	0.14%
2020/10/26	3	40.08	5	40.10	40.15	-2	2,841	-0.07%
2020/10/22	0	0.00	22	38.90	38.80	-22	2,851	-0.77%
2020/10/21	1	39.55	0	0.00	39.25	1	2,855	0.04%
2020/10/19	5	39.65	0	0.00	39.30	5	2,917	0.17%
2020/10/16	0	0.00	2	38.75	38.75	-2	2,885	-0.07%
2020/10/15	0	0.00	3	39.05	38.85	-3	2,895	-0.10%
2020/10/13	3	38.35	0	0.00	38.85	3	2,930	0.10%
2020/10/08	0	0.00	2	38.60	38.30	-2	3,084	-0.06%
2020/10/07	2	38.45	1	38.40	38.40	1	3,132	0.03%
2020/10/06	1	38.45	0	0.00	38.50	1	3,184	0.03%
2020/09/25	15	36.98	0	0.00	37.05	15	3,597	0.42%
2020/09/23	0	0.00	2	39.10	38.70	-2	3,607	-0.06%
2020/09/22	15	38.79	1	38.75	39.00	14	3,622	0.39%
2020/09/21	12	39.45	0	0.00	39.25	12	3,616	0.33%
2020/09/16	16	39.84	0	0.00	39.60	16	3,610	0.44%
2020/09/15	2	39.65	0	0.00	39.80	2	3,606	0.06%
2020/09/08	20	40.70	0	0.00	40.20	20	3,557	0.56%
2020/09/07	7	41.99	2	43.25	41.60	5	3,515	0.14%
2020/09/04	11	41.46	16	41.65	42.70	-5	3,435	-0.15%
2020/09/03	36	42.09	2	41.80	41.90	34	3,382	1.01%
2020/09/02	5	39.95	0	0.00	40.05	5	3,205	0.16%
2020/09/01	6	40.07	5	39.92	40.30	1	3,240	0.03%
2020/08/31	24	40.39	14	40.39	40.45	10	3,253	0.31%
2020/08/28	5	38.35	0	0.00	38.95	5	3,135	0.16%
2020/08/26	5	38.80	0	0.00	38.60	5	3,150	0.16%
2020/08/25	1	38.70	0	0.00	38.70	1	3,152	0.03%
2020/08/21	1	38.15	0	0.00	38.15	1	3,150	0.03%
2020/08/20	3	37.27	25	37.03	37.30	-22	3,144	-0.70%
2020/08/19	31	40.32	17	40.26	39.55	14	3,058	0.46%
2020/08/18	5	39.95	2	40.05	40.10	3	2,961	0.10%
2020/08/17	0	0.00	1	39.35	39.35	-1	2,871	-0.03%
2020/08/14	0	0.00	3	39.25	39.15	-3	2,826	-0.11%
2020/08/13	0	0.00	20	39.50	39.25	-20	2,801	-0.71%
2020/08/12	1	39.35	2	39.00	38.85	-1	2,743	-0.04%
2020/08/11	5	39.10	1	39.10	39.15	4	2,715	0.15%
2020/08/07	19	38.88	0	0.00	39.25	19	2,659	0.71%
2020/08/06	11	38.79	20	39.50	38.70	-9	2,595	-0.35%
2020/08/05	0	0.00	10	37.40	38.15	-10	2,456	-0.41%
2020/07/30	0	0.00	1	35.40	35.30	-1	2,384	-0.04%
2020/07/29	1	34.25	0	0.00	34.65	1	2,419	0.04%
2020/07/20	10	38.00	0	0.00	37.40	10	2,411	0.41%
2020/07/16	5	39.10	7	38.36	38.00	-2	2,412	-0.08%
2020/07/14	10	37.95	1	38.20	37.65	9	2,279	0.39%
2020/07/13	10	37.40	2	37.73	38.30	8	2,248	0.36%
2020/07/09	0	0.00	4	38.10	38.00	-4	2,233	-0.18%
2020/07/08	4	40.23	12	40.20	40.20	-8	2,138	-0.37%
2020/07/07	7	40.70	3	39.85	40.10	4	2,056	0.19%
2020/07/06	4	40.34	0	0.00	40.35	4	2,010	0.20%
2020/07/02	4	38.85	4	38.98	38.95	0	1,972	0.00%
2020/06/30	0	0.00	2	37.80	37.85	-2	1,944	-0.10%
2020/06/23	10	37.70	0	0.00	37.80	10	1,948	0.51%
2020/06/22	0	0.00	1	37.75	37.70	-1	1,949	-0.05%
2020/06/19	2	37.88	0	0.00	37.70	2	1,968	0.10%
2020/06/18	0	0.00	2	37.35	37.65	-2	1,963	-0.10%
2020/06/17	1	37.40	0	0.00	37.40	1	1,955	0.05%
2020/06/11	3	38.37	1	38.65	38.20	2	2,092	0.10%
2020/06/10	5	39.05	12	38.98	38.85	-7	2,073	-0.34%
2020/06/09	0	0.00	20	38.35	38.55	-20	2,053	-0.97%
2020/06/08	3	38.78	7	38.59	38.65	-4	2,085	-0.19%
2020/06/05	19	38.55	3	38.60	38.80	16	2,038	0.78%
2020/06/04	6	37.48	0	0.00	37.60	6	1,977	0.30%
2020/06/03	1	37.25	6	37.22	37.25	-5	1,981	-0.25%
2020/05/21	0	0.00	7	36.74	36.70	-7	1,972	-0.35%
2020/05/14	1	36.65	0	0.00	36.20	1	1,997	0.05%
2020/05/13	20	36.93	0	0.00	36.90	20	1,985	1.01%
2020/05/11	2	37.20	10	37.20	37.25	-8	1,964	-0.41%
2020/05/08	3	37.95	0	0.00	38.00	3	1,929	0.16%
2020/05/05	0	0.00	2	37.45	37.50	-2	1,920	-0.10%
2020/04/30	3	37.20	0	0.00	37.30	3	1,901	0.16%
2020/04/29	0	0.00	5	37.03	36.95	-5	1,895	-0.26%
2020/04/28	0	0.00	6	36.66	36.90	-6	1,899	-0.32%
2020/04/27	3	35.85	8	35.89	36.15	-5	1,898	-0.26%
2020/04/24	1	35.50	2	35.55	35.50	-1	1,887	-0.05%
2020/04/23	3	35.77	4	36.13	35.85	-1	1,893	-0.05%
2020/04/22	2	34.70	11	34.67	35.40	-9	1,892	-0.48%
2020/04/21	5	34.77	0	0.00	34.35	5	1,881	0.27%
2020/04/17	13	35.12	2	36.20	35.10	11	1,892	0.58%
2020/04/16	1	35.00	1	34.90	35.25	0	1,874	0.00%
2020/04/15	14	35.64	4	35.35	35.20	10	1,867	0.54%
2020/04/14	2	34.18	1	34.25	34.35	1	1,828	0.05%
2020/04/13	1	34.00	0	0.00	33.65	1	1,898	0.05%
2020/04/09	1	33.95	0	0.00	33.90	1	2,067	0.05%
2020/04/08	0	0.00	7	32.84	33.50	-7	2,052	-0.34%
2020/04/07	5	31.24	1	32.10	31.80	4	2,036	0.20%
2020/04/06	1	30.45	3	30.12	30.50	-2	2,106	-0.09%
2020/04/01	0	0.00	7	30.37	30.35	-7	2,111	-0.33%
2020/03/31	0	30.80	0	0.00	29.85	0	2,100	0.00%
2020/03/30	3	29.28	0	0.00	29.65	3	2,106	0.14%
2020/03/27	6	29.77	1	30.25	29.55	5	2,127	0.23%
2020/03/26	0	0.00	3	29.45	29.80	-3	2,147	-0.14%
2020/03/25	5	29.83	0	0.00	29.60	5	2,303	0.22%
2020/03/24	0	0.00	10	28.90	28.70	-10	2,308	-0.43%
2020/03/23	3	27.80	0	0.00	27.65	3	2,309	0.13%
2020/03/20	1	27.65	0	0.00	28.40	1	2,326	0.04%
2020/03/19	10	27.60	3	27.70	25.90	7	2,334	0.30%
2020/03/18	0	0.00	1	28.80	28.60	-1	2,311	-0.04%
2020/03/17	1	29.10	0	0.00	28.65	1	2,324	0.04%
2020/03/16	1	29.50	0	0.00	28.50	1	2,293	0.04%
2020/03/13	0	0.00	1	28.50	29.25	-1	2,295	-0.04%
2020/03/12	0	0.00	8	32.56	31.60	-8	2,293	-0.35%
2020/03/11	0	0.00	6	35.58	35.00	-6	2,325	-0.26%
2020/03/10	3	35.37	2	34.90	35.55	1	2,327	0.04%
2020/03/09	5	36.25	0	0.00	35.90	5	2,368	0.21%
2020/03/02	0	0.00	2	37.50	37.40	-2	2,369	-0.08%
2020/02/05	1	38.15	0	0.00	38.00	1	2,314	0.04%
2020/02/03	0	0.00	8	35.75	37.10	-8	2,340	-0.34%
2020/01/31	4	38.65	0	0.00	38.50	4	2,324	0.17%
2020/01/30	0	0.00	1	38.50	38.50	-1	2,327	-0.04%
2020/01/16	3	42.80	1	42.80	42.80	2	2,304	0.09%
2020/01/15	5	43.08	5	43.15	42.85	0	2,295	0.00%
2020/01/10	5	42.80	0	0.00	42.80	5	2,357	0.21%
2020/01/09	0	0.00	1	43.00	43.00	-1	2,356	-0.04%
2020/01/07	0	0.00	1	43.00	43.15	-1	2,344	-0.04%
2020/01/06	0	0.00	1	43.95	44.00	-1	2,279	-0.04%
2020/01/03	11	44.76	1	44.65	44.30	10	2,241	0.45%
2019/12/30	0	0.00	2	44.70	44.65	-2	2,044	-0.10%
2019/12/26	0	0.00	1	43.20	42.75	-1	1,943	-0.05%
2019/12/25	1	42.85	4	42.91	42.90	-3	2,025	-0.15%
2019/12/24	2	42.83	1	42.85	42.90	1	2,020	0.05%
2019/12/23	0	0.00	2	42.58	42.15	-2	2,006	-0.10%
2019/12/20	7	44.59	7	44.94	43.35	0	1,974	0.00%
2019/12/19	0	0.00	6	43.47	43.95	-6	1,810	-0.33%
2019/12/18	0	0.00	4	43.78	43.85	-4	1,777	-0.22%
2019/12/17	1	43.45	0	0.00	43.15	1	1,746	0.06%
2019/12/16	8	43.09	3	43.15	43.40	5	1,719	0.29%
2019/12/13	0	0.00	12	42.60	42.50	-12	1,681	-0.71%
2019/12/12	0	0.00	6	42.53	42.30	-6	1,649	-0.36%
2019/12/11	0	0.00	5	42.28	42.30	-5	1,612	-0.31%
2019/12/10	1	41.20	0	0.00	42.10	1	1,579	0.06%
2019/12/09	4	41.88	2	41.88	41.70	2	1,550	0.13%
2019/12/06	3	41.53	19	41.14	41.65	-16	1,494	-1.07%
2019/12/05	12	40.38	0	0.00	40.25	12	1,436	0.84%
2019/12/04	11	40.47	0	0.00	40.40	11	1,471	0.75%
2019/12/02	0	0.00	5	39.20	39.35	-5	1,401	-0.36%
2019/11/29	0	0.00	1	40.00	39.70	-1	1,406	-0.07%
2019/11/28	4	40.20	10	40.05	39.80	-6	1,418	-0.42%
2019/11/26	5	39.76	1	39.85	39.85	4	1,468	0.27%
2019/11/25	1	39.25	0	0.00	39.25	1	1,444	0.07%
2019/11/21	10	38.80	0	0.00	38.80	10	1,460	0.68%
2019/11/18	1	38.95	0	0.00	38.95	1	1,476	0.07%
2019/11/13	2	39.33	2	39.55	39.30	0	1,499	0.00%
2019/11/12	2	38.83	0	0.00	38.95	2	1,504	0.13%
2019/11/05	0	0.00	2	39.95	39.90	-2	1,512	-0.13%
2019/11/01	3	40.00	0	0.00	40.10	3	1,513	0.20%
2019/10/31	0	0.00	3	40.07	40.90	-3	1,505	-0.20%
2019/10/30	0	0.00	1	39.75	40.15	-1	1,471	-0.07%
2019/10/29	1	40.35	5	39.95	40.00	-4	1,458	-0.27%
2019/10/25	6	41.60	0	0.00	41.20	6	1,472	0.41%
2019/10/24	5	41.54	2	41.40	41.60	3	1,460	0.21%
2019/10/22	0	0.00	1	41.60	41.35	-1	1,441	-0.07%
2019/10/21	1	41.20	2	41.20	41.35	-1	1,426	-0.07%
2019/10/17	0	0.00	1	39.90	40.15	-1	1,341	-0.07%
2019/10/14	0	0.00	1	39.70	40.10	-1	1,363	-0.07%
2019/10/03	0	0.00	2	39.90	40.05	-2	1,509	-0.13%
2019/10/02	1	40.50	0	0.00	40.50	1	1,608	0.06%
2019/10/01	3	40.70	2	40.75	40.90	1	1,644	0.06%
2019/09/27	0	0.00	1	39.05	39.40	-1	1,621	-0.06%
2019/09/26	2	39.28	1	39.75	39.05	1	1,632	0.06%
2019/09/23	0	0.00	1	39.75	39.85	-1	1,670	-0.06%
2019/09/17	1	39.50	0	0.00	39.45	1	1,739	0.06%
2019/09/09	2	39.80	0	0.00	39.65	2	1,939	0.10%
2019/09/06	3	40.62	1	41.20	40.60	2	1,926	0.10%
2019/09/05	0	0.00	2	42.30	42.05	-2	1,903	-0.11%
2019/09/04	1	41.80	0	0.00	41.85	1	1,947	0.05%
2019/08/30	4	41.76	3	41.55	41.40	1	1,962	0.05%
2019/08/29	1	40.35	0	0.00	40.25	1	1,913	0.05%
2019/08/28	0	0.00	1	40.75	40.50	-1	1,918	-0.05%
2019/08/26	1	40.65	0	0.00	40.50	1	1,925	0.05%
2019/08/22	0	0.00	1	41.35	41.35	-1	1,952	-0.05%
2019/08/21	0	0.00	5	41.60	41.35	-5	1,959	-0.26%
2019/08/20	0	0.00	5	41.60	41.30	-5	1,959	-0.26%
2019/08/16	0	0.00	2	40.98	41.00	-2	1,981	-0.10%
2019/08/15	2	40.35	0	0.00	40.30	2	1,971	0.10%
2019/08/14	0	0.00	1	41.15	40.85	-1	1,973	-0.05%
2019/08/12	0	0.00	1	40.00	40.00	-1	1,965	-0.05%
2019/08/07	5	39.60	0	0.00	38.50	5	1,984	0.25%
2019/08/06	0	0.00	1	39.45	39.45	-1	1,996	-0.05%
2019/08/01	0	0.00	1	41.35	41.30	-1	2,063	-0.05%
2019/07/30	1	41.80	2	42.55	41.70	-1	2,092	-0.05%
2019/07/22	0	0.00	3	41.03	41.10	-3	2,223	-0.13%
2019/07/17	11	41.84	1	41.70	41.70	10	2,295	0.44%
2019/07/16	1	42.10	0	0.00	42.25	1	2,368	0.04%
2019/07/11	1	42.10	10	42.08	42.05	-9	3,046	-0.30%
2019/07/10	2	42.08	0	0.00	42.00	2	3,090	0.06%
2019/07/09	1	42.10	0	0.00	41.80	1	3,143	0.03%
2019/07/08	0	0.00	5	46.45	46.50	-5	3,069	-0.16%
2019/07/05	12	46.07	9	45.98	46.00	3	3,050	0.10%
2019/07/04	5	46.17	7	45.79	46.05	-2	3,035	-0.07%
2019/07/03	2	45.20	0	0.00	44.95	2	3,051	0.07%
2019/07/02	0	0.00	6	45.42	45.35	-6	3,074	-0.20%
2019/07/01	5	45.20	7	45.17	45.15	-2	3,094	-0.06%
2019/06/27	0	0.00	3	44.43	44.30	-3	3,215	-0.09%
2019/06/25	3	44.20	2	44.78	44.20	1	3,672	0.03%
2019/06/24	1	44.40	4	44.66	44.80	-3	3,698	-0.08%
2019/06/21	4	44.69	6	44.53	44.20	-2	3,702	-0.05%
2019/06/20	5	44.67	4	44.80	44.60	1	3,710	0.03%
2019/06/19	2	43.90	0	0.00	43.90	2	3,704	0.05%
2019/06/18	2	44.10	2	44.18	43.90	0	3,689	0.00%
2019/06/17	1	43.60	14	43.41	44.20	-13	3,652	-0.36%
2019/06/14	0	0.00	2	42.73	42.30	-2	3,625	-0.06%
2019/06/13	5	42.59	0	0.00	42.30	5	3,633	0.14%
2019/06/12	0	0.00	4	43.79	43.40	-4	3,652	-0.11%
2019/06/11	3	42.80	1	43.15	42.95	2	3,656	0.05%
2019/06/10	1	42.15	0	0.00	42.60	1	3,723	0.03%
2019/06/06	3	41.88	0	0.00	41.75	3	3,746	0.08%
2019/06/05	4	42.76	0	0.00	42.20	4	3,763	0.11%
2019/06/03	2	42.85	0	0.00	42.80	2	3,876	0.05%
2019/05/31	2	43.05	1	43.35	43.35	1	3,918	0.03%
2019/05/30	3	42.22	0	0.00	42.90	3	4,058	0.07%
2019/05/28	0	0.00	2	42.50	42.65	-2	4,211	-0.05%
2019/05/27	2	41.80	1	42.00	41.80	1	4,296	0.02%
2019/05/22	1	42.95	1	43.30	42.80	0	4,480	0.00%
2019/05/21	1	41.80	7	42.79	43.00	-6	4,643	-0.13%
2019/05/20	1	42.35	5	42.56	42.20	-4	4,785	-0.08%
2019/05/17	0	0.00	1	43.35	43.00	-1	4,825	-0.02%
2019/05/16	4	44.38	1	44.75	43.80	3	4,877	0.06%
2019/05/15	2	45.05	2	45.35	45.40	0	4,949	0.00%
2019/05/14	4	43.48	3	43.50	44.50	1	5,093	0.02%
2019/05/13	0	0.00	5	44.51	44.30	-5	5,210	-0.10%
2019/05/10	5	46.32	1	46.80	46.40	4	5,309	0.08%
2019/05/09	1	47.10	0	0.00	46.30	1	5,301	0.02%
2019/05/07	1	46.80	0	0.00	46.80	1	5,398	0.02%
2019/05/06	0	0.00	4	46.70	46.65	-4	5,445	-0.07%
2019/05/03	1	47.75	2	47.95	48.00	-1	5,453	-0.02%
2019/05/02	6	47.93	0	0.00	48.05	6	5,454	0.11%
2019/04/30	2	46.90	1	46.90	47.60	1	5,452	0.02%
2019/04/29	2	47.40	2	47.20	47.00	0	5,443	0.00%
2019/04/26	2	49.40	2	49.55	49.35	0	5,378	0.00%
2019/04/25	1	50.40	5	50.46	50.40	-4	5,380	-0.07%
2019/04/23	5	50.69	3	50.47	51.00	2	5,414	0.04%
2019/04/22	9	50.59	2	51.10	50.40	7	5,390	0.13%
2019/04/19	30	51.47	18	53.06	51.50	12	5,344	0.22%
2019/04/18	47	53.80	45	53.88	51.90	2	5,217	0.04%
2019/04/17	1	52.20	6	52.15	52.10	-5	4,912	-0.10%
2019/04/16	6	50.67	6	51.05	51.20	0	4,821	0.00%
2019/04/15	16	51.28	4	51.73	50.80	12	4,788	0.25%
2019/04/12	1	51.00	10	50.95	51.20	-9	4,768	-0.19%
2019/04/11	10	50.81	22	51.35	50.50	-12	4,731	-0.25%
2019/04/10	2	50.45	11	50.38	50.80	-9	4,659	-0.19%
2019/04/09	6	49.88	2	50.65	50.40	4	4,635	0.09%
2019/04/08	27	50.06	1	50.70	49.60	26	4,577	0.57%
2019/04/03	8	49.67	2	49.20	49.90	6	4,572	0.13%
2019/04/02	10	49.20	0	0.00	49.20	10	4,554	0.22%
2019/04/01	6	50.58	7	50.47	49.55	-1	4,514	-0.02%
2019/03/29	18	51.78	513	52.11	51.00	-495	4,422	-11.19%	大賣/鉅額交易
2019/03/28	18	50.77	13	50.37	50.20	5	4,217	0.12%
2019/03/27	2	48.68	3	48.30	49.10	-1	4,070	-0.02%
2019/03/26	0	0.00	2	48.30	47.95	-2	4,058	-0.05%
2019/03/22	1	49.00	1	48.35	48.85	0	4,131	0.00%
2019/03/21	20	48.00	1	48.00	48.00	19	4,149	0.46%
2019/03/19	1	47.65	2	47.75	47.70	-1	4,255	-0.02%
2019/03/18	2	47.70	0	0.00	47.80	2	4,279	0.05%
2019/03/15	2	48.58	0	0.00	48.30	2	4,320	0.05%
2019/03/13	1	48.50	1	47.85	47.35	0	4,420	0.00%
2019/03/12	3	48.82	0	0.00	48.45	3	4,427	0.07%
2019/03/11	2	49.05	2	48.80	48.60	0	4,576	0.00%
2019/03/08	7	48.86	245	49.19	48.95	-238	4,900	-4.86%	大賣/鉅額交易
2019/03/06	0	0.00	7	49.58	49.40	-7	5,198	-0.13%
2019/03/05	37	49.54	3	49.55	49.40	34	5,330	0.64%
2019/03/04	5	49.90	0	0.00	49.95	5	5,322	0.09%
2019/02/27	0	0.00	6	47.55	48.60	-6	5,299	-0.11%
2019/02/26	10	48.87	17	48.66	48.30	-7	5,304	-0.13%
2019/02/25	7	49.91	4	49.35	49.65	3	5,363	0.06%
2019/02/22	8	49.44	10	49.43	49.25	-2	5,642	-0.04%
2019/02/21	61	50.79	66	49.86	49.65	-5	5,740	-0.09%
2019/02/20	17	49.39	16	49.78	49.45	1	6,090	0.02%
2019/02/19	9	48.06	16	48.50	48.20	-7	6,410	-0.11%
2019/02/18	4	47.29	0	0.00	47.00	4	6,365	0.06%
2019/02/14	54	47.01	3	47.32	46.90	51	6,474	0.79%
2019/02/13	0	0.00	12	47.23	47.50	-12	6,440	-0.19%
2019/02/12	4	46.83	21	46.32	46.30	-17	6,335	-0.27%
2019/02/11	2	44.80	7	45.85	46.15	-5	6,297	-0.08%
2019/01/30	35	43.89	0	0.00	43.90	35	6,298	0.56%
2019/01/29	21	43.92	2	44.55	43.90	19	6,405	0.30%
2019/01/28	52	43.88	3	44.10	43.85	49	6,408	0.76%
2019/01/25	28	42.80	1	42.65	42.65	27	6,668	0.40%
2019/01/24	20	42.48	9	43.00	42.25	11	6,838	0.16%
2019/01/23	0	0.00	1	41.95	42.30	-1	6,947	-0.01%
2019/01/21	21	42.43	0	0.00	42.45	21	7,070	0.30%
2019/01/18	1	42.05	4	41.85	42.05	-3	7,145	-0.04%
2019/01/17	84	42.58	0	0.00	41.45	84	7,253	1.16%
2019/01/16	31	42.15	0	0.00	42.50	31	7,284	0.43%
2019/01/15	65	41.98	0	0.00	42.00	65	7,408	0.88%
2019/01/14	0	0.00	1	41.10	41.30	-1	7,474	-0.01%
2019/01/11	53	41.47	0	0.00	40.85	53	7,575	0.70%
2019/01/10	50	41.05	0	0.00	40.80	50	7,608	0.66%
2019/01/09	202	42.04	2	41.23	41.50	200	7,678	2.60%	大買/鉅額交易
2018/12/28	0	0.00	1	39.40	39.25	-1	8,464	-0.01%
2018/12/27	0	0.00	2	39.63	39.35	-2	8,678	-0.02%
2018/12/26	1	40.15	1	39.60	38.70	0	8,713	0.00%
2018/12/25	1	39.25	0	0.00	39.15	1	8,747	0.01%
2018/12/24	0	0.00	1	39.40	40.00	-1	8,822	-0.01%
2018/12/22	2	39.40	0	0.00	39.30	2	8,865	0.02%
2018/12/21	0	0.00	6	39.25	40.10	-6	8,977	-0.07%
2018/12/20	2	39.20	0	0.00	39.25	2	9,028	0.02%
2018/12/17	8	42.91	1	43.60	42.35	7	9,208	0.08%
2018/12/14	1	43.40	0	0.00	43.40	1	9,231	0.01%
2018/12/12	1	41.80	1	42.60	42.15	0	9,320	0.00%
2018/12/07	1	42.30	3	42.27	42.40	-2	9,581	-0.02%
2018/12/06	14	41.32	9	41.94	41.35	5	9,661	0.05%
2018/12/05	0	0.00	1	44.10	43.70	-1	9,644	-0.01%
2018/12/04	8	46.04	5	46.01	45.30	3	9,765	0.03%
2018/12/03	24	46.33	14	46.35	46.00	10	9,903	0.10%
2018/11/30	3	43.15	4	43.36	42.85	-1	9,702	-0.01%
2018/11/29	39	44.48	40	43.90	42.60	-1	9,660	-0.01%
2018/11/28	0	0.00	8	43.43	43.35	-8	9,822	-0.08%
2018/11/27	12	41.74	49.3	41.92	42.70	-37.3	10,097	-0.37%
2018/11/26	0	0.00	7	42.01	41.90	-7	10,169	-0.07%
2018/11/23	2	41.68	65	41.88	40.95	-63	10,650	-0.59%
2018/11/22	50	43.71	22	43.01	42.20	28	11,237	0.25%
2018/11/21	16	44.05	5	44.01	43.45	11	11,316	0.10%
2018/11/20	12	43.03	17	42.91	42.85	-5	11,248	-0.04%
2018/11/19	22	42.97	7	42.85	43.35	15	11,244	0.13%
2018/11/16	6	41.18	31	41.57	42.45	-25	10,913	-0.23%
2018/11/15	74	38.43	3	38.43	38.60	71	10,502	0.68%
2018/11/14	3	38.10	8	37.96	38.15	-5	10,558	-0.05%
2018/11/13	1	35.30	0	0.00	36.30	1	10,537	0.01%
2018/11/12	3	36.58	2	36.38	36.50	1	10,744	0.01%
2018/11/09	5	37.56	1	37.95	37.90	4	10,946	0.04%
2018/11/08	2	38.00	2	38.60	37.60	0	11,142	0.00%
2018/11/07	5	37.91	9	38.02	38.20	-4	11,387	-0.04%
2018/11/06	5	37.00	3	38.33	36.55	2	11,635	0.02%
2018/11/05	2	38.20	3	38.08	38.30	-1	11,813	-0.01%
2018/11/02	24	39.33	21	38.91	38.50	3	12,206	0.02%
2018/11/01	9	37.32	6	38.21	38.00	3	12,109	0.02%
2018/10/31	3	35.48	5	36.04	35.60	-2	12,270	-0.02%
2018/10/30	0	0.00	2	33.25	33.80	-2	12,463	-0.02%
2018/10/29	5	34.90	4	34.98	34.90	1	12,819	0.01%
2018/10/25	1	35.00	1	33.85	34.30	0	13,319	0.00%
2018/10/24	4	37.33	4	37.53	37.20	0	13,823	0.00%
2018/10/23	2	38.45	0	0.00	37.20	2	14,375	0.01%
2018/10/22	1	36.05	6	36.76	38.20	-5	14,660	-0.03%
2018/10/18	5	38.45	4	38.53	38.20	1	15,189	0.01%
2018/10/17	2	38.88	4	39.56	37.95	-2	15,515	-0.01%
2018/10/16	13	39.50	4	39.29	38.70	9	15,752	0.06%
2018/10/15	9	38.42	6	38.03	38.10	3	16,077	0.02%
2018/10/12	6	38.03	8	37.45	38.00	-2	16,424	-0.01%
2018/10/11	3	36.07	38	35.85	35.65	-35	16,551	-0.21%
2018/10/09	6	39.41	4	39.64	39.60	2	16,632	0.01%
2018/10/08	10	38.68	14	38.44	38.70	-4	16,608	-0.02%
2018/10/05	7	42.01	0	0.00	40.55	7	16,636	0.04%
2018/10/04	2	45.30	0	0.00	44.50	2	16,728	0.01%
2018/10/03	4	45.85	6	45.38	44.85	-2	16,756	-0.01%
2018/10/02	2	45.85	4	45.80	45.45	-2	16,880	-0.01%
2018/10/01	0	0.00	1.2	45.33	45.50	-1.2	16,997	-0.01%
2018/09/28	9	44.58	3	44.65	44.70	6	17,123	0.04%
2018/09/27	6	45.84	2	44.85	44.55	4	17,100	0.02%
2018/09/26	3	47.53	3	47.05	46.65	0	17,279	0.00%
2018/09/25	5	47.25	6	46.68	47.15	-1	17,431	-0.01%
2018/09/21	5	46.93	6	47.19	47.45	-1	17,599	-0.01%
2018/09/20	0	0.00	1	46.35	46.30	-1	17,626	-0.01%
2018/09/19	0	0.00	7	46.27	45.90	-7	17,739	-0.04%
2018/09/18	16	47.19	6	47.29	46.20	10	18,029	0.06%
2018/09/17	4	47.99	10	47.80	47.50	-6	18,147	-0.03%
2018/09/14	14	47.16	3	47.08	47.20	11	18,202	0.06%
2018/09/13	7	46.76	1	47.00	45.30	6	18,300	0.03%
2018/09/12	3	46.13	2	47.10	46.20	1	18,486	0.01%
2018/09/11	6	47.99	0	0.00	47.95	6	18,890	0.03%
2018/09/10	12	47.46	1	48.55	46.90	11	19,253	0.06%
2018/09/07	9	50.18	8	49.63	48.00	1	19,522	0.01%
2018/09/06	12	51.83	9	51.59	51.40	3	19,801	0.02%
2018/09/05	19	52.31	10	51.84	51.70	9	20,055	0.04%
2018/09/04	36	52.53	26	52.85	52.50	10	20,382	0.05%
2018/09/03	30	54.91	15	53.75	53.20	15	20,383	0.07%
2018/08/31	5	58.88	6	59.03	59.10	-1	20,235	0.00%
2018/08/30	52	58.78	32	59.38	59.50	20	20,644	0.10%
2018/08/29	5	57.72	6	57.35	58.60	-1	20,528	0.00%
2018/08/28	3	54.63	4	54.28	53.70	-1	20,044	0.00%
2018/08/27	6	53.78	0	0.00	53.60	6	20,136	0.03%
2018/08/24	0	0.00	1	51.50	51.20	-1	20,142	0.00%
2018/08/23	2	52.60	2	51.40	50.90	0	20,315	0.00%
2018/08/22	0	0.00	1	53.00	52.80	-1	20,443	0.00%
2018/08/21	3	53.23	1	53.90	53.30	2	20,954	0.01%
2018/08/20	1	52.70	3.2	52.72	53.10	-2.2	21,048	-0.01%
2018/08/17	3	53.37	1	51.70	51.70	2	21,292	0.01%
2018/08/16	9	52.06	13	51.07	53.00	-4	21,414	-0.02%
2018/08/15	1	52.40	8	51.79	50.90	-7	21,712	-0.03%
2018/08/14	21	53.53	20	52.92	53.00	1	21,833	0.00%
2018/08/13	14	53.77	8	53.10	53.00	6	21,720	0.03%
2018/08/10	7	55.33	4	54.95	54.70	3	21,906	0.01%
2018/08/09	4	56.30	8	56.29	57.20	-4	22,026	-0.02%
2018/08/08	5	55.34	7	54.31	54.00	-2	21,777	-0.01%
2018/08/07	14	56.88	5	56.92	57.00	9	21,945	0.04%
2018/08/06	4	56.10	7	56.64	56.10	-3	21,671	-0.01%
2018/08/03	10	54.91	4	54.28	55.10	6	21,681	0.03%
2018/08/02	2	52.00	17	52.53	52.60	-15	21,360	-0.07%
2018/08/01	15	56.30	0	0.00	56.30	15	21,195	0.07%
2018/07/31	10	56.55	7	56.17	55.00	3	21,293	0.01%
2018/07/30	9	59.64	10	59.19	56.90	-1	21,006	0.00%
2018/07/27	10	61.82	8	62.24	63.20	2	20,592	0.01%
2018/07/26	12	60.73	3	60.73	59.50	9	20,199	0.04%
2018/07/25	1.2	58.95	13	60.38	60.50	-11.8	19,772	-0.06%
2018/07/24	8	58.88	1	58.90	59.30	7	19,543	0.04%
2018/07/23	17	58.59	6	57.47	58.40	11	19,192	0.06%
2018/07/20	6	62.78	8	60.15	57.50	-2	18,857	-0.01%
2018/07/19	17	62.59	21	62.17	62.50	-4	18,399	-0.02%
2018/07/18	19	64.57	19	68.02	63.10	0	17,954	0.00%
2018/07/17	23	70.34	23	70.29	70.10	0	17,612	0.00%
2018/07/16	14	74.78	11	75.97	74.00	3	17,421	0.02%
2018/07/13	12	80.01	11	79.90	77.40	1	17,352	0.01%
2018/07/12	31	78.19	30	78.39	79.60	1	17,118	0.01%
2018/07/11	10	75.32	16	74.49	74.10	-6	16,907	-0.04%
2018/07/10	21	75.48	5	74.66	75.40	16	16,942	0.09%
2018/07/09	5	75.42	12	75.69	74.70	-7	16,812	-0.04%
2018/07/06	6	72.60	6.1	72.76	71.20	-0.1	16,621	0.00%
2018/07/05	4	78.23	3	78.40	74.30	1	16,436	0.01%
2018/07/04	13	77.76	0	0.00	78.00	13	16,343	0.08%
2018/07/03	4	82.98	6	83.52	80.30	-2	16,062	-0.01%
2018/07/02	19	82.61	15	83.79	82.00	4	15,824	0.03%
2018/06/29	8.1	81.96	6	81.70	81.00	2.1	15,564	0.01%
2018/06/28	14	81.38	19	80.33	79.50	-5	15,407	-0.03%
2018/06/27	27	85.68	47	83.61	81.70	-20	15,197	-0.13%
2018/06/26	30	82.02	10	80.39	83.80	20	14,811	0.14%
2018/06/25	38	81.35	46	80.30	79.00	-8	14,555	-0.05%
2018/06/22	5	82.06	2	83.80	82.00	3	14,376	0.02%
2018/06/21	24	86.45	27	86.17	84.80	-3	14,108	-0.02%
2018/06/20	42	87.50	23	89.56	83.90	19	13,863	0.14%
2018/06/19	36	90.48	46.1	90.58	92.50	-10.1	13,401	-0.08%
2018/06/15	29	88.74	12	87.86	86.20	17	12,909	0.13%
2018/06/14	30.1	87.40	38	86.95	88.40	-7.9	12,439	-0.06%
2018/06/13	14	81.24	16.2	82.42	82.50	-2.2	11,881	-0.02%
2018/06/12	26	83.36	17	84.45	81.40	9	11,487	0.08%
2018/06/11	8	77.53	14.5	79.27	81.20	-6.5	10,989	-0.06%
2018/06/08	3	74.03	5	73.84	73.90	-2	10,619	-0.02%
2018/06/07	23	72.81	18	73.39	72.10	5	10,315	0.05%
2018/06/06	3	69.40	19.1	69.29	71.10	-16.1	9,695	-0.17%
2018/06/05	11	65.49	18	66.03	64.70	-7	9,274	-0.08%
2018/06/04	18	68.63	19	68.76	67.00	-1	9,060	-0.01%
2018/06/01	16	65.36	39	66.72	68.40	-23	8,759	-0.26%
2018/05/31	16	66.83	10	66.89	63.50	6	8,530	0.07%
2018/05/30	28	66.02	7	66.26	67.60	21	8,298	0.25%
2018/05/29	37.2	68.95	18	69.29	68.00	19.2	8,049	0.24%
2018/05/28	27	64.25	27	64.25	66.10	0	7,484	0.00%
2018/05/25	15	57.72	22.7	58.07	60.10	-7.7	7,226	-0.11%
2018/05/24	14	54.49	6	54.53	54.70	8	6,818	0.12%
2018/05/23	12	51.75	14.2	51.53	53.60	-2.2	6,462	-0.03%
2018/05/22	6	50.22	20	50.20	50.00	-14	5,898	-0.24%
2018/05/21	5.2	47.82	2	48.10	48.60	3.2	5,531	0.06%
2018/05/18	10	49.87	21	48.37	47.30	-11	5,303	-0.21%
2018/05/17	14	47.90	9	46.79	48.70	5	4,741	0.11%
2018/05/16	4	47.00	5	47.44	47.00	-1	4,302	-0.02%
2018/05/15	29	47.39	15.1	47.99	48.40	13.9	4,095	0.34%
2018/05/14	4	43.93	3	44.65	45.00	1	3,717	0.03%
2018/05/11	7	40.30	9	40.58	40.95	-2	3,612	-0.06%
2018/05/10	6	37.40	6	37.10	37.25	0	3,268	0.00%
2018/05/09	2	36.80	15	36.82	37.80	-13	3,153	-0.41%
2018/05/08	10.1	37.18	10.9	36.98	37.10	-0.8	2,984	-0.03%
2018/05/07	4	35.70	10.3	35.80	36.70	-6.3	2,594	-0.24%
2018/05/04	1	34.25	1	33.75	33.40	0	2,251	0.00%
2018/05/03	0	0.00	5	32.48	32.35	-5	2,047	-0.24%
2018/04/30	6	31.87	0	0.00	31.25	6	1,998	0.30%
2018/04/27	2.3	30.04	2	29.35	31.05	0.3	1,933	0.02%
2018/04/23	0	0.00	2	32.00	32.10	-2	2,271	-0.09%
2018/04/20	2	32.35	0	0.00	31.90	2	2,552	0.08%
2018/04/19	3	32.95	0	0.00	32.75	3	2,532	0.12%
2018/04/18	2	32.23	4	32.75	32.45	-2	2,504	-0.08%
2018/04/17	4	32.38	0	0.00	31.80	4	2,501	0.16%
2018/04/16	12	33.25	8	33.23	33.30	4	2,483	0.16%
2018/04/13	2	32.20	7	32.32	31.55	-5	2,435	-0.21%
2018/04/12	0	0.00	2	32.00	31.90	-2	2,447	-0.08%
2018/04/03	1	31.00	0	0.00	30.90	1	2,640	0.04%
2018/03/28	1	30.85	0	0.00	30.90	1	2,788	0.04%
2018/03/27	0	0.00	1	32.00	31.65	-1	2,814	-0.04%
2018/03/22	2	31.98	0	0.00	32.05	2	2,764	0.07%
2018/03/21	3	31.57	0	0.00	31.65	3	2,698	0.11%
2018/03/19	0	0.00	3	32.00	32.00	-3	2,702	-0.11%
2018/03/15	0	0.00	4	31.00	31.45	-4	2,674	-0.15%
2018/03/09	0	0.00	10	30.75	30.90	-10	2,818	-0.35%
2018/03/05	16	32.05	13	32.19	32.00	3	3,547	0.08%
2018/03/02	1	30.85	1	31.35	30.90	0	3,477	0.00%
2018/03/01	0	0.00	11	30.99	31.10	-11	3,543	-0.31%
2018/02/27	1	30.00	0	0.00	29.80	1	3,526	0.03%
2018/02/26	10	30.50	0	0.00	30.35	10	3,543	0.28%
2018/02/23	0	0.00	21	30.00	30.50	-21	3,597	-0.58%
2018/02/12	22	28.57	0	0.00	28.05	22	3,610	0.61%
2018/02/09	1	28.50	83	27.65	28.50	-82	3,653	-2.24%
2018/02/06	4	28.68	1	29.65	28.20	3	3,731	0.08%
2018/02/05	0	0.00	2	29.40	30.35	-2	3,722	-0.05%
2018/01/31	10	29.95	0	0.00	30.55	10	4,292	0.23%
2018/01/30	0	0.00	11	30.40	30.25	-11	4,319	-0.25%
2018/01/29	1	30.90	0	0.00	30.85	1	4,307	0.02%
2018/01/26	0	0.00	4	30.78	30.90	-4	4,342	-0.09%
2018/01/25	3	31.35	0	0.00	31.10	3	4,329	0.07%
2018/01/24	0	0.00	3	31.92	31.50	-3	4,312	-0.07%
2018/01/22	0	0.00	2	32.25	32.10	-2	4,289	-0.05%
2018/01/19	13	31.51	0	0.00	31.25	13	4,246	0.31%
2018/01/18	20	31.98	7	32.59	31.85	13	4,188	0.31%
2018/01/17	8	32.81	4	32.90	32.15	4	4,078	0.10%
2018/01/16	10	34.24	15	34.60	34.80	-5	3,831	-0.13%
2018/01/12	11	31.70	0	0.00	31.70	11	3,538	0.31%
2018/01/10	1	32.10	0	0.00	31.30	1	3,474	0.03%
2018/01/09	0	0.00	1	32.20	31.90	-1	3,420	-0.03%
2018/01/08	1	32.00	1	32.20	31.00	0	3,373	0.00%
2018/01/05	10	30.80	0	0.00	30.80	10	3,286	0.30%
2018/01/04	11	30.97	5	31.27	30.80	6	3,251	0.18%
2018/01/03	0	0.00	3	31.05	31.35	-3	3,194	-0.09%
2018/01/02	0	0.00	8	30.26	30.30	-8	3,101	-0.26%