達方 (8163)-元大-鳳中券商分點個股進出

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

達方

(8163)

可現股當沖

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

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	15	62.59	62.70	-15	2,222	-0.67%
2024/04/25	0	0.00	124	62.00	61.50	-124	2,212	-5.60%	大賣/鉅額交易
2024/04/23	0	0.00	1	61.00	61.30	-1	2,215	-0.05%
2024/04/19	0	0.00	7	60.33	60.40	-7	2,206	-0.32%
2024/04/16	22	60.49	2	60.00	60.10	20	2,196	0.91%
2024/04/15	44	61.43	0	0.00	61.50	44	2,183	2.02%
2024/04/11	56	61.71	0	0.00	61.50	56	2,301	2.43%
2024/04/10	13	62.01	0	0.00	62.60	13	2,301	0.56%
2024/04/09	0	62.30	0	0.00	62.10	0	2,312	0.00%
2024/04/08	2	63.30	3	63.30	63.50	-1	2,321	-0.04%
2024/04/03	3	63.63	0	0.00	63.60	3	2,345	0.13%
2024/04/02	3	62.90	0	0.00	63.00	3	2,325	0.13%
2024/04/01	0	0.00	1	62.90	62.90	-1	2,322	-0.04%
2024/03/29	0	0.00	0.4	62.30	62.30	-0.4	2,319	-0.02%
2024/03/27	0	0.00	3	62.60	63.00	-3	2,317	-0.13%
2024/03/26	2.4	61.93	2	62.50	61.90	0.4	2,323	0.02%
2024/03/25	8	62.89	1	63.20	62.80	7	2,309	0.30%
2024/03/22	0	0.00	5	64.10	64.30	-5	2,308	-0.22%
2024/03/21	6	63.27	0.4	64.00	64.10	5.7	2,289	0.25%
2024/03/20	7	63.13	3	63.07	62.40	4	2,288	0.17%
2024/03/19	2	60.80	0	0.00	61.90	2	2,245	0.09%
2024/03/18	0	0.00	2	60.50	60.80	-2	2,237	-0.09%
2024/03/14	0.4	60.60	0	0.00	60.60	0.4	2,225	0.02%
2024/03/13	0	0.00	6	60.90	60.70	-6	2,220	-0.27%
2024/03/12	2	60.40	0	0.00	60.50	2	2,229	0.09%
2024/03/11	3	59.80	0.2	59.80	59.60	2.8	2,243	0.13%
2024/03/08	0	0.00	3	61.07	60.00	-3	2,235	-0.13%
2024/03/07	3	61.47	2	61.00	61.00	1	2,216	0.05%
2024/03/06	1.1	61.53	5	60.72	61.70	-3.9	2,159	-0.18%
2024/03/05	11	59.93	9	61.26	61.40	2	1,963	0.10%
2024/03/04	2	55.50	1	55.80	55.90	1	1,648	0.06%
2024/03/01	1	53.20	0	0.00	54.40	1	1,616	0.06%
2024/02/29	4	53.85	0	0.00	53.20	4	1,593	0.25%
2024/02/27	0	0.00	2	52.70	53.40	-2	1,576	-0.13%
2024/02/26	2	52.50	0	0.00	52.70	2	1,585	0.13%
2024/02/22	0	0.00	4	52.80	52.80	-4	1,661	-0.24%
2024/02/21	0	0.00	1	52.60	52.50	-1	1,686	-0.06%
2024/02/20	1	52.30	1	52.70	52.50	0	1,739	0.00%
2024/02/16	0	0.00	1	52.10	52.10	-1	1,775	-0.06%
2024/02/15	1	50.60	0	0.00	50.50	1	1,788	0.06%
2024/01/25	0	0.00	5	52.30	51.50	-5	2,513	-0.20%
2024/01/24	5	53.20	3	53.10	52.50	2	2,513	0.08%
2024/01/23	0	0.00	0.1	52.60	52.40	-0.1	2,498	0.00%
2024/01/22	0	52.30	0	0.00	52.50	0	2,489	0.00%
2024/01/17	1	51.60	0	0.00	51.90	1	2,471	0.04%
2024/01/16	0.1	52.00	0	0.00	52.00	0.1	2,456	0.00%
2024/01/12	0.1	51.70	0	0.00	51.60	0.1	2,440	0.00%
2024/01/11	0	0.00	0	52.30	52.20	0	2,432	0.00%
2024/01/10	0.1	52.00	0	0.00	51.90	0.1	2,433	0.00%
2024/01/09	3	52.70	3	52.97	52.10	0	2,421	0.00%
2024/01/08	1	54.30	0	0.00	52.60	1	2,408	0.04%
2024/01/05	3	55.43	8.1	55.83	54.90	-5.1	2,360	-0.21%
2024/01/03	0	0.00	1	55.60	55.30	-1	2,241	-0.05%
2024/01/02	0	0.00	0.1	55.20	55.60	-0.1	2,210	0.00%
2023/12/29	0	0.00	1.6	54.09	54.20	-1.6	2,162	-0.08%
2023/12/28	0	0.00	1.1	53.01	53.10	-1.1	2,121	-0.05%
2023/12/27	4	52.40	0	0.00	52.20	4	2,101	0.19%
2023/12/26	1	51.80	0	0.00	52.20	1	2,092	0.05%
2023/12/25	3	52.37	0	0.00	51.80	3	2,082	0.14%
2023/12/19	0	0.00	1	53.00	53.00	-1	2,003	-0.05%
2023/12/15	0	0.00	0.1	56.90	56.10	-0.1	1,931	0.00%
2023/12/14	0	0.00	7.1	56.56	56.70	-7.1	1,889	-0.37%
2023/12/13	3	55.67	1.1	56.36	55.80	2	1,859	0.10%
2023/12/12	0	0.00	5.1	55.30	55.30	-5.1	1,830	-0.28%
2023/12/08	0	0.00	3.1	54.80	54.80	-3.1	1,799	-0.17%
2023/12/07	5	54.60	1	55.00	54.50	4	1,785	0.22%
2023/12/06	0	0.00	3.2	55.50	55.40	-3.2	1,757	-0.18%
2023/12/05	0	0.00	5	54.20	54.80	-5	1,714	-0.29%
2023/12/04	2	55.10	11	55.14	55.00	-9	1,687	-0.53%
2023/12/01	1	53.60	1	53.40	53.50	0	1,625	0.00%
2023/11/30	1	53.00	3	53.00	52.70	-2	1,593	-0.13%
2023/11/29	0	0.00	13.1	52.09	52.30	-13.1	1,534	-0.85%
2023/11/28	0	0.00	0.1	51.85	52.10	-0.1	1,527	-0.01%
2023/11/24	4	51.28	0	0.00	51.60	4	1,497	0.27%
2023/11/22	5	52.30	1.3	51.75	52.60	3.8	1,452	0.26%
2023/11/21	2	51.10	0.1	51.40	51.10	1.9	1,379	0.14%
2023/11/20	0	0.00	0.1	51.10	51.20	-0.1	1,361	-0.01%
2023/11/17	1	51.30	2.1	52.00	51.60	-1.1	1,329	-0.08%
2023/11/16	0	0.00	7.1	50.51	50.90	-7.1	1,267	-0.56%
2023/11/15	0	0.00	22.1	50.58	50.60	-22.1	1,249	-1.77%
2023/11/14	0	0.00	1.1	51.30	50.20	-1.1	1,211	-0.09%
2023/11/13	1	50.70	1.1	51.13	51.00	-0.1	1,175	-0.01%
2023/11/10	1	50.40	43.2	51.14	51.40	-42.2	1,116	-3.78%
2023/11/09	4	50.95	12.1	50.72	50.90	-8.1	1,063	-0.76%
2023/11/08	12	49.92	0.2	49.87	50.00	11.8	974	1.21%
2023/11/07	2	49.40	2.2	49.42	49.85	-0.2	936	-0.02%
2023/11/06	3	50.40	4.2	49.82	49.70	-1.2	881	-0.14%
2023/11/03	6	48.53	17.4	48.70	48.85	-11.4	661	-1.72%
2023/11/02	2	44.40	0	0.00	44.55	2	411	0.49%
2023/11/01	15	43.92	1.1	44.18	44.25	13.9	428	3.24%
2023/10/30	0	0.00	0.1	43.50	43.45	-0.1	429	-0.01%
2023/10/24	0.3	42.60	0	0.00	42.70	0.3	463	0.06%
2023/10/18	1	42.50	10	42.65	44.00	-9	481	-1.87%
2023/10/17	0.1	43.50	0	0.00	43.05	0.1	475	0.02%
2023/10/16	0	43.75	0	0.00	43.80	0	486	0.00%
2023/10/06	5	43.00	0	0.00	43.15	5	525	0.95%
2023/10/05	5	43.10	0	0.00	43.20	5	550	0.91%
2023/10/02	15	43.65	0	0.00	43.50	15	645	2.32%
2023/09/20	1	43.60	0	0.00	43.45	1	739	0.14%
2023/09/18	0	0.00	0.1	43.95	44.00	-0.1	755	-0.01%
2023/09/14	0	0.00	0.1	43.95	43.75	-0.1	762	-0.01%
2023/09/08	4	43.25	0	0.00	43.30	4	780	0.51%
2023/09/07	6	43.34	0	0.00	43.65	6	794	0.76%
2023/09/04	0	0.00	10	43.85	43.90	-10	805	-1.24%
2023/09/01	5	43.78	1	44.20	44.20	4	811	0.49%
2023/08/31	5	43.00	0	0.00	43.60	5	807	0.62%
2023/08/30	0	0.00	1	42.60	42.85	-1	807	-0.12%
2023/08/29	1	41.95	0	0.00	42.30	1	821	0.12%
2023/08/28	0	0.00	1	41.75	41.80	-1	828	-0.12%
2023/08/24	0	0.00	5	42.45	42.15	-5	839	-0.60%
2023/08/22	5	42.20	1	42.35	42.20	4	870	0.46%
2023/08/18	0	0.00	3	42.23	42.00	-3	879	-0.34%
2023/08/17	1	42.05	0	0.00	42.00	1	895	0.11%
2023/08/14	1	41.40	5	41.40	41.75	-4	931	-0.43%
2023/08/11	0	41.98	10	41.90	41.75	-10	940	-1.06%
2023/08/10	1.1	42.02	0	0.00	42.05	1.1	949	0.12%
2023/08/09	1	42.90	5	42.70	42.65	-4	946	-0.42%
2023/08/07	5	42.44	0	0.00	42.80	5	946	0.53%
2023/08/02	0.5	43.78	15.1	43.20	43.20	-14.5	922	-1.58%
2023/08/01	0	43.83	0	0.00	43.80	0	915	0.00%
2023/07/31	2	44.27	4	44.08	43.90	-2	911	-0.21%
2023/07/27	2	44.55	0.1	44.90	45.20	2	901	0.22%
2023/07/25	0	44.20	0	0.00	44.20	0	889	0.00%
2023/07/24	2	44.40	0	0.00	44.30	2	882	0.23%
2023/07/19	5.1	44.75	0	0.00	44.35	5.1	878	0.58%
2023/07/17	0	0.00	2	45.95	46.00	-2	880	-0.23%
2023/07/13	2	45.68	0	0.00	45.15	2	869	0.23%
2023/07/12	13	44.70	0.1	45.03	45.15	12.9	858	1.50%
2023/07/11	1.2	43.41	1	43.40	43.50	0.2	840	0.02%
2023/07/10	0.1	46.36	20	46.33	46.00	-19.9	821	-2.42%
2023/07/07	0.1	47.02	0	0.00	46.75	0.1	810	0.01%
2023/07/06	0	0.00	0.1	47.85	47.40	-0.1	800	-0.01%
2023/07/05	6	47.48	0	0.00	47.35	6	824	0.73%
2023/07/04	0	0.00	0.1	47.20	47.60	-0.1	820	-0.01%
2023/07/03	2	46.50	0	0.00	46.85	2	818	0.24%
2023/06/29	0	0.00	0.1	46.75	46.70	-0.1	803	-0.01%
2023/06/27	2.1	45.44	0	0.00	45.30	2.1	792	0.26%
2023/06/26	3.1	46.30	1	46.20	46.00	2.1	786	0.27%
2023/06/21	0.1	46.86	0	0.00	46.70	0.1	780	0.01%
2023/06/16	1	47.90	0	0.00	47.85	1	781	0.13%
2023/06/15	1	47.85	0.1	48.16	47.85	0.9	777	0.12%
2023/06/14	0	0.00	0.1	48.00	47.95	-0.1	772	-0.01%
2023/06/13	0	0.00	0.1	47.35	47.55	-0.1	769	-0.01%
2023/06/12	1.3	46.81	0	0.00	47.10	1.3	764	0.17%
2023/06/09	0	46.65	0	0.00	46.70	0	761	0.00%
2023/06/07	0	0.00	0.1	47.13	47.30	-0.1	789	-0.01%
2023/06/05	5	47.15	0	0.00	47.20	5	965	0.52%
2023/06/02	0	0.00	0.1	47.28	47.40	-0.1	965	-0.01%
2023/05/31	0	0.00	1.1	46.90	47.00	-1.1	959	-0.11%
2023/05/30	0	0.00	1	46.90	46.90	-1	954	-0.10%
2023/05/29	0	0.00	0.2	46.85	47.10	-0.2	950	-0.02%
2023/05/26	0	0.00	1	46.20	46.35	-1	938	-0.11%
2023/05/24	0	0.00	0.1	46.93	46.85	-0.1	918	-0.01%
2023/05/23	8	46.84	2.1	46.75	46.90	5.9	912	0.65%
2023/05/22	0	0.00	2.1	46.32	46.30	-2.1	898	-0.23%
2023/05/19	1	45.50	0.1	45.90	45.55	0.9	883	0.11%
2023/05/18	5	45.60	0	0.00	45.50	5	872	0.57%
2023/05/17	0	0.00	0.2	45.32	45.40	-0.2	864	-0.02%
2023/05/16	0	0.00	0.1	45.00	45.10	-0.1	855	-0.01%
2023/05/15	0	0.00	0.1	44.85	44.75	-0.1	847	-0.01%
2023/05/12	0	0.00	0.3	44.31	44.75	-0.3	886	-0.04%
2023/05/11	2	44.10	0	0.00	44.00	2	915	0.22%
2023/05/10	0	0.00	0.1	44.75	44.65	-0.1	915	-0.01%
2023/05/09	0	0.00	1.1	44.69	44.65	-1.1	918	-0.12%
2023/05/08	0	0.00	0.2	44.50	44.50	-0.2	922	-0.02%
2023/05/05	0	0.00	0.1	44.60	44.20	-0.1	928	-0.01%
2023/05/03	0	0.00	0	44.25	44.45	0	928	0.00%
2023/04/20	0	0.00	0.1	44.75	44.35	-0.1	916	-0.01%
2023/04/19	1	44.80	0.1	44.75	44.60	0.9	911	0.10%
2023/04/18	5	44.65	0	0.00	44.55	5	902	0.55%
2023/04/10	0	0.00	2	44.88	44.90	-2	825	-0.24%
2023/04/07	1	44.50	0	0.00	44.15	1	783	0.13%
2023/04/06	0	0.00	0.3	44.38	44.50	-0.3	777	-0.03%
2023/03/29	0	44.10	0	0.00	43.75	0	760	0.00%
2023/03/17	0	0.00	20	42.99	43.30	-20	744	-2.69%
2023/03/16	0	0.00	14	42.86	42.60	-14	742	-1.89%
2023/03/15	0	43.50	0	0.00	43.25	0	745	0.00%
2023/03/13	1	43.05	0	0.00	43.60	1	738	0.14%
2023/03/10	0	0.00	2	43.83	43.85	-2	726	-0.28%
2023/03/09	1	44.45	0	0.00	44.50	1	713	0.14%
2023/03/08	2	44.15	5.4	44.11	44.70	-3.3	671	-0.50%
2023/03/06	1	41.95	0	0.00	41.95	1	569	0.18%
2023/03/03	6	41.69	0	0.00	41.65	6	563	1.07%
2023/03/02	0	0.00	0.1	41.75	41.60	-0.1	557	-0.01%
2023/03/01	10	41.40	0	0.00	41.35	10	551	1.81%
2023/02/15	0	0.00	5	40.72	40.70	-5	548	-0.91%
2023/02/13	0.1	40.55	1	40.50	40.50	-1	545	-0.17%
2023/02/10	0	0.00	1	40.90	41.00	-1	547	-0.18%
2023/02/06	5	40.90	0	0.00	40.10	5	466	1.07%
2023/02/02	0	0.00	6	40.15	40.15	-6	447	-1.34%
2023/01/30	0	0.00	1	39.40	39.30	-1	431	-0.23%
2023/01/17	1	38.85	0	0.00	38.90	1	424	0.24%
2023/01/11	1	38.85	0	0.00	38.90	1	435	0.23%
2023/01/05	1	38.05	0	0.00	38.05	1	448	0.22%
2023/01/03	0	37.80	0	0.00	38.00	0	471	0.01%
2022/12/30	0	0.00	1	38.00	37.80	-1	476	-0.21%
2022/12/29	1	37.35	0	0.00	37.70	1	476	0.21%
2022/12/22	10	38.20	0	0.00	37.85	10	481	2.08%
2022/12/20	0	38.10	0	0.00	37.40	0	483	0.01%
2022/12/16	1	38.11	0	0.00	38.05	1	481	0.21%
2022/12/15	1	38.75	0	0.00	38.80	1	472	0.21%
2022/12/09	2	38.50	0	0.00	38.50	2	478	0.42%
2022/12/07	0	0.00	1	39.15	38.70	-1	494	-0.20%
2022/12/06	4	39.80	0	0.00	39.50	4	491	0.81%
2022/12/05	3	40.40	0	0.00	40.20	3	490	0.61%
2022/12/01	0	0.00	3	40.45	40.50	-3	484	-0.62%
2022/11/30	2	40.15	0	0.00	40.15	2	479	0.42%
2022/11/29	2	40.25	0	0.00	40.20	2	475	0.42%
2022/11/28	2	39.92	1	39.75	39.85	1	455	0.23%
2022/11/25	0	39.10	0	0.00	39.15	0	427	0.01%
2022/11/24	1	39.00	3	39.20	39.05	-2	428	-0.47%
2022/11/22	2	38.95	0	0.00	39.10	2	431	0.46%
2022/11/21	0	0.00	5	39.20	39.15	-5	435	-1.15%
2022/11/11	4.5	38.93	0	0.00	38.80	4.5	446	1.01%
2022/11/08	0	0.00	4	38.90	38.80	-4	444	-0.90%
2022/11/03	1	38.55	0	0.00	38.90	1	477	0.21%
2022/11/02	5	38.90	0	0.00	38.90	5	479	1.04%
2022/10/28	1	37.55	0	0.00	37.20	1	514	0.19%
2022/10/27	1	37.85	0	0.00	37.85	1	518	0.19%
2022/10/20	1	37.15	0	0.00	37.15	1	528	0.19%
2022/10/18	2	37.90	4	37.81	38.00	-2	518	-0.39%
2022/10/13	5	36.84	0	0.00	36.45	5	523	0.95%
2022/10/11	6	38.23	0	0.00	38.25	6	519	1.15%
2022/10/03	0	0.00	2	39.40	38.95	-2	537	-0.37%
2022/09/29	2	39.00	1	39.20	39.60	1	571	0.17%
2022/09/28	1	38.85	0	0.00	38.50	1	595	0.17%
2022/09/27	1	39.95	0	0.00	40.15	1	606	0.16%
2022/09/26	0	0.00	2	40.40	39.55	-2	620	-0.32%
2022/09/23	1	41.55	0	0.00	41.20	1	640	0.16%
2022/09/22	1	41.50	0	0.00	41.50	1	660	0.15%
2022/09/21	0	0.00	1	42.15	41.80	-1	663	-0.15%
2022/09/16	0	0.00	2	42.40	42.35	-2	676	-0.30%
2022/09/15	1	42.75	2	43.50	42.75	-1	683	-0.15%
2022/09/14	0	0.00	10	41.25	41.50	-10	670	-1.49%
2022/09/13	1	41.75	2	41.68	41.80	-1	675	-0.15%
2022/09/07	1	39.90	0	0.00	39.90	1	692	0.14%
2022/09/06	2	40.30	0	0.00	39.80	2	692	0.29%
2022/09/02	2	40.95	0	0.00	40.85	2	697	0.29%
2022/09/01	0	0.00	5	40.95	40.95	-5	700	-0.71%
2022/08/29	0	40.90	0	0.00	40.75	0	701	0.00%
2022/08/26	2	41.60	0	0.00	41.50	2	700	0.29%
2022/08/23	0	0.00	5	41.55	41.50	-5	710	-0.70%
2022/08/22	0	0.00	3	42.00	42.05	-3	713	-0.42%
2022/08/18	1	41.10	0	0.00	41.15	1	705	0.15%
2022/08/16	0.1	41.45	0	0.00	41.15	0.1	719	0.01%
2022/08/15	0	41.45	0	0.00	41.70	0	724	0.00%
2022/08/12	2	41.50	0	0.00	41.45	2	721	0.28%
2022/08/11	3	41.80	1	41.85	41.75	2	725	0.28%
2022/08/10	5	40.80	2	40.60	41.40	3	723	0.41%
2022/08/09	2	40.05	0	0.00	39.95	2	697	0.29%
2022/08/05	20	40.50	1	40.30	40.45	19	710	2.67%
2022/08/04	1	38.45	3	38.65	39.05	-2	706	-0.28%
2022/08/02	3	39.30	0	0.00	39.25	3	738	0.41%
2022/07/29	0	0.00	2	40.00	40.05	-2	806	-0.25%
2022/07/28	2	39.65	3	39.50	39.75	-1	835	-0.12%
2022/07/22	1	39.75	1	39.60	39.70	0	914	0.00%
2022/07/21	1	39.10	0	0.00	39.25	1	941	0.11%
2022/07/20	2	39.10	0	0.00	39.10	2	947	0.21%
2022/07/19	0	0.00	1	39.50	39.30	-1	971	-0.10%
2022/07/13	0	0.00	16	37.36	37.55	-16	1,105	-1.45%
2022/07/12	1	36.20	0	0.00	36.10	1	1,112	0.09%
2022/07/11	3	37.00	0	0.00	36.95	3	1,118	0.27%
2022/07/08	13	37.18	1	37.60	37.40	12	1,132	1.06%
2022/07/07	6	36.56	0	0.00	36.60	6	1,128	0.53%
2022/07/06	0	0.00	1	39.30	38.60	-1	1,109	-0.09%
2022/07/05	0	0.00	1	39.95	39.80	-1	1,100	-0.09%
2022/07/04	1	39.10	1	39.50	39.40	0	1,092	0.00%
2022/07/01	7	39.41	22	39.95	38.80	-15	1,108	-1.35%
2022/06/30	12	40.97	1	40.60	40.45	11	1,095	1.00%
2022/06/29	8	41.78	0	0.00	41.65	8	1,087	0.74%
2022/06/28	5	42.42	0	0.00	42.00	5	1,115	0.45%
2022/06/27	2	42.55	0	0.00	42.50	2	1,168	0.17%
2022/06/23	0	0.00	1	42.05	41.65	-1	1,176	-0.09%
2022/06/22	1	41.55	0	0.00	41.40	1	1,181	0.08%
2022/06/21	1	41.30	5	41.75	42.45	-4	1,202	-0.33%
2022/06/20	0	0.00	5	41.20	40.80	-5	1,221	-0.41%
2022/06/17	3	41.67	1	41.60	41.65	2	1,221	0.16%
2022/06/14	0	0.00	1	42.10	42.40	-1	1,324	-0.08%
2022/06/13	4.1	42.84	0	0.00	42.65	4.1	1,365	0.30%
2022/06/10	0	43.80	8	43.75	43.80	-8	1,404	-0.57%
2022/06/08	1	44.00	0	0.00	44.00	1	1,490	0.07%
2022/05/30	0	0.00	11	43.75	43.80	-11	1,778	-0.62%
2022/05/24	0	0.00	5	43.05	42.90	-5	1,798	-0.28%
2022/05/23	0	0.00	1	43.10	43.00	-1	1,791	-0.06%
2022/05/20	1	42.50	6	42.88	42.90	-5	1,794	-0.28%
2022/05/19	1	42.10	10	41.95	42.30	-9	1,791	-0.50%
2022/05/18	0.1	42.95	0	0.00	42.90	0.1	1,785	0.00%
2022/05/17	0	0.00	5	42.70	42.65	-5	1,784	-0.28%
2022/05/16	0	0.00	10	42.18	42.30	-10	1,784	-0.56%
2022/05/11	1	43.05	1	43.05	42.50	0	1,782	0.00%
2022/05/10	1	43.35	0	0.00	43.40	1	1,764	0.06%
2022/05/09	2	43.78	1	43.05	43.00	1	1,758	0.06%
2022/05/06	1	45.10	0	0.00	45.20	1	1,721	0.06%
2022/05/05	2	45.85	0	0.00	45.75	2	1,706	0.12%
2022/05/04	2	46.35	0	0.00	45.80	2	1,685	0.12%
2022/04/29	37	47.69	0	0.00	47.40	37	1,646	2.25%
2022/04/28	1.1	47.60	3	47.55	47.25	-1.9	1,654	-0.11%
2022/04/27	2	47.15	0	0.00	46.95	2	1,650	0.12%
2022/04/26	5	48.72	0	0.00	48.60	5	1,630	0.31%
2022/04/25	3	48.63	0	0.00	48.20	3	1,627	0.18%
2022/04/21	0	0.00	1	50.70	50.40	-1	1,612	-0.06%
2022/04/20	9	49.75	1	50.40	50.40	8	1,577	0.51%
2022/04/19	0	0.00	1	49.65	49.65	-1	1,530	-0.07%
2022/04/18	7	48.40	2	48.43	48.40	5	1,519	0.33%
2022/04/15	0	0.00	2	48.88	48.80	-2	1,523	-0.13%
2022/04/14	0	0.00	2	48.98	48.90	-2	1,554	-0.13%
2022/04/13	0	48.60	0	0.00	48.55	0	1,568	0.00%
2022/04/12	0.1	47.80	0	0.00	47.85	0.1	1,602	0.01%
2022/04/11	5.1	48.15	0	0.00	47.80	5.1	1,626	0.31%
2022/04/08	0.1	48.30	2	48.20	48.20	-1.9	1,658	-0.11%
2022/04/07	0.3	48.93	1	49.20	47.90	-0.7	1,710	-0.04%
2022/04/06	1	49.15	0	0.00	49.15	1	1,868	0.05%
2022/04/01	0.1	49.40	0	0.00	49.35	0.1	1,886	0.01%
2022/03/31	0.1	49.85	0	0.00	49.70	0.1	1,917	0.01%
2022/03/30	0	49.40	7	49.81	50.20	-7	1,983	-0.35%
2022/03/28	1	49.05	1	48.75	49.10	0	1,958	0.00%
2022/03/24	1	49.50	2	49.35	49.50	-1	1,976	-0.05%
2022/03/23	1.2	49.22	2	49.73	49.15	-0.8	2,025	-0.04%
2022/03/22	2	49.43	2	49.38	49.50	0	2,110	0.00%
2022/03/21	0	0.00	1	49.35	49.30	-1	2,122	-0.05%
2022/03/18	0	0.00	1	49.20	48.40	-1	2,142	-0.05%
2022/03/17	2	49.50	1	50.00	49.35	1	2,134	0.05%
2022/03/16	4	49.74	3	49.45	49.50	1	2,147	0.05%
2022/03/15	4	49.29	13	49.12	49.00	-9	2,170	-0.41%
2022/03/14	1	49.45	8	49.42	49.35	-7	2,218	-0.32%
2022/03/10	0	0.00	3	48.52	48.35	-3	2,323	-0.13%
2022/03/09	5	49.00	8	48.19	48.30	-3	2,435	-0.12%
2022/03/08	5	46.13	0	0.00	44.70	5	2,688	0.19%
2022/03/07	1	45.65	1	45.85	46.00	0	2,710	0.00%
2022/03/04	1	47.80	1	47.85	47.60	0	2,750	0.00%
2022/03/03	2	46.65	0	0.00	46.70	2	2,736	0.07%
2022/02/23	0	0.00	1	47.15	46.90	-1	3,369	-0.03%
2022/02/22	1	46.35	0	0.00	46.40	1	3,377	0.03%
2022/02/21	0	0.00	0	47.10	47.10	0	3,374	0.00%
2022/02/18	0	0.00	2	46.83	47.00	-2	3,388	-0.06%
2022/02/17	0	0.00	1	47.05	46.85	-1	3,398	-0.03%
2022/02/14	1	46.30	0	0.00	46.35	1	3,413	0.03%
2022/02/09	0	0.00	1	46.75	46.90	-1	3,423	-0.03%
2022/02/07	10	45.48	0	0.00	45.60	10	3,429	0.29%
2022/01/26	1	45.10	1	44.70	44.80	0	3,474	0.00%
2022/01/25	4	45.09	0	0.00	45.00	4	3,476	0.12%
2022/01/20	3	47.00	0	0.00	47.20	3	3,467	0.09%
2022/01/19	1	46.95	0	0.00	46.95	1	3,469	0.03%
2022/01/18	3	47.55	0	0.00	46.90	3	3,458	0.09%
2022/01/17	7	47.04	0	0.00	47.15	7	3,453	0.20%
2022/01/14	1	46.15	1	46.20	46.35	0	3,450	0.00%
2022/01/13	1	47.15	0	0.00	46.95	1	3,435	0.03%
2022/01/11	16	47.60	0	0.00	47.05	16	3,424	0.47%
2022/01/10	1	47.95	0	0.00	48.05	1	3,397	0.03%
2022/01/06	2	48.08	1	48.10	48.15	1	3,342	0.03%
2022/01/04	1	49.50	0	0.00	49.35	1	3,280	0.03%
2022/01/03	2	49.98	4	50.05	49.50	-2	3,252	-0.06%
2021/12/30	1	50.50	2	50.80	50.70	-1	3,209	-0.03%
2021/12/29	7	50.31	18	50.72	51.00	-11	3,153	-0.35%
2021/12/28	6	49.55	0	0.00	49.35	6	2,973	0.20%
2021/12/27	1	49.65	0	0.00	49.55	1	2,955	0.03%
2021/12/24	4	49.66	6	49.58	49.35	-2	2,929	-0.07%
2021/12/23	1	48.50	0	0.00	48.60	1	2,836	0.04%
2021/12/22	1	48.60	0	0.00	48.50	1	2,834	0.04%
2021/12/20	2	49.10	2	48.65	48.50	0	2,804	0.00%
2021/12/17	8	49.04	2	48.85	48.80	6	2,782	0.22%
2021/12/16	2	49.45	1	49.45	49.85	1	2,709	0.04%
2021/12/14	1	48.55	1	48.55	48.55	0	2,577	0.00%
2021/12/13	1	49.30	0	0.00	48.85	1	2,526	0.04%
2021/12/10	2	48.80	3	48.95	49.15	-1	2,501	-0.04%
2021/12/09	4	48.20	19	48.11	48.30	-15	2,450	-0.61%
2021/12/08	1	49.00	4	49.23	49.00	-3	2,383	-0.13%
2021/12/07	3	49.58	1	49.55	49.65	2	2,295	0.09%
2021/12/06	2	49.48	1	49.50	49.20	1	2,207	0.05%
2021/12/03	5	49.40	10	49.40	49.60	-5	2,123	-0.24%
2021/12/02	10	49.01	13	49.36	48.65	-3	1,971	-0.15%
2021/12/01	0	0.00	3	47.20	47.15	-3	1,611	-0.19%
2021/11/30	1	47.05	1	47.10	46.50	0	1,580	0.00%
2021/11/29	0	0.00	1	44.55	45.80	-1	1,559	-0.06%
2021/11/26	0	0.00	23	46.79	46.15	-23	1,518	-1.51%
2021/11/24	7	45.70	7	45.90	46.00	0	1,473	0.00%
2021/11/23	30	45.60	9	46.77	47.05	21	1,332	1.58%
2021/11/22	11	44.71	1	44.45	45.45	10	1,066	0.94%
2021/11/15	1	42.80	2	42.90	42.80	-1	1,077	-0.09%
2021/11/12	0	0.00	3	42.95	43.00	-3	1,104	-0.27%
2021/11/11	1	43.11	0	0.00	43.05	1	1,115	0.09%
2021/11/10	0	0.00	1	44.10	43.80	-1	1,119	-0.09%
2021/11/01	0	0.00	1	42.50	42.30	-1	1,180	-0.08%
2021/10/29	0	0.00	1	41.50	41.75	-1	1,170	-0.09%
2021/10/21	0	0.00	1	42.00	42.00	-1	1,280	-0.08%
2021/10/18	1	40.50	0	0.00	40.30	1	1,341	0.07%
2021/10/13	0	0.00	1	39.50	39.50	-1	1,558	-0.06%
2021/10/06	4	39.85	0	0.00	39.70	4	1,709	0.23%
2021/10/05	1	39.80	6	39.25	40.15	-5	1,733	-0.29%
2021/10/04	6	40.11	0	0.00	39.20	6	1,746	0.34%
2021/10/01	1	40.25	2	40.25	40.35	-1	1,751	-0.06%
2021/09/29	5	41.64	0	0.00	41.30	5	1,795	0.28%
2021/09/23	0	0.00	1	41.95	42.10	-1	1,866	-0.05%
2021/09/13	0	0.00	1	43.40	43.50	-1	2,031	-0.05%
2021/09/09	1	43.20	0	0.00	42.95	1	2,057	0.05%
2021/09/08	1	43.90	2	43.65	42.80	-1	2,069	-0.05%
2021/09/07	0	0.00	1	44.25	44.10	-1	2,073	-0.05%
2021/09/06	0	0.00	1	44.80	44.05	-1	2,092	-0.05%
2021/09/01	1	43.95	1	44.10	44.60	0	2,163	0.00%
2021/08/31	3	44.08	2	44.35	44.35	1	2,153	0.05%
2021/08/30	1	43.80	2	43.95	43.90	-1	2,128	-0.05%
2021/08/27	6	42.72	2	42.75	42.65	4	2,091	0.19%
2021/08/26	2	42.48	0	0.00	42.60	2	2,102	0.10%
2021/08/25	3	42.75	0	0.00	42.60	3	2,121	0.14%
2021/08/24	1	42.05	0	0.00	41.35	1	2,072	0.05%
2021/08/20	0	0.00	1	43.80	43.40	-1	2,107	-0.05%
2021/08/19	0	0.00	3	44.00	43.15	-3	2,115	-0.14%
2021/08/18	3	43.68	0	0.00	44.00	3	2,101	0.14%
2021/08/17	0	0.00	1	44.20	43.90	-1	2,087	-0.05%
2021/08/11	3	45.55	0	0.00	45.80	3	2,099	0.14%
2021/08/10	1	47.10	0	0.00	46.75	1	2,098	0.05%
2021/08/09	0	47.70	3	47.72	47.95	-3	2,127	-0.14%
2021/08/03	1	47.30	0	0.00	47.20	1	2,321	0.04%
2021/08/02	2	47.40	0	0.00	47.50	2	2,448	0.08%
2021/07/29	7	46.45	5	46.35	46.65	2	2,511	0.08%
2021/07/28	6	46.38	5	46.50	46.50	1	2,525	0.04%
2021/07/27	1	46.90	7.2	47.63	46.90	-6.2	2,579	-0.24%
2021/07/26	0	47.60	38	47.37	47.70	-38	2,606	-1.46%
2021/07/23	0	0.00	7	47.28	47.30	-7	2,650	-0.26%
2021/07/22	0.1	47.10	0	0.00	47.30	0.1	2,730	0.00%
2021/07/21	2	46.73	14	46.88	46.95	-12	2,826	-0.42%
2021/07/20	1.1	47.01	1	47.00	46.95	0.1	2,865	0.00%
2021/07/19	11	48.43	8	48.55	48.10	3	2,857	0.11%
2021/07/16	27	47.92	2	47.28	48.00	25	2,843	0.88%
2021/07/15	0	0.00	1	46.70	46.75	-1	2,853	-0.04%
2021/07/14	20	46.16	0	0.00	46.15	20	2,928	0.68%
2021/07/13	11	46.98	0	0.00	46.10	11	2,951	0.37%
2021/07/12	10	46.40	0	0.00	46.45	10	2,936	0.34%
2021/07/07	11	46.63	7	46.40	46.10	4	3,009	0.13%
2021/07/06	1	45.80	1	46.25	45.80	0	3,018	0.00%
2021/07/05	0	0.00	1	46.00	45.90	-1	3,086	-0.03%
2021/07/02	2	45.15	0	0.00	45.10	2	3,166	0.06%
2021/07/01	1	45.10	0	0.00	44.95	1	3,180	0.03%
2021/06/30	4	45.64	0	0.00	45.90	4	3,178	0.13%
2021/06/28	0	0.00	1	45.20	45.90	-1	3,144	-0.03%
2021/06/23	0	0.00	1	43.20	43.30	-1	3,118	-0.03%
2021/06/18	1	44.20	6	44.15	43.70	-5	3,156	-0.16%
2021/06/17	0	0.00	3	43.90	44.15	-3	3,163	-0.09%
2021/06/11	1	44.40	0	0.00	44.50	1	3,218	0.03%
2021/06/10	3	43.35	5	42.75	44.45	-2	3,320	-0.06%
2021/06/09	5	42.45	5	42.55	42.55	0	3,290	0.00%
2021/06/08	0	0.00	1	42.30	42.25	-1	3,348	-0.03%
2021/06/07	4	41.89	2	42.10	42.10	2	3,453	0.06%
2021/06/04	1	42.30	0	0.00	42.40	1	3,539	0.03%
2021/06/03	1	42.60	0	0.00	42.80	1	3,562	0.03%
2021/06/02	1	42.55	0	0.00	42.55	1	3,572	0.03%
2021/06/01	0	0.00	12	43.15	43.25	-12	3,571	-0.34%
2021/05/31	7	42.62	0	0.00	42.65	7	3,606	0.19%
2021/05/28	3	42.63	0	0.00	42.75	3	3,607	0.08%
2021/05/27	1	41.10	0	0.00	42.70	1	3,626	0.03%
2021/05/26	1	42.35	2	42.28	42.25	-1	3,627	-0.03%
2021/05/25	11	42.42	0	0.00	42.25	11	3,663	0.30%
2021/05/24	1	40.95	0	0.00	41.55	1	3,690	0.03%
2021/05/20	0	0.00	2	40.95	40.70	-2	3,804	-0.05%
2021/05/19	3	40.50	0	0.00	41.50	3	3,820	0.08%
2021/05/18	2	39.93	0	0.00	40.70	2	3,833	0.05%
2021/05/17	1	39.70	0	0.00	38.40	1	3,824	0.03%
2021/05/14	1	41.55	8	42.07	41.40	-7	3,785	-0.18%
2021/05/13	4	40.80	46	41.93	41.70	-42	3,741	-1.12%
2021/05/12	7	43.01	1	44.10	43.05	6	3,675	0.16%
2021/05/11	4	47.65	6	47.46	46.65	-2	3,625	-0.06%
2021/05/10	5	50.02	3	49.50	49.05	2	3,578	0.06%
2021/05/07	0	0.00	2	49.05	49.00	-2	3,456	-0.06%
2021/05/06	5	46.27	2	47.05	46.20	3	3,403	0.09%
2021/05/05	3	46.98	0	0.00	46.80	3	3,379	0.09%
2021/05/04	7	47.02	4	47.55	47.00	3	3,393	0.09%
2021/05/03	13	50.01	3	49.95	49.40	10	3,329	0.30%
2021/04/29	37	51.55	3	51.60	51.20	34	3,286	1.03%
2021/04/28	0	0.00	20	52.38	52.40	-20	3,255	-0.61%
2021/04/27	1	50.90	6	51.20	52.10	-5	3,221	-0.16%
2021/04/26	1	51.40	1	50.30	51.20	0	3,112	0.00%
2021/04/23	4	49.51	0	0.00	49.50	4	3,069	0.13%
2021/04/22	21	50.38	5	50.64	49.00	16	3,058	0.52%
2021/04/21	1	51.00	1	50.90	51.00	0	3,010	0.00%
2021/04/20	10	50.46	2	50.10	50.50	8	2,962	0.27%
2021/04/19	1	49.00	1	49.25	49.15	0	2,948	0.00%
2021/04/16	0	0.00	5	47.89	48.25	-5	2,934	-0.17%
2021/04/15	0	47.40	2	47.20	47.40	-2	2,928	-0.07%
2021/04/14	3	46.93	0	0.00	47.30	3	2,945	0.10%
2021/04/13	2	49.40	10	48.00	48.00	-8	2,958	-0.27%
2021/04/12	0	0.00	16	48.63	48.70	-16	2,932	-0.55%
2021/04/09	6	48.08	0	0.00	48.00	6	2,896	0.21%
2021/04/08	11	47.91	11	47.99	49.20	0	2,818	0.00%
2021/04/07	2	47.38	0	0.00	47.30	2	2,724	0.07%
2021/04/06	0	0.00	1	47.75	47.40	-1	2,722	-0.04%
2021/03/31	1	47.95	1	47.35	47.40	0	2,711	0.00%
2021/03/30	1	47.60	5	47.55	47.65	-4	2,710	-0.15%
2021/03/29	1	46.85	1	47.70	47.55	0	2,695	0.00%
2021/03/26	2	46.40	0	0.00	46.40	2	2,670	0.07%
2021/03/25	1	46.35	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	1	47.00	46.70	-1	2,687	-0.04%
2021/03/23	2	46.23	5	46.20	46.30	-3	2,685	-0.11%
2021/03/22	1	47.15	9	46.90	47.00	-8	2,676	-0.30%
2021/03/19	5	46.92	50	47.05	47.05	-45	2,686	-1.67%
2021/03/18	10	47.51	1	47.55	47.45	9	2,684	0.34%
2021/03/17	6	47.61	26	47.42	47.45	-20	2,696	-0.74%
2021/03/16	55	47.79	26	47.67	47.55	29	2,723	1.06%
2021/03/15	2	45.85	55	45.81	46.10	-53	2,615	-2.03%
2021/03/12	17	46.01	0	0.00	46.05	17	2,647	0.64%
2021/03/11	16	46.59	1	46.60	46.65	15	2,776	0.54%
2021/03/10	12	46.62	1	46.20	47.40	11	2,775	0.40%
2021/03/09	3	45.75	3	45.37	45.75	0	2,732	0.00%
2021/03/08	12	45.64	0	0.00	45.40	12	2,724	0.44%
2021/03/04	2	45.98	34	45.95	45.35	-32	2,773	-1.15%
2021/03/03	8	45.23	0	0.00	45.70	8	2,737	0.29%
2021/03/02	5	45.80	0	0.00	45.30	5	2,723	0.18%
2021/02/26	4	44.93	30	44.78	45.25	-26	2,714	-0.96%
2021/02/25	6	45.20	6	45.33	45.05	0	2,762	0.00%
2021/02/24	0.7	44.70	3	44.55	44.55	-2.3	2,748	-0.08%
2021/02/23	1.1	44.35	8	44.66	44.90	-6.9	2,747	-0.25%
2021/02/22	58	44.24	0	0.00	44.15	58	2,748	2.11%
2021/02/19	17	43.28	2	42.65	43.55	15	2,722	0.55%
2021/02/18	21	42.68	5	42.75	42.60	16	2,709	0.59%
2021/02/17	2	42.25	0	0.00	42.20	2	2,696	0.07%
2021/02/05	2	41.80	0	0.00	41.95	2	2,731	0.07%
2021/02/04	4	41.44	0	0.00	41.65	4	2,757	0.15%
2021/02/03	5	41.20	0	0.00	41.00	5	2,785	0.18%
2021/01/29	2	42.00	0	0.00	41.00	2	3,053	0.07%
2021/01/28	0	0.00	5	41.70	41.80	-5	3,058	-0.16%
2021/01/27	0	41.65	0	0.00	41.85	0	3,066	0.00%
2021/01/26	1	42.60	0	0.00	41.65	1	3,121	0.03%
2021/01/25	5	42.00	0	0.00	42.00	5	3,093	0.16%
2021/01/18	1	43.10	0	0.00	43.05	1	3,073	0.03%
2021/01/15	1	44.75	0	0.00	44.10	1	3,052	0.03%
2021/01/14	12	44.94	8	45.06	44.95	4	3,040	0.13%
2021/01/13	2	44.68	0	0.00	44.50	2	2,993	0.07%
2021/01/12	4	44.96	6	44.89	44.25	-2	2,974	-0.07%
2021/01/06	5	44.38	5	43.60	43.55	0	2,879	0.00%
2021/01/05	1	44.50	0	0.00	44.55	1	2,817	0.04%
2021/01/04	2	43.25	2	43.35	43.60	0	2,789	0.00%
2020/12/31	0	0.00	2	43.35	43.35	-2	2,778	-0.07%
2020/12/29	2	43.08	3	42.85	42.85	-1	2,763	-0.04%
2020/12/28	2	43.30	0	0.00	43.40	2	2,749	0.07%
2020/12/24	0	0.00	1	43.80	43.15	-1	2,735	-0.04%
2020/12/23	0	0.00	50	42.07	42.55	-50	2,714	-1.84%
2020/12/22	25	42.70	1	42.25	42.10	24	2,736	0.88%
2020/12/21	3	42.18	2	42.30	42.65	1	2,747	0.04%
2020/12/18	0	0.00	1	42.70	42.30	-1	2,735	-0.04%
2020/12/17	0	0.00	30	42.71	42.85	-30	2,738	-1.10%
2020/12/16	51	43.69	0	0.00	43.35	51	2,738	1.86%
2020/12/15	0	0.00	3	43.13	43.15	-3	2,734	-0.11%
2020/12/11	1	43.85	4	43.70	43.75	-3	2,696	-0.11%
2020/12/09	0	0.00	3	46.50	46.00	-3	2,599	-0.12%
2020/12/08	1	45.85	0	0.00	45.75	1	2,577	0.04%
2020/12/07	6	47.49	40	46.62	46.70	-34	2,543	-1.34%
2020/12/04	1	44.70	2	45.40	45.40	-1	2,382	-0.04%
2020/12/03	1	43.95	0	0.00	43.85	1	2,345	0.04%
2020/12/02	0	0.00	1	44.00	43.60	-1	2,418	-0.04%
2020/12/01	1	43.30	1	43.30	43.80	0	2,532	0.00%
2020/11/30	0	0.00	1	43.15	43.35	-1	2,690	-0.04%
2020/11/27	2	42.53	0	0.00	42.50	2	2,664	0.08%
2020/11/25	0	0.00	1	43.30	42.55	-1	2,843	-0.04%
2020/11/24	2	43.93	6	43.15	43.40	-4	2,814	-0.14%
2020/11/23	0	0.00	2	42.85	42.90	-2	2,741	-0.07%
2020/11/20	3	42.15	17	42.48	42.50	-14	2,711	-0.52%
2020/11/19	1	43.30	3	42.93	42.50	-2	2,680	-0.07%
2020/11/18	0	0.00	2	42.25	41.95	-2	2,605	-0.08%
2020/11/17	0	0.00	7	41.95	42.00	-7	2,598	-0.27%
2020/11/13	9	41.67	2	41.60	41.75	7	2,744	0.26%
2020/11/12	3	42.00	0	0.00	41.45	3	2,788	0.11%
2020/11/10	2	42.20	1	42.30	42.00	1	2,788	0.04%
2020/11/09	16	42.46	5	41.96	41.70	11	2,744	0.40%
2020/11/06	5	41.48	4	41.53	41.85	1	2,629	0.04%
2020/11/05	5	40.88	0	0.00	40.75	5	2,578	0.19%
2020/11/04	2	40.65	1	40.45	40.55	1	2,605	0.04%
2020/11/03	3	40.65	4	40.33	40.50	-1	2,676	-0.04%
2020/11/02	2	39.30	0	0.00	39.75	2	2,768	0.07%
2020/10/28	3	40.00	0	0.00	39.95	3	2,879	0.10%
2020/10/27	1	40.25	3	40.27	40.30	-2	2,864	-0.07%
2020/10/19	1	39.55	0	0.00	39.30	1	2,917	0.03%
2020/10/15	0	0.00	1	39.10	38.85	-1	2,895	-0.03%
2020/10/14	1	39.00	1	39.00	38.85	0	2,901	0.00%
2020/10/13	1	38.55	0	0.00	38.85	1	2,930	0.03%
2020/10/12	0	0.00	4	38.70	38.35	-4	3,055	-0.13%
2020/10/08	0	0.00	1	38.60	38.30	-1	3,084	-0.03%
2020/10/05	2	38.05	0	0.00	38.10	2	3,219	0.06%
2020/09/29	2	37.50	0	0.00	37.50	2	3,416	0.06%
2020/09/25	0	0.00	1	37.85	37.05	-1	3,597	-0.03%
2020/09/24	1	38.45	4	38.31	37.75	-3	3,600	-0.08%
2020/09/21	0	0.00	2	39.35	39.25	-2	3,616	-0.06%
2020/09/18	1	40.00	0	0.00	39.95	1	3,611	0.03%
2020/09/16	2	39.60	0	0.00	39.60	2	3,610	0.06%
2020/09/11	0	0.00	35	39.23	39.15	-35	3,630	-0.96%
2020/09/10	0	0.00	2	40.65	40.15	-2	3,598	-0.06%
2020/09/08	1	41.30	0	0.00	40.20	1	3,557	0.03%
2020/09/07	3	41.27	0	0.00	41.60	3	3,515	0.09%
2020/09/04	0	0.00	4	42.63	42.70	-4	3,435	-0.12%
2020/09/03	54	42.06	3	41.50	41.90	51	3,382	1.51%
2020/09/02	0	0.00	1	40.05	40.05	-1	3,205	-0.03%
2020/09/01	1	40.00	1	40.15	40.30	0	3,240	0.00%
2020/08/31	7	40.39	8	40.36	40.45	-1	3,253	-0.03%
2020/08/25	1	38.70	0	0.00	38.70	1	3,152	0.03%
2020/08/21	7	38.02	2	37.93	38.15	5	3,150	0.16%
2020/08/20	2	38.25	32	38.49	37.30	-30	3,144	-0.95%
2020/08/19	12	40.12	2	40.58	39.55	10	3,058	0.33%
2020/08/18	28	40.02	7	40.00	40.10	21	2,961	0.71%
2020/08/17	3	39.33	2	39.53	39.35	1	2,871	0.03%
2020/08/14	2	39.03	0	0.00	39.15	2	2,826	0.07%
2020/08/13	0	0.00	3	39.20	39.25	-3	2,801	-0.11%
2020/08/10	0	0.00	10	39.60	38.90	-10	2,686	-0.37%
2020/08/07	0	0.00	1	39.10	39.25	-1	2,659	-0.04%
2020/08/06	2	39.20	0	0.00	38.70	2	2,595	0.08%
2020/08/05	1	37.40	0	0.00	38.15	1	2,456	0.04%
2020/07/30	0	0.00	1	35.55	35.30	-1	2,384	-0.04%
2020/07/29	1	34.50	0	0.00	34.65	1	2,419	0.04%
2020/07/28	0	0.00	8	35.35	34.25	-8	2,427	-0.33%
2020/07/20	1	37.35	0	0.00	37.40	1	2,411	0.04%
2020/07/17	1	37.75	1	37.65	37.65	0	2,426	0.00%
2020/07/16	7	38.40	6	38.64	38.00	1	2,412	0.04%
2020/07/15	1	37.60	0	0.00	37.30	1	2,293	0.04%
2020/07/14	5	38.27	2	37.80	37.65	3	2,279	0.13%
2020/07/13	0	0.00	5	37.67	38.30	-5	2,248	-0.22%
2020/07/10	5	37.45	10	37.50	37.35	-5	2,257	-0.22%
2020/07/09	7	38.45	1	38.25	38.00	6	2,233	0.27%
2020/07/08	1	40.00	1	40.15	40.20	0	2,138	0.00%
2020/07/07	2	40.68	1	40.55	40.10	1	2,056	0.05%
2020/07/06	0	0.00	5	40.30	40.35	-5	2,010	-0.25%
2020/07/03	1	39.00	1	39.10	39.10	0	1,973	0.00%
2020/07/02	0	0.00	6	38.95	38.95	-6	1,972	-0.30%
2020/06/19	1	38.05	0	0.00	37.70	1	1,968	0.05%
2020/06/17	6	37.54	0	0.00	37.40	6	1,955	0.31%
2020/06/12	3	37.37	0	0.00	37.50	3	2,057	0.15%
2020/06/11	1	38.40	0	0.00	38.20	1	2,092	0.05%
2020/06/10	5	38.91	1	38.95	38.85	4	2,073	0.19%
2020/06/08	6	39.13	0	0.00	38.65	6	2,085	0.29%
2020/06/05	0	0.00	2	38.60	38.80	-2	2,038	-0.10%
2020/06/04	2	37.50	0	0.00	37.60	2	1,977	0.10%
2020/06/02	1	36.75	0	0.00	36.60	1	1,958	0.05%
2020/05/28	1	36.20	1	36.45	36.15	0	1,946	0.00%
2020/05/15	10	35.90	0	0.00	35.80	10	2,001	0.50%
2020/05/14	0	0.00	21	36.55	36.20	-21	1,997	-1.05%
2020/05/11	0	0.00	10	37.20	37.25	-10	1,964	-0.51%
2020/05/07	0	0.00	1	37.50	37.50	-1	1,917	-0.05%
2020/05/06	0	0.00	3	37.55	37.30	-3	1,921	-0.16%
2020/05/05	2	37.50	2	37.20	37.50	0	1,920	0.00%
2020/04/30	1	37.15	0	0.00	37.30	1	1,901	0.05%
2020/04/24	10	35.50	0	0.00	35.50	10	1,887	0.53%
2020/04/22	2	34.68	2	35.20	35.40	0	1,892	0.00%
2020/04/20	1	35.45	0	0.00	35.25	1	1,879	0.05%
2020/04/16	0	0.00	1	34.85	35.25	-1	1,874	-0.05%
2020/04/15	0	0.00	2	35.48	35.20	-2	1,867	-0.11%
2020/04/13	0	0.00	1	33.75	33.65	-1	1,898	-0.05%
2020/04/10	1	34.20	0	0.00	34.10	1	1,941	0.05%
2020/04/09	13	33.92	12	33.62	33.90	1	2,067	0.05%
2020/04/08	1	32.55	12	33.01	33.50	-11	2,052	-0.54%
2020/04/07	10	31.10	0	0.00	31.80	10	2,036	0.49%
2020/04/01	10	30.32	10	30.35	30.35	0	2,111	0.00%
2020/03/27	11	30.03	0	0.00	29.55	11	2,127	0.52%
2020/03/25	3	30.00	0	0.00	29.60	3	2,303	0.13%
2020/03/24	0	0.00	12	28.81	28.70	-12	2,308	-0.52%
2020/03/23	0	0.00	13	27.63	27.65	-13	2,309	-0.56%
2020/03/20	0	0.00	6	28.41	28.40	-6	2,326	-0.26%
2020/03/19	21	26.74	0	0.00	25.90	21	2,334	0.90%
2020/03/18	4	29.05	0	0.00	28.60	4	2,311	0.17%
2020/03/17	2	29.08	25	28.20	28.65	-23	2,324	-0.99%
2020/03/16	0	0.00	1	29.40	28.50	-1	2,293	-0.04%
2020/03/13	7	28.67	8	28.66	29.25	-1	2,295	-0.04%
2020/03/12	18	32.79	0	0.00	31.60	18	2,293	0.78%
2020/03/11	0	0.00	1	35.35	35.00	-1	2,325	-0.04%
2020/03/10	6	34.93	0	0.00	35.55	6	2,327	0.26%
2020/03/09	0	0.00	16	36.90	35.90	-16	2,368	-0.68%
2020/03/06	2	37.35	0	0.00	37.40	2	2,377	0.08%
2020/03/05	10	37.65	0	0.00	37.70	10	2,369	0.42%
2020/03/03	7	38.14	0	0.00	37.70	7	2,373	0.29%
2020/03/02	3	36.77	0	0.00	37.40	3	2,369	0.13%
2020/02/25	11	38.89	0	0.00	39.40	11	2,350	0.47%
2020/02/20	0	0.00	3	39.63	39.05	-3	2,319	-0.13%
2020/02/19	0	0.00	2	39.23	39.20	-2	2,312	-0.09%
2020/02/10	2	36.45	0	0.00	37.00	2	2,313	0.09%
2020/02/07	3	37.77	0	0.00	37.50	3	2,319	0.13%
2020/02/04	0	0.00	15	38.17	38.70	-15	2,318	-0.65%
2020/02/03	9	36.00	0	0.00	37.10	9	2,340	0.38%
2020/01/30	2	38.60	0	0.00	38.50	2	2,327	0.09%
2020/01/17	2	42.70	0	0.00	42.65	2	2,289	0.09%
2020/01/16	1	43.10	0	0.00	42.80	1	2,304	0.04%
2020/01/13	4	42.54	2	42.30	42.35	2	2,339	0.09%
2020/01/07	1	43.55	42	44.01	43.15	-41	2,344	-1.75%
2020/01/06	0	0.00	147	43.86	44.00	-147	2,279	-6.45%	大賣/鉅額交易
2020/01/03	195	44.65	5	44.41	44.30	190	2,241	8.48%	大買/鉅額交易
2019/12/30	0	0.00	2	44.43	44.65	-2	2,044	-0.10%
2019/12/23	1	42.45	1	42.75	42.15	0	2,006	0.00%
2019/12/20	1	43.60	2	44.50	43.35	-1	1,974	-0.05%
2019/12/18	0	0.00	3	43.55	43.85	-3	1,777	-0.17%
2019/12/17	1	43.10	0	0.00	43.15	1	1,746	0.06%
2019/12/13	0	0.00	45	42.43	42.50	-45	1,681	-2.68%
2019/12/12	5	42.50	10	42.50	42.30	-5	1,649	-0.30%
2019/12/11	1	42.30	4	42.35	42.30	-3	1,612	-0.19%
2019/12/10	0	0.00	1	42.10	42.10	-1	1,579	-0.06%
2019/12/09	16	41.93	1	41.85	41.70	15	1,550	0.97%
2019/12/06	2	41.65	1	41.25	41.65	1	1,494	0.07%
2019/12/05	5	40.49	0	0.00	40.25	5	1,436	0.35%
2019/12/04	7	40.53	3	40.75	40.40	4	1,471	0.27%
2019/12/03	6	40.18	0	0.00	40.15	6	1,441	0.42%
2019/12/02	1	39.30	0	0.00	39.35	1	1,401	0.07%
2019/11/28	2	40.25	0	0.00	39.80	2	1,418	0.14%
2019/11/27	2	39.90	0	0.00	39.95	2	1,472	0.14%
2019/11/26	1	39.75	0	0.00	39.85	1	1,468	0.07%
2019/11/21	1	38.80	0	0.00	38.80	1	1,460	0.07%
2019/11/20	2	39.18	0	0.00	39.15	2	1,460	0.14%
2019/11/19	1	39.35	0	0.00	39.35	1	1,472	0.07%
2019/11/18	2	39.00	0	0.00	38.95	2	1,476	0.14%
2019/11/13	1	39.40	0	0.00	39.30	1	1,499	0.07%
2019/11/11	3	39.08	0	0.00	38.60	3	1,525	0.20%
2019/11/08	1	39.60	0	0.00	39.60	1	1,507	0.07%
2019/11/07	1	39.55	0	0.00	39.50	1	1,522	0.07%
2019/11/06	4	39.71	0	0.00	39.55	4	1,513	0.26%
2019/11/05	2	39.90	0	0.00	39.90	2	1,512	0.13%
2019/11/01	3	39.95	0	0.00	40.10	3	1,513	0.20%
2019/10/30	2	39.83	0	0.00	40.15	2	1,471	0.14%
2019/10/28	0	0.00	10	41.08	41.05	-10	1,470	-0.68%
2019/10/25	1	41.05	6	41.32	41.20	-5	1,472	-0.34%
2019/10/24	0	0.00	7	41.58	41.60	-7	1,460	-0.48%
2019/10/22	0	0.00	13	41.61	41.35	-13	1,441	-0.90%
2019/10/21	29	41.22	14	40.90	41.35	15	1,426	1.05%
2019/10/18	0	0.00	4	40.20	40.35	-4	1,372	-0.29%
2019/10/17	0	0.00	1	40.10	40.15	-1	1,341	-0.07%
2019/10/15	1	40.25	1	40.45	39.95	0	1,370	0.00%
2019/10/14	2	40.13	1	39.95	40.10	1	1,363	0.07%
2019/10/09	0	0.00	1	40.00	39.10	-1	1,358	-0.07%
2019/10/08	1	40.15	0	0.00	40.10	1	1,355	0.07%
2019/10/07	1	40.20	1	40.30	40.10	0	1,359	0.00%
2019/10/04	4	39.80	0	0.00	39.80	4	1,377	0.29%
2019/10/03	1	39.90	0	0.00	40.05	1	1,509	0.07%
2019/10/01	2	40.90	9	40.84	40.90	-7	1,644	-0.43%
2019/09/27	2	39.20	0	0.00	39.40	2	1,621	0.12%
2019/09/25	1	39.05	0	0.00	38.80	1	1,637	0.06%
2019/09/24	4	39.84	0	0.00	39.35	4	1,663	0.24%
2019/09/23	2	39.65	2	39.80	39.85	0	1,670	0.00%
2019/09/20	4	39.45	0	0.00	39.45	4	1,681	0.24%
2019/09/17	1	39.50	15	39.90	39.45	-14	1,739	-0.80%
2019/09/12	13	39.72	5	39.90	39.55	8	1,802	0.44%
2019/09/10	1	39.25	0	0.00	39.50	1	1,899	0.05%
2019/09/09	10	39.84	0	0.00	39.65	10	1,939	0.52%
2019/09/06	6	40.68	0	0.00	40.60	6	1,926	0.31%
2019/09/04	0	0.00	2	41.85	41.85	-2	1,947	-0.10%
2019/09/03	5	41.74	0	0.00	41.65	5	1,960	0.26%
2019/08/30	4	41.96	4	41.74	41.40	0	1,962	0.00%
2019/08/28	1	40.45	0	0.00	40.50	1	1,918	0.05%
2019/08/26	1	40.60	0	0.00	40.50	1	1,925	0.05%
2019/08/23	1	41.70	1	41.70	41.70	0	1,925	0.00%
2019/08/16	0	0.00	1	41.15	41.00	-1	1,981	-0.05%
2019/08/14	0	0.00	1	40.85	40.85	-1	1,973	-0.05%
2019/08/07	1	38.55	0	0.00	38.50	1	1,984	0.05%
2019/08/06	1	38.05	0	0.00	39.45	1	1,996	0.05%
2019/08/05	1	39.90	0	0.00	39.55	1	2,017	0.05%
2019/08/01	1	41.30	1	41.50	41.30	0	2,063	0.00%
2019/07/29	2	42.25	0	0.00	42.25	2	2,081	0.10%
2019/07/24	1	42.05	2	42.13	41.55	-1	2,117	-0.05%
2019/07/19	0	0.00	5	41.00	41.00	-5	2,238	-0.22%
2019/07/18	0	0.00	1	41.05	40.95	-1	2,274	-0.04%
2019/07/17	0	0.00	5	42.17	41.70	-5	2,295	-0.22%
2019/07/16	1	42.10	3	42.18	42.25	-2	2,368	-0.08%
2019/07/15	2	41.60	22	41.61	41.75	-20	2,528	-0.79%
2019/07/12	0	0.00	1	41.90	41.85	-1	2,943	-0.03%
2019/07/11	10	42.20	3	42.10	42.05	7	3,046	0.23%
2019/07/10	5	42.00	0	0.00	42.00	5	3,090	0.16%
2019/07/09	1	42.00	0	0.00	41.80	1	3,143	0.03%
2019/07/08	6	46.42	5	46.10	46.50	1	3,069	0.03%
2019/07/05	5	46.00	4	46.08	46.00	1	3,050	0.03%
2019/07/04	1	45.45	2	46.10	46.05	-1	3,035	-0.03%
2019/07/03	1	44.95	0	0.00	44.95	1	3,051	0.03%
2019/07/02	1	45.40	1	45.35	45.35	0	3,074	0.00%
2019/07/01	0	0.00	2	45.20	45.15	-2	3,094	-0.06%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/25	2	44.35	0	0.00	44.20	2	3,672	0.05%
2019/06/21	4	44.41	1	44.60	44.20	3	3,702	0.08%
2019/06/20	4	44.64	2	44.50	44.60	2	3,710	0.05%
2019/06/18	5	44.50	5	43.80	43.90	0	3,689	0.00%
2019/06/17	0	0.00	3	43.62	44.20	-3	3,652	-0.08%
2019/06/14	1	42.35	0	0.00	42.30	1	3,625	0.03%
2019/06/13	1	42.35	0	0.00	42.30	1	3,633	0.03%
2019/06/12	3	43.68	1	44.00	43.40	2	3,652	0.05%
2019/06/06	1	41.80	13	41.83	41.75	-12	3,746	-0.32%
2019/06/05	1	42.20	0	0.00	42.20	1	3,763	0.03%
2019/05/31	1	42.90	2	43.15	43.35	-1	3,918	-0.03%
2019/05/23	3	42.00	0	0.00	41.80	3	4,391	0.07%
2019/05/22	1	43.20	0	0.00	42.80	1	4,480	0.02%
2019/05/20	1	42.35	0	0.00	42.20	1	4,785	0.02%
2019/05/16	2	44.00	0	0.00	43.80	2	4,877	0.04%
2019/05/13	1	44.25	2	44.30	44.30	-1	5,210	-0.02%
2019/05/10	1	45.80	0.5	46.40	46.40	0.5	5,309	0.01%
2019/05/07	0	0.00	4	46.80	46.80	-4	5,398	-0.07%
2019/05/06	0	0.00	1	46.65	46.65	-1	5,445	-0.02%
2019/05/03	1	48.15	0	0.00	48.00	1	5,453	0.02%
2019/04/29	1	47.50	0	0.00	47.00	1	5,443	0.02%
2019/04/26	0	0.00	0.5	49.50	49.35	-0.5	5,378	-0.01%
2019/04/24	0	0.00	1	50.30	50.40	-1	5,410	-0.02%
2019/04/22	1	50.40	1	51.40	50.40	0	5,390	0.00%
2019/04/19	1	51.60	1	52.50	51.50	0	5,344	0.00%
2019/04/18	16	54.49	13	52.78	51.90	3	5,217	0.06%
2019/04/17	0	0.00	2	52.00	52.10	-2	4,912	-0.04%
2019/04/16	0	0.00	1	51.00	51.20	-1	4,821	-0.02%
2019/04/15	3	51.13	1	52.30	50.80	2	4,788	0.04%
2019/04/12	0	0.00	3	50.87	51.20	-3	4,768	-0.06%
2019/04/11	1	51.50	31	51.69	50.50	-30	4,731	-0.63%
2019/04/10	9	50.39	1	50.50	50.80	8	4,659	0.17%
2019/04/09	3	50.37	6	50.70	50.40	-3	4,635	-0.06%
2019/04/08	18	49.90	1	50.30	49.60	17	4,577	0.37%
2019/04/03	2	49.68	0	0.00	49.90	2	4,572	0.04%
2019/04/02	3	49.18	0	0.00	49.20	3	4,554	0.07%
2019/04/01	6	50.19	2	50.40	49.55	4	4,514	0.09%
2019/03/29	40	50.98	38	51.94	51.00	2	4,422	0.05%
2019/03/28	5	50.16	11	50.51	50.20	-6	4,217	-0.14%
2019/03/27	1	49.00	0	0.00	49.10	1	4,070	0.02%
2019/03/25	2	47.98	0	0.00	47.95	2	4,079	0.05%
2019/03/22	1	48.85	0	0.00	48.85	1	4,131	0.02%
2019/03/21	2	48.08	0	0.00	48.00	2	4,149	0.05%
2019/03/20	1	48.00	1	47.65	48.15	0	4,213	0.00%
2019/03/18	15	48.30	0	0.00	47.80	15	4,279	0.35%
2019/03/13	2	47.43	0	0.00	47.35	2	4,420	0.05%
2019/03/12	1	48.95	1	49.10	48.45	0	4,427	0.00%
2019/03/11	1	49.00	0	0.00	48.60	1	4,576	0.02%
2019/03/06	1	49.80	0	0.00	49.40	1	5,198	0.02%
2019/03/05	18	49.89	17	50.81	49.40	1	5,330	0.02%
2019/03/04	3	49.90	2	49.50	49.95	1	5,322	0.02%
2019/02/27	11	47.19	18	47.26	48.60	-7	5,299	-0.13%
2019/02/26	1	48.55	2	49.50	48.30	-1	5,304	-0.02%
2019/02/25	1	49.60	0	0.00	49.65	1	5,363	0.02%
2019/02/22	5	49.46	5	49.24	49.25	0	5,642	0.00%
2019/02/21	12	49.60	4	49.80	49.65	8	5,740	0.14%
2019/02/20	14	49.25	11	49.78	49.45	3	6,090	0.05%
2019/02/19	10	48.45	2	48.15	48.20	8	6,410	0.12%
2019/02/18	2	47.20	2	47.28	47.00	0	6,365	0.00%
2019/02/15	1	46.30	4	46.45	46.30	-3	6,500	-0.05%
2019/02/14	2	47.60	2	47.50	46.90	0	6,474	0.00%
2019/02/13	2	46.43	5	47.05	47.50	-3	6,440	-0.05%
2019/02/12	2	46.25	1	47.35	46.30	1	6,335	0.02%
2019/02/11	3	45.83	4	45.88	46.15	-1	6,297	-0.02%
2019/01/30	2	44.10	0	0.00	43.90	2	6,298	0.03%
2019/01/29	1	44.00	1	44.00	43.90	0	6,405	0.00%
2019/01/28	0	0.00	3	43.98	43.85	-3	6,408	-0.05%
2019/01/25	4	42.96	13	42.99	42.65	-9	6,668	-0.13%
2019/01/24	1	42.65	2	42.38	42.25	-1	6,838	-0.01%
2019/01/16	0	0.00	11	42.47	42.50	-11	7,284	-0.15%
2019/01/15	4	41.75	1	42.00	42.00	3	7,408	0.04%
2019/01/11	2	40.90	2	41.03	40.85	0	7,575	0.00%
2019/01/08	1	39.30	3	39.68	39.80	-2	7,699	-0.03%
2019/01/07	3	38.83	1	39.25	39.00	2	7,804	0.03%
2019/01/04	0	0.00	2	37.35	37.70	-2	8,013	-0.02%
2018/12/27	0	0.00	1	39.40	39.35	-1	8,678	-0.01%
2018/12/26	1	39.40	1	40.05	38.70	0	8,713	0.00%
2018/12/25	3	39.05	0	0.00	39.15	3	8,747	0.03%
2018/12/21	0	0.00	17	39.35	40.10	-17	8,977	-0.19%
2018/12/20	2	40.33	1	40.25	39.25	1	9,028	0.01%
2018/12/19	1	41.50	1	41.80	41.25	0	9,063	0.00%
2018/12/18	15	41.47	1	41.30	41.15	14	9,120	0.15%
2018/12/17	13	42.52	0	0.00	42.35	13	9,208	0.14%
2018/12/13	10	42.45	0	0.00	42.10	10	9,257	0.11%
2018/12/11	0	0.00	1	41.75	41.20	-1	9,419	-0.01%
2018/12/10	0	0.00	2	41.10	41.00	-2	9,549	-0.02%
2018/12/07	1	42.40	1	42.10	42.40	0	9,581	0.00%
2018/12/06	2	43.65	1	43.50	41.35	1	9,661	0.01%
2018/12/05	2	43.80	25	43.84	43.70	-23	9,644	-0.24%
2018/12/04	2	46.15	2	45.68	45.30	0	9,765	0.00%
2018/12/03	19	45.86	33	45.93	46.00	-14	9,903	-0.14%
2018/11/30	1	43.30	6	43.24	42.85	-5	9,702	-0.05%
2018/11/29	22	43.16	6	43.92	42.60	16	9,660	0.17%
2018/11/28	15	42.89	21	43.63	43.35	-6	9,822	-0.06%
2018/11/27	17	41.97	2	42.70	42.70	15	10,097	0.15%
2018/11/23	2	41.25	4	42.24	40.95	-2	10,650	-0.02%
2018/11/22	23	42.75	21	43.08	42.20	2	11,237	0.02%
2018/11/21	9	43.81	29	43.78	43.45	-20	11,316	-0.18%
2018/11/20	5	42.78	4	42.88	42.85	1	11,248	0.01%
2018/11/19	26	42.78	3	42.88	43.35	23	11,244	0.20%
2018/11/16	9	40.86	13	41.23	42.45	-4	10,913	-0.04%
2018/11/15	2	38.45	3	38.53	38.60	-1	10,502	-0.01%
2018/11/14	2	37.93	31	37.58	38.15	-29	10,558	-0.27%
2018/11/13	1	35.00	2	36.30	36.30	-1	10,537	-0.01%
2018/11/12	11	36.41	0	0.00	36.50	11	10,744	0.10%
2018/11/09	4	37.75	0	0.00	37.90	4	10,946	0.04%
2018/11/08	31	38.90	24	37.88	37.60	7	11,142	0.06%
2018/11/07	4	37.56	18	37.93	38.20	-14	11,387	-0.12%
2018/11/06	31	37.49	2	36.55	36.55	29	11,635	0.25%
2018/11/05	8	37.99	4	38.03	38.30	4	11,813	0.03%
2018/11/02	33	39.28	51	38.80	38.50	-18	12,206	-0.15%
2018/11/01	8	38.20	23	37.74	38.00	-15	12,109	-0.12%
2018/10/31	1	35.80	1	35.30	35.60	0	12,270	0.00%
2018/10/30	10	33.34	0	0.00	33.80	10	12,463	0.08%
2018/10/29	5	34.78	0	0.00	34.90	5	12,819	0.04%
2018/10/26	34	35.04	44	34.37	34.35	-10	13,108	-0.08%
2018/10/25	6	34.37	5	35.20	34.30	1	13,319	0.01%
2018/10/24	5	37.64	2	37.58	37.20	3	13,823	0.02%
2018/10/23	37	38.50	17	37.74	37.20	20	14,375	0.14%
2018/10/22	2	36.55	28	36.99	38.20	-26	14,660	-0.18%
2018/10/19	24	36.22	5	37.05	36.25	19	14,996	0.13%
2018/10/18	4	38.00	2	38.40	38.20	2	15,189	0.01%
2018/10/17	4	38.68	31	39.96	37.95	-27	15,515	-0.17%
2018/10/16	37	38.74	7	39.40	38.70	30	15,752	0.19%
2018/10/15	2	38.30	1	38.70	38.10	1	16,077	0.01%
2018/10/12	12	38.15	8	36.34	38.00	4	16,424	0.02%
2018/10/11	4	35.98	4	36.31	35.65	0	16,551	0.00%
2018/10/09	0	0.00	27	39.96	39.60	-27	16,632	-0.16%
2018/10/08	15	39.86	6	38.29	38.70	9	16,608	0.05%
2018/10/05	15	42.77	26	41.62	40.55	-11	16,636	-0.07%
2018/10/04	10	44.58	4	45.55	44.50	6	16,728	0.04%
2018/10/03	12	45.14	2	46.10	44.85	10	16,756	0.06%
2018/10/02	16	45.65	13	46.45	45.45	3	16,880	0.02%
2018/10/01	14	45.33	6	45.35	45.50	8	16,997	0.05%
2018/09/28	1	44.95	0	0.00	44.70	1	17,123	0.01%
2018/09/27	2	44.50	5	44.78	44.55	-3	17,100	-0.02%
2018/09/25	2	46.68	5	47.65	47.15	-3	17,431	-0.02%
2018/09/21	3	47.02	3	47.00	47.45	0	17,599	0.00%
2018/09/20	0	0.00	1	46.60	46.30	-1	17,626	-0.01%
2018/09/19	15	47.11	15	47.05	45.90	0	17,739	0.00%
2018/09/18	13	46.65	1	47.50	46.20	12	18,029	0.07%
2018/09/17	12	48.31	15	47.99	47.50	-3	18,147	-0.02%
2018/09/14	5	46.24	2	47.50	47.20	3	18,202	0.02%
2018/09/13	9	46.71	11	46.65	45.30	-2	18,300	-0.01%
2018/09/12	1	46.50	2	46.40	46.20	-1	18,486	-0.01%
2018/09/11	7	48.05	7	47.95	47.95	0	18,890	0.00%
2018/09/10	14	47.89	28	47.51	46.90	-14	19,253	-0.07%
2018/09/07	35	49.01	54	48.94	48.00	-19	19,522	-0.10%
2018/09/06	18	51.92	16	52.16	51.40	2	19,801	0.01%
2018/09/05	29	51.93	38	52.12	51.70	-9	20,055	-0.04%
2018/09/04	42	52.24	20	52.53	52.50	22	20,382	0.11%
2018/09/03	86	54.92	45	56.06	53.20	41	20,383	0.20%
2018/08/31	1	58.80	1	58.90	59.10	0	20,235	0.00%
2018/08/30	39	58.62	15	59.13	59.50	24	20,644	0.12%
2018/08/29	1	54.30	32	56.97	58.60	-31	20,528	-0.15%
2018/08/28	16	54.17	16	54.81	53.70	0	20,044	0.00%
2018/08/27	16	53.68	38	53.58	53.60	-22	20,136	-0.11%
2018/08/24	1	51.80	2	51.75	51.20	-1	20,142	0.00%
2018/08/23	5	51.12	2	51.00	50.90	3	20,315	0.01%
2018/08/21	4	53.60	5	53.14	53.30	-1	20,954	0.00%
2018/08/20	14	51.87	17	52.07	53.10	-3	21,048	-0.01%
2018/08/17	19	53.52	7	53.70	51.70	12	21,292	0.06%
2018/08/16	10	52.79	33	52.38	53.00	-23	21,414	-0.11%
2018/08/15	29	51.77	24	51.85	50.90	5	21,712	0.02%
2018/08/14	22	53.36	18	53.74	53.00	4	21,833	0.02%
2018/08/13	14	53.21	14	54.11	53.00	0	21,720	0.00%
2018/08/10	11	55.53	5	55.76	54.70	6	21,906	0.03%
2018/08/09	15	56.74	19	57.07	57.20	-4	22,026	-0.02%
2018/08/08	28	56.58	12	56.38	54.00	16	21,777	0.07%
2018/08/07	25	56.63	16	57.06	57.00	9	21,945	0.04%
2018/08/06	19	55.55	20	56.28	56.10	-1	21,671	0.00%
2018/08/03	19	53.17	31	54.39	55.10	-12	21,681	-0.06%
2018/08/02	27	53.22	27	52.67	52.60	0	21,360	0.00%
2018/08/01	25	55.75	16	56.45	56.30	9	21,195	0.04%
2018/07/31	23	55.47	37	55.39	55.00	-14	21,293	-0.07%
2018/07/30	49	60.34	17	58.58	56.90	32	21,006	0.15%
2018/07/27	5	62.08	32	61.69	63.20	-27	20,592	-0.13%
2018/07/26	17	59.98	13	60.63	59.50	4	20,199	0.02%
2018/07/25	14	58.79	13	58.98	60.50	1	19,772	0.01%
2018/07/24	24	58.99	21	59.32	59.30	3	19,543	0.02%
2018/07/23	56	57.47	53.1	57.38	58.40	2.9	19,192	0.02%
2018/07/20	28	61.57	34	58.48	57.50	-6	18,857	-0.03%
2018/07/19	19	61.71	21	61.86	62.50	-2	18,399	-0.01%
2018/07/18	15	68.63	85	71.14	63.10	-70	17,954	-0.39%
2018/07/17	106	70.70	7	70.97	70.10	99	17,612	0.56%	大買/
2018/07/16	7	75.66	8	75.90	74.00	-1	17,421	-0.01%
2018/07/13	6	80.23	29	78.20	77.40	-23	17,352	-0.13%
2018/07/12	27	78.89	26	77.29	79.60	1	17,118	0.01%
2018/07/11	3	74.23	3	74.53	74.10	0	16,907	0.00%
2018/07/10	26	74.54	11	75.12	75.40	15	16,942	0.09%
2018/07/09	4	74.98	20	75.97	74.70	-16	16,812	-0.10%
2018/07/06	24	72.23	21	69.19	71.20	3	16,621	0.02%
2018/07/05	2	77.45	7	78.21	74.30	-5	16,436	-0.03%
2018/07/04	25	78.13	8	76.45	78.00	17	16,343	0.10%
2018/07/03	3	85.03	5	81.48	80.30	-2	16,062	-0.01%
2018/07/02	6	82.73	9	82.93	82.00	-3	15,824	-0.02%
2018/06/29	5	82.12	4	81.18	81.00	1	15,564	0.01%
2018/06/28	13	80.98	8	79.71	79.50	5	15,407	0.03%
2018/06/27	12	85.49	9	83.89	81.70	3	15,197	0.02%
2018/06/26	9	81.36	9	81.60	83.80	0	14,811	0.00%
2018/06/25	3	82.00	3	81.10	79.00	0	14,555	0.00%
2018/06/22	10	82.58	15	82.29	82.00	-5	14,376	-0.03%
2018/06/21	10	86.29	6.5	85.76	84.80	3.5	14,108	0.02%
2018/06/20	22	87.88	8	89.36	83.90	14	13,863	0.10%
2018/06/19	9	90.33	14	89.49	92.50	-5	13,401	-0.04%
2018/06/15	20	88.24	12	87.64	86.20	8	12,909	0.06%
2018/06/14	28	87.14	24	87.84	88.40	4	12,439	0.03%
2018/06/13	12	80.98	15	81.50	82.50	-3	11,881	-0.03%
2018/06/12	16	84.79	10	83.66	81.40	6	11,487	0.05%
2018/06/11	9	77.43	14	79.06	81.20	-5	10,989	-0.05%
2018/06/08	10	73.41	19	74.21	73.90	-9	10,619	-0.08%
2018/06/07	30	73.18	21	73.05	72.10	9	10,315	0.09%
2018/06/06	9	69.07	36	69.85	71.10	-27	9,695	-0.28%
2018/06/05	6	65.27	5	65.34	64.70	1	9,274	0.01%
2018/06/04	18.6	68.16	11	68.73	67.00	7.6	9,060	0.08%
2018/06/01	2	65.90	31	65.30	68.40	-29	8,759	-0.33%
2018/05/31	25	68.18	27	68.01	63.50	-2	8,530	-0.02%
2018/05/30	9.1	66.23	9	66.52	67.60	0.1	8,298	0.00%
2018/05/29	61	68.91	9.2	68.80	68.00	51.8	8,049	0.64%
2018/05/28	7	64.09	4	66.08	66.10	3	7,484	0.04%
2018/05/25	27	57.96	36	58.54	60.10	-9	7,226	-0.12%
2018/05/24	20	55.03	13	54.63	54.70	7	6,818	0.10%
2018/05/23	45	51.18	72	51.67	53.60	-27	6,462	-0.42%
2018/05/22	43	50.07	30	50.65	50.00	13	5,898	0.22%
2018/05/21	4	47.43	5	48.09	48.60	-1	5,531	-0.02%
2018/05/18	10	49.81	8	48.04	47.30	2	5,303	0.04%
2018/05/17	8	48.18	14	48.16	48.70	-6	4,741	-0.13%
2018/05/16	8	47.01	8	46.83	47.00	0	4,302	0.00%
2018/05/15	40.3	47.50	25	48.08	48.40	15.3	4,095	0.37%
2018/05/14	4	43.90	0	0.00	45.00	4	3,717	0.11%
2018/05/11	6	40.39	7	40.90	40.95	-1	3,612	-0.03%
2018/05/10	1	37.35	1	37.40	37.25	0	3,268	0.00%
2018/05/09	1	36.80	1	37.00	37.80	0	3,153	0.00%
2018/05/08	3	36.67	1	37.20	37.10	2	2,984	0.07%
2018/05/07	4	36.41	0	0.00	36.70	4	2,594	0.15%
2018/05/04	1	34.00	3	33.07	33.40	-2	2,251	-0.09%
2018/05/03	2	32.55	0	0.00	32.35	2	2,047	0.10%
2018/05/02	1	31.90	1	31.80	31.60	0	2,001	0.00%
2018/04/30	1	31.80	0	0.00	31.25	1	1,998	0.05%
2018/04/27	2	29.25	2	30.55	31.05	0	1,933	0.00%
2018/04/24	1	30.80	0	0.00	31.20	1	2,061	0.05%
2018/04/20	1	31.85	0	0.00	31.90	1	2,552	0.04%
2018/04/19	0	0.00	2	33.20	32.75	-2	2,532	-0.08%
2018/04/17	2	31.80	5	32.47	31.80	-3	2,501	-0.12%
2018/04/16	4	32.91	20	33.01	33.30	-16	2,483	-0.64%
2018/04/12	0	0.00	1	31.40	31.90	-1	2,447	-0.04%
2018/04/11	0	0.00	3	30.92	30.90	-3	2,459	-0.12%
2018/03/28	0	0.00	1	31.00	30.90	-1	2,788	-0.04%
2018/03/27	2	31.90	0	0.00	31.65	2	2,814	0.07%
2018/03/26	0	0.00	1	30.60	30.60	-1	2,782	-0.04%
2018/03/23	1	30.60	0	0.00	30.45	1	2,788	0.04%
2018/03/22	2	32.78	0	0.00	32.05	2	2,764	0.07%
2018/03/19	1	32.45	0	0.00	32.00	1	2,702	0.04%
2018/03/15	0	0.00	2	31.45	31.45	-2	2,674	-0.07%
2018/03/12	1	30.85	1	31.20	30.80	0	2,771	0.00%
2018/03/09	0	0.00	1	31.10	30.90	-1	2,818	-0.04%
2018/03/08	2	30.70	1	31.10	30.65	1	2,895	0.03%
2018/03/07	4	30.90	0	0.00	30.65	4	3,205	0.12%
2018/03/05	0	0.00	12	32.08	32.00	-12	3,547	-0.34%
2018/03/02	0	0.00	4	31.31	30.90	-4	3,477	-0.12%
2018/03/01	2	30.20	5	30.87	31.10	-3	3,543	-0.08%
2018/02/27	2	29.93	0	0.00	29.80	2	3,526	0.06%
2018/02/26	1	30.90	5	30.50	30.35	-4	3,543	-0.11%
2018/02/23	0	0.00	2	30.30	30.50	-2	3,597	-0.06%
2018/02/22	0	0.00	8	29.03	29.35	-8	3,596	-0.22%
2018/02/21	0	0.00	1	28.60	28.90	-1	3,601	-0.03%
2018/02/12	3	28.17	0	0.00	28.05	3	3,610	0.08%
2018/02/09	8	27.65	0	0.00	28.50	8	3,653	0.22%
2018/02/07	0	0.00	5	29.05	28.80	-5	3,709	-0.13%
2018/02/06	8	28.61	0	0.00	28.20	8	3,731	0.21%
2018/02/05	1	30.00	1	30.40	30.35	0	3,722	0.00%
2018/02/01	3	30.40	0	0.00	30.45	3	4,126	0.07%
2018/01/31	0	0.00	12	30.10	30.55	-12	4,292	-0.28%
2018/01/30	4	30.33	0	0.00	30.25	4	4,319	0.09%
2018/01/29	2	31.00	0	0.00	30.85	2	4,307	0.05%
2018/01/26	1	30.80	0	0.00	30.90	1	4,342	0.02%
2018/01/25	2	31.55	0	0.00	31.10	2	4,329	0.05%
2018/01/23	1	31.50	1	31.50	31.50	0	4,310	0.00%
2018/01/22	1	31.35	3	32.10	32.10	-2	4,289	-0.05%
2018/01/19	3	31.47	10	31.60	31.25	-7	4,246	-0.16%
2018/01/18	3	31.85	22	32.20	31.85	-19	4,188	-0.45%
2018/01/17	12	32.69	4	33.70	32.15	8	4,078	0.20%
2018/01/16	18	32.75	41	32.97	34.80	-23	3,831	-0.60%
2018/01/15	1	31.80	0	0.00	31.65	1	3,533	0.03%
2018/01/12	3	31.93	0	0.00	31.70	3	3,538	0.08%
2018/01/11	5	31.50	0	0.00	32.00	5	3,509	0.14%
2018/01/09	0	0.00	13	31.57	31.90	-13	3,420	-0.38%
2018/01/08	0	0.00	14	31.65	31.00	-14	3,373	-0.42%
2018/01/05	6	31.08	0	0.00	30.80	6	3,286	0.18%
2018/01/04	0	0.00	28	31.44	30.80	-28	3,251	-0.86%
2018/01/03	8	31.02	8	31.10	31.35	0	3,194	0.00%
2018/01/02	10	29.99	12	30.21	30.30	-2	3,101	-0.06%