達方 (8163)-元大-桃園券商分點個股進出

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
--
漲幅
0.00%
成交量
632張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:30

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/04/23	10	60.60	2.1	60.57	61.30	7.9	2,215	0.36%
2024/04/22	26	59.97	0.1	60.30	59.80	25.9	2,211	1.17%
2024/04/19	10.3	59.97	0.1	60.26	60.40	10.2	2,206	0.46%
2024/04/18	5	60.40	0.2	60.81	60.80	4.8	2,195	0.22%
2024/04/17	0.1	60.60	0.2	61.16	60.60	-0.1	2,197	-0.01%
2024/04/16	2.6	60.50	0	0.00	60.10	2.6	2,196	0.12%
2024/04/15	1.1	61.41	0	0.00	61.50	1.1	2,183	0.05%
2024/04/12	0.3	62.16	0.1	62.40	62.00	0.2	2,221	0.01%
2024/04/11	0.4	61.74	0	0.00	61.50	0.4	2,301	0.02%
2024/04/10	0	62.21	0.1	62.40	62.60	-0.1	2,301	0.00%
2024/04/09	9	62.58	0	0.00	62.10	9	2,312	0.39%
2024/04/08	2	64.00	3	63.80	63.50	-1	2,321	-0.04%
2024/04/03	0	0.00	1	63.80	63.60	-1	2,345	-0.04%
2024/03/29	1	62.60	0	62.20	62.30	1	2,319	0.04%
2024/03/28	1.2	62.93	0	0.00	62.30	1.2	2,320	0.05%
2024/03/27	0	0.00	1.1	62.85	63.00	-1.1	2,317	-0.05%
2024/03/26	1.5	61.80	56.1	62.74	61.90	-54.6	2,323	-2.35%
2024/03/25	2.4	63.03	2	62.90	62.80	0.4	2,309	0.02%
2024/03/22	2.6	64.13	2.1	63.97	64.30	0.5	2,308	0.02%
2024/03/21	2	63.25	9	62.88	64.10	-7	2,289	-0.31%
2024/03/20	9	62.88	18.6	62.91	62.40	-9.6	2,288	-0.42%
2024/03/19	17	61.71	1	61.80	61.90	16	2,245	0.71%
2024/03/18	0	60.40	0	0.00	60.80	0	2,237	0.00%
2024/03/15	20	60.37	2	60.80	60.00	18	2,241	0.80%
2024/03/14	3.1	60.30	1	60.40	60.60	2.1	2,225	0.09%
2024/03/13	11	61.22	0	0.00	60.70	11	2,220	0.50%
2024/03/12	0	0.00	2	60.45	60.50	-2	2,229	-0.09%
2024/03/11	47	59.70	12	59.71	59.60	35	2,243	1.56%
2024/03/08	10	61.24	7.1	60.49	60.00	2.9	2,235	0.13%
2024/03/07	1	60.90	15.1	61.02	61.00	-14.1	2,216	-0.64%
2024/03/06	12	60.94	17.3	60.49	61.70	-5.3	2,159	-0.25%
2024/03/05	5	60.90	1.2	58.46	61.40	3.8	1,963	0.19%
2024/03/04	0.8	55.64	28.2	55.81	55.90	-27.4	1,648	-1.66%
2024/03/01	0	0.00	1	54.10	54.40	-1	1,616	-0.06%
2024/02/29	9	53.60	0	0.00	53.20	9	1,593	0.56%
2024/02/27	3	53.30	2	52.70	53.40	1	1,576	0.06%
2024/02/26	0	52.90	0	0.00	52.70	0	1,585	0.00%
2024/02/23	22	52.41	20	52.80	52.00	2	1,651	0.12%
2024/02/22	1	52.80	20	52.75	52.80	-19	1,661	-1.14%
2024/02/20	0	0.00	1	52.60	52.50	-1	1,739	-0.06%
2024/02/19	0	52.30	1	52.70	52.60	-1	1,748	-0.06%
2024/02/16	2	52.20	0	0.00	52.10	2	1,775	0.11%
2024/02/15	0	0.00	2	51.00	50.50	-2	1,788	-0.11%
2024/02/05	0	0.00	4	50.50	50.60	-4	1,824	-0.22%
2024/02/02	10	50.80	0	0.00	50.70	10	1,867	0.54%
2024/01/30	40	51.15	2	51.10	51.00	38	2,045	1.86%
2024/01/26	0	0.00	20	51.80	51.70	-20	2,509	-0.80%
2024/01/25	20	51.80	0	0.00	51.50	20	2,513	0.80%
2024/01/22	0	52.30	0	0.00	52.50	0	2,489	0.00%
2024/01/18	10	51.20	0	0.00	51.30	10	2,479	0.40%
2024/01/17	10	51.70	0	0.00	51.90	10	2,471	0.40%
2024/01/15	5	52.00	0	0.00	52.20	5	2,445	0.20%
2024/01/12	4.1	51.50	0	0.00	51.60	4.1	2,440	0.17%
2024/01/10	0.2	52.00	0	0.00	51.90	0.2	2,433	0.01%
2024/01/09	1	52.60	3	52.30	52.10	-2	2,421	-0.08%
2024/01/08	1	53.10	0	0.00	52.60	1	2,408	0.04%
2024/01/05	2	55.74	0	0.00	54.90	2	2,360	0.09%
2024/01/03	1	55.40	0.1	55.20	55.30	0.9	2,241	0.04%
2024/01/02	0	0.00	1	55.30	55.60	-1	2,210	-0.05%
2023/12/29	0	0.00	1	53.90	54.20	-1	2,162	-0.05%
2023/12/28	2	52.85	0	0.00	53.10	2	2,121	0.09%
2023/12/26	0	52.50	0	0.00	52.20	0	2,092	0.00%
2023/12/25	0	51.90	0	0.00	51.80	0	2,082	0.00%
2023/12/22	0.2	52.50	0	0.00	52.50	0.2	2,066	0.01%
2023/12/21	0.1	52.80	0	0.00	52.60	0.1	2,052	0.00%
2023/12/19	2.1	53.78	1	53.20	53.00	1.1	2,003	0.05%
2023/12/18	0	0.00	6	55.30	54.40	-6	1,960	-0.31%
2023/12/15	0	0.00	2	56.30	56.10	-2	1,931	-0.10%
2023/12/13	3	55.60	4	55.35	55.80	-1	1,859	-0.05%
2023/12/12	3	55.20	3	55.20	55.30	0	1,830	0.00%
2023/12/11	2	54.60	12	55.03	54.90	-10	1,814	-0.55%
2023/12/08	0	54.70	0.1	54.70	54.80	-0.1	1,799	-0.01%
2023/12/07	10.2	54.50	6	54.98	54.50	4.2	1,785	0.23%
2023/12/06	5	55.52	2	55.50	55.40	3	1,757	0.17%
2023/12/05	9	54.20	0	0.00	54.80	9	1,714	0.52%
2023/12/04	5	55.26	2	55.00	55.00	3	1,687	0.18%
2023/11/30	1	53.20	3	53.10	52.70	-2	1,593	-0.13%
2023/11/29	0	52.40	0	0.00	52.30	0	1,534	0.00%
2023/11/28	0	52.10	0	0.00	52.10	0	1,527	0.00%
2023/11/27	0	0.00	0	51.00	50.90	0	1,508	0.00%
2023/11/24	0.1	51.30	0	0.00	51.60	0.1	1,497	0.01%
2023/11/22	0	0.00	2.3	52.56	52.60	-2.3	1,452	-0.16%
2023/11/21	1	51.40	0	0.00	51.10	1	1,379	0.07%
2023/11/20	1	50.80	1	51.30	51.20	0	1,361	0.00%
2023/11/17	1	51.60	0	0.00	51.60	1	1,329	0.08%
2023/11/14	2	51.20	0	0.00	50.20	2	1,211	0.17%
2023/11/13	1	50.80	1	51.20	51.00	0	1,175	0.00%
2023/11/10	1	50.70	3	51.20	51.40	-2	1,116	-0.18%
2023/11/09	5	50.42	7	50.90	50.90	-2	1,063	-0.19%
2023/11/08	2	49.80	3	49.90	50.00	-1	974	-0.10%
2023/11/07	1	49.85	0	49.25	49.85	1	936	0.11%
2023/11/06	12	49.39	10.1	50.40	49.70	1.9	881	0.22%
2023/11/03	1	48.50	14	48.56	48.85	-13	661	-1.96%
2023/11/02	0	0.00	1	44.80	44.55	-1	411	-0.24%
2023/11/01	1	43.75	1	43.90	44.25	0	428	0.00%
2023/10/23	10	42.59	2	42.75	42.50	8	469	1.70%
2023/10/20	1	42.05	0	0.00	42.65	1	477	0.21%
2023/10/16	0	43.70	0	0.00	43.80	0	486	0.00%
2023/10/11	1	43.75	0	0.00	43.75	1	512	0.20%
2023/09/27	1	42.45	0	0.00	42.85	1	675	0.15%
2023/09/25	0	43.20	0	0.00	43.35	0	709	0.00%
2023/09/20	0.1	43.75	0	0.00	43.45	0.1	739	0.02%
2023/09/19	0	43.80	0	0.00	43.85	0	745	0.00%
2023/09/14	0	0.00	2	44.00	43.75	-2	762	-0.26%
2023/09/13	0	43.45	0	0.00	43.65	0	767	0.00%
2023/09/11	4	43.64	5	43.75	43.75	-1	778	-0.13%
2023/09/07	0	43.54	0	0.00	43.65	0	794	0.00%
2023/08/31	1	43.20	1	43.45	43.60	0	807	0.00%
2023/08/28	13	41.87	0	0.00	41.80	13	828	1.57%
2023/08/16	0	41.90	0	0.00	41.70	0	909	0.00%
2023/08/11	7	42.00	0	0.00	41.75	7	940	0.74%
2023/08/10	5	42.00	0	0.00	42.05	5	949	0.53%
2023/08/04	5	43.30	0	0.00	43.80	5	924	0.54%
2023/07/31	0	0.00	1	44.00	43.90	-1	911	-0.11%
2023/07/17	0	0.00	1	45.85	46.00	-1	880	-0.11%
2023/07/14	0	0.00	2	45.50	45.55	-2	876	-0.23%
2023/07/13	10	45.60	8	45.50	45.15	2	869	0.23%
2023/07/12	1	43.60	1	43.65	45.15	0	858	0.00%
2023/07/11	11	43.40	35	43.50	43.50	-24	840	-2.86%
2023/07/05	0	0.00	1	47.40	47.35	-1	824	-0.12%
2023/07/03	1	46.85	0	0.00	46.85	1	818	0.12%
2023/06/30	1	46.35	0	0.00	46.30	1	805	0.12%
2023/06/27	15	45.63	0	0.00	45.30	15	792	1.89%
2023/06/26	5	46.05	0	0.00	46.00	5	786	0.64%
2023/06/21	5.3	46.78	0	0.00	46.70	5.3	780	0.68%
2023/06/19	5	47.70	0	0.00	47.35	5	781	0.64%
2023/06/16	0	0.00	11	47.91	47.85	-11	781	-1.41%
2023/06/15	5	47.85	18	48.13	47.85	-13	777	-1.67%
2023/06/14	0	48.00	29	47.95	47.95	-29	772	-3.75%
2023/06/13	18	47.47	0	0.00	47.55	18	769	2.34%
2023/06/12	0	0.00	2	46.80	47.10	-2	764	-0.26%
2023/06/09	2	46.70	0	0.00	46.70	2	761	0.26%
2023/06/08	0	0.00	2	47.15	46.70	-2	775	-0.26%
2023/06/02	1	47.25	1	47.30	47.40	0	965	0.00%
2023/05/31	1	47.00	2	47.08	47.00	-1	959	-0.10%
2023/05/29	2	46.55	1	46.95	47.10	1	950	0.11%
2023/05/22	1	46.25	1	46.25	46.30	0	898	0.00%
2023/04/25	0	0.00	1	43.55	42.70	-1	930	-0.11%
2023/04/21	1	44.35	4	43.73	43.20	-3	924	-0.32%
2023/04/20	4	44.64	0	0.00	44.35	4	916	0.44%
2023/04/13	4	45.03	9	44.78	44.55	-5	879	-0.57%
2023/04/12	0	0.00	2	44.95	45.30	-2	865	-0.23%
2023/04/11	5	44.70	5	44.40	44.50	0	837	0.00%
2023/04/10	0	0.00	10	44.45	44.90	-10	825	-1.21%
2023/04/06	0	44.20	0	0.00	44.50	0	777	0.00%
2023/03/30	0	0.00	1	43.95	44.05	-1	763	-0.13%
2023/03/22	0	0.00	1	44.15	44.20	-1	750	-0.13%
2023/03/21	3	43.45	0	0.00	43.55	3	744	0.40%
2023/03/17	0	0.00	1	42.95	43.30	-1	744	-0.13%
2023/03/16	0	42.95	0	0.00	42.60	0	742	0.00%
2023/03/15	1	43.75	0	0.00	43.25	1	745	0.13%
2023/03/14	1	43.75	5	43.59	43.50	-4	740	-0.54%
2023/03/13	1	43.60	0	0.00	43.60	1	738	0.14%
2023/03/10	1	43.90	0	0.00	43.85	1	726	0.14%
2023/03/09	0	0.00	1	44.35	44.50	-1	713	-0.14%
2023/03/08	15	44.75	17	44.39	44.70	-2	671	-0.30%
2023/03/07	0	42.10	0	0.00	41.75	0	548	0.00%
2023/02/24	0.2	41.00	0	0.00	41.30	0.2	548	0.03%
2023/02/22	5	40.95	5	41.07	41.00	0	542	0.00%
2023/02/21	12	41.30	0	0.00	41.15	12	542	2.21%
2023/02/17	2	40.75	1	40.80	40.90	1	545	0.18%
2023/02/16	2	40.85	0	0.00	40.85	2	544	0.37%
2023/02/14	1	40.40	0	0.00	40.40	1	544	0.18%
2023/02/09	1	41.65	19	40.97	41.55	-18	511	-3.52%
2023/02/08	0	0.00	1	40.25	40.25	-1	479	-0.21%
2023/02/07	8	40.21	0	0.00	40.20	8	473	1.69%
2023/02/06	1	40.45	1	40.95	40.10	0	466	0.00%
2023/02/03	1	40.45	0	0.00	40.45	1	457	0.22%
2023/01/12	1	38.75	0	0.00	38.70	1	434	0.23%
2023/01/04	0	0.00	1	38.15	38.00	-1	459	-0.22%
2022/12/28	0.5	37.80	0	0.00	37.65	0.5	479	0.10%
2022/12/23	0	0.00	1	37.65	37.80	-1	481	-0.21%
2022/12/21	1	37.50	0	0.00	37.40	1	485	0.21%
2022/12/15	0	0.00	1	38.75	38.80	-1	472	-0.21%
2022/12/08	0	0.00	1	38.70	38.65	-1	493	-0.20%
2022/12/07	0	0.00	2	38.75	38.70	-2	494	-0.40%
2022/12/02	0	0.00	1	40.60	40.50	-1	485	-0.21%
2022/11/30	1	40.10	0	0.00	40.15	1	479	0.21%
2022/11/29	0	40.60	0	0.00	40.20	0	475	0.00%
2022/11/28	5	39.88	1	40.00	39.85	4	455	0.88%
2022/11/25	1	39.10	0	0.00	39.15	1	427	0.23%
2022/11/23	0	0.00	3	39.15	38.90	-3	430	-0.70%
2022/11/18	1	38.95	0	0.00	38.95	1	437	0.23%
2022/11/08	1	38.75	0	0.00	38.80	1	444	0.23%
2022/11/04	3	38.57	0.5	38.70	38.65	2.5	449	0.56%
2022/11/03	0	0.00	2	38.60	38.90	-2	477	-0.42%
2022/11/01	0	0.00	1.2	38.34	38.40	-1.2	482	-0.24%
2022/10/31	2	37.75	0	0.00	37.85	2	506	0.40%
2022/10/19	0	0.00	1	38.40	38.25	-1	519	-0.19%
2022/10/13	1	37.40	0	0.00	36.45	1	523	0.19%
2022/10/12	1	37.65	0	0.00	37.90	1	523	0.19%
2022/10/05	0	0.00	3	39.85	39.55	-3	527	-0.57%
2022/10/04	0	0.00	2	39.55	39.70	-2	531	-0.38%
2022/10/03	0	0.00	1	39.10	38.95	-1	537	-0.19%
2022/09/30	5	39.22	0	0.00	39.40	5	546	0.92%
2022/09/29	0	0.00	1	39.90	39.60	-1	571	-0.17%
2022/09/23	1	41.65	0	0.00	41.20	1	640	0.16%
2022/09/22	2	41.25	2	41.50	41.50	0	660	0.00%
2022/09/21	1	41.85	0	0.00	41.80	1	663	0.15%
2022/09/20	2	42.40	1	42.50	42.40	1	663	0.15%
2022/09/15	2	42.70	2	43.38	42.75	0	683	0.00%
2022/09/13	1	42.05	0	0.00	41.80	1	675	0.15%
2022/09/12	0	0.00	12	41.50	41.45	-12	684	-1.75%
2022/09/08	0	0.00	1	40.90	41.00	-1	688	-0.15%
2022/09/06	1	40.15	0	0.00	39.80	1	692	0.14%
2022/09/05	2	40.65	2	40.55	40.50	0	692	0.00%
2022/09/01	0	0.00	0.1	41.10	40.95	-0.1	700	-0.02%
2022/08/31	12	41.48	0	0.00	41.30	12	701	1.71%
2022/08/23	0	0.00	10	41.64	41.50	-10	710	-1.41%
2022/08/19	0	42.00	0	0.00	41.80	0	706	0.00%
2022/08/17	0	0.00	1	41.25	41.05	-1	710	-0.14%
2022/08/15	0	0.00	0.1	41.45	41.70	-0.1	724	-0.01%
2022/08/10	0	0.00	12.1	41.21	41.40	-12.1	723	-1.67%
2022/08/08	1	39.85	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	2	40.57	40.45	-2	710	-0.28%
2022/08/04	0	38.98	0	0.00	39.05	0	706	0.00%
2022/08/03	0	39.28	0	0.00	39.05	0	725	0.00%
2022/08/02	0	39.45	0	0.00	39.25	0	738	0.00%
2022/07/29	0	0.00	1	40.00	40.05	-1	806	-0.12%
2022/07/28	0	39.70	0	0.00	39.75	0	835	0.00%
2022/07/26	0	39.41	0	0.00	39.10	0	894	0.00%
2022/07/25	0	39.63	0	0.00	39.75	0	902	0.00%
2022/07/22	0	0.00	6	39.70	39.70	-6	914	-0.66%
2022/07/21	0	39.15	0	0.00	39.25	0	941	0.00%
2022/07/20	0	39.28	1	39.15	39.10	-1	947	-0.10%
2022/07/19	1	39.40	0	0.00	39.30	1	971	0.10%
2022/07/15	2	38.08	0	0.00	37.80	2	1,014	0.20%
2022/07/12	0	36.20	0	0.00	36.10	0	1,112	0.00%
2022/07/11	1	36.90	0	0.00	36.95	1	1,118	0.09%
2022/07/08	1.2	37.58	0	0.00	37.40	1.2	1,132	0.11%
2022/07/07	1	36.70	0	0.00	36.60	1	1,128	0.09%
2022/07/06	2	39.30	1	39.20	38.60	1	1,109	0.09%
2022/07/05	0	0.00	0.1	39.90	39.80	-0.1	1,100	-0.01%
2022/07/04	0	0.00	1	39.45	39.40	-1	1,092	-0.09%
2022/07/01	0	0.00	0	40.50	38.80	0	1,108	0.00%
2022/06/30	1	40.70	0	0.00	40.45	1	1,095	0.09%
2022/06/28	0	0.00	0	42.20	42.00	0	1,115	0.00%
2022/06/27	0.1	42.20	1	42.40	42.50	-0.9	1,168	-0.08%
2022/06/24	1	41.85	2	42.25	42.00	-1	1,170	-0.09%
2022/06/23	0.4	41.50	0	0.00	41.65	0.4	1,176	0.03%
2022/06/22	0	0.00	1	41.65	41.40	-1	1,181	-0.08%
2022/06/21	0	0.00	0	42.32	42.45	0	1,202	0.00%
2022/06/20	0	41.10	0	0.00	40.80	0	1,221	0.00%
2022/06/17	0	41.73	0	0.00	41.65	0	1,221	0.00%
2022/06/16	1	42.80	2.1	43.20	42.10	-1.1	1,249	-0.08%
2022/06/14	1	42.10	0	0.00	42.40	1	1,324	0.08%
2022/06/13	1	42.90	0	0.00	42.65	1	1,365	0.08%
2022/06/10	0	43.88	0	0.00	43.80	0	1,404	0.00%
2022/06/09	0	0.00	1	44.10	43.95	-1	1,468	-0.07%
2022/06/07	8.1	43.81	0	0.00	43.80	8.1	1,543	0.52%
2022/06/06	4.1	43.89	0	0.00	43.90	4.1	1,667	0.24%
2022/05/31	0	43.70	0	0.00	43.75	0	1,776	0.00%
2022/05/30	0	0.00	2	43.75	43.80	-2	1,778	-0.11%
2022/05/24	0	43.30	0	0.00	42.90	0	1,798	0.00%
2022/05/23	1	43.20	0	0.00	43.00	1	1,791	0.06%
2022/05/20	3	42.95	2	43.00	42.90	1	1,794	0.06%
2022/05/13	0	0.00	1	42.45	42.30	-1	1,779	-0.06%
2022/05/12	1	42.45	0	0.00	41.20	1	1,785	0.06%
2022/05/11	3	42.50	0	0.00	42.50	3	1,782	0.17%
2022/05/09	1	42.85	0	0.00	43.00	1	1,758	0.06%
2022/05/05	1.6	45.86	1	45.65	45.75	0.6	1,706	0.04%
2022/05/04	1.4	46.99	1	46.00	45.80	0.4	1,685	0.02%
2022/04/27	1	47.15	0	0.00	46.95	1	1,650	0.06%
2022/04/25	0	0.00	3	48.65	48.20	-3	1,627	-0.18%
2022/04/22	0	0.00	6	50.00	49.95	-6	1,607	-0.37%
2022/04/21	2	50.40	3	50.60	50.40	-1	1,612	-0.06%
2022/04/20	2	50.10	2	50.35	50.40	0	1,577	0.00%
2022/04/18	2	48.00	12	48.75	48.40	-10	1,519	-0.66%
2022/04/15	0	0.00	7	48.98	48.80	-7	1,523	-0.46%
2022/04/14	0	0.00	2	49.00	48.90	-2	1,554	-0.13%
2022/04/12	0	0.00	2	47.90	47.85	-2	1,602	-0.12%
2022/04/11	1	48.30	4	48.08	47.80	-3	1,626	-0.18%
2022/04/08	10	48.20	0	0.00	48.20	10	1,658	0.60%
2022/04/06	0	0.00	5	49.15	49.15	-5	1,868	-0.27%
2022/03/31	6	49.83	6	49.73	49.70	0	1,917	0.00%
2022/03/30	21	49.75	5	50.05	50.20	16	1,983	0.81%
2022/03/28	0	0.00	1	49.10	49.10	-1	1,958	-0.05%
2022/03/24	1	49.35	0	0.00	49.50	1	1,976	0.05%
2022/03/22	0	49.40	0	0.00	49.50	0	2,110	0.00%
2022/03/18	5	49.45	5	49.20	48.40	0	2,142	0.00%
2022/03/17	5	50.00	6	49.37	49.35	-1	2,134	-0.05%
2022/03/16	5	49.35	5	49.40	49.50	0	2,147	0.00%
2022/03/14	7	49.50	5	49.30	49.35	2	2,218	0.09%
2022/03/10	1	48.20	5	48.48	48.35	-4	2,323	-0.17%
2022/03/09	9	47.79	6	48.08	48.30	3	2,435	0.12%
2022/03/04	3	47.68	2	48.08	47.60	1	2,750	0.04%
2022/02/24	0	0.00	4	46.00	45.50	-4	3,275	-0.12%
2022/02/23	1	46.80	0	0.00	46.90	1	3,369	0.03%
2022/02/22	0	0.00	5	46.38	46.40	-5	3,377	-0.15%
2022/02/21	1	46.90	1	47.15	47.10	0	3,374	0.00%
2022/02/18	0	46.80	0	0.00	47.00	0	3,388	0.00%
2022/02/16	0	0.00	6	46.82	46.80	-6	3,403	-0.18%
2022/02/15	0	0.00	1	46.70	46.50	-1	3,402	-0.03%
2022/02/14	1	46.20	0	0.00	46.35	1	3,413	0.03%
2022/02/11	0	0.00	3	47.23	47.50	-3	3,426	-0.09%
2022/02/10	0	46.95	1	47.05	47.05	-1	3,416	-0.03%
2022/02/09	0	0.00	8	46.56	46.90	-8	3,423	-0.23%
2022/02/08	0	0.00	2	46.20	46.20	-2	3,420	-0.06%
2022/02/07	5	45.12	2	45.55	45.60	3	3,429	0.09%
2022/01/24	0	45.65	0	0.00	45.70	0	3,491	0.00%
2022/01/21	2	46.40	0	0.00	45.90	2	3,479	0.06%
2022/01/20	0	0.00	1	47.30	47.20	-1	3,467	-0.03%
2022/01/19	2	46.95	1	46.90	46.95	1	3,469	0.03%
2022/01/18	0	0.00	8	47.23	46.90	-8	3,458	-0.23%
2022/01/14	1	46.25	1	46.35	46.35	0	3,450	0.00%
2022/01/12	2	46.78	0	0.00	46.80	2	3,438	0.06%
2022/01/11	4	47.29	0	0.00	47.05	4	3,424	0.12%
2022/01/10	0	0.00	1	47.75	48.05	-1	3,397	-0.03%
2022/01/07	7	47.52	0	0.00	47.30	7	3,382	0.21%
2022/01/06	0	0.00	1	48.15	48.15	-1	3,342	-0.03%
2022/01/04	20	49.68	0	0.00	49.35	20	3,280	0.61%
2022/01/03	2	49.80	3.1	50.11	49.50	-1.1	3,252	-0.03%
2021/12/30	4	50.70	3	50.80	50.70	1	3,209	0.03%
2021/12/29	4.1	50.67	105	50.46	51.00	-101	3,153	-3.20%	大賣/
2021/12/28	0	0.00	1	49.60	49.35	-1	2,973	-0.03%
2021/12/27	0	49.30	0	0.00	49.55	0	2,955	0.00%
2021/12/24	0	0.00	2	49.53	49.35	-2	2,929	-0.07%
2021/12/23	1	48.60	1	48.65	48.60	0	2,836	0.00%
2021/12/22	0	0.00	15	48.63	48.50	-15	2,834	-0.53%
2021/12/20	0	0.00	1	48.70	48.50	-1	2,804	-0.04%
2021/12/17	5	49.00	5	48.60	48.80	0	2,782	0.00%
2021/12/16	2	49.50	7	49.67	49.85	-5	2,709	-0.18%
2021/12/15	2	48.50	2	48.35	48.20	0	2,603	0.00%
2021/12/14	7	48.91	0	0.00	48.55	7	2,577	0.27%
2021/12/10	1	48.80	3	49.02	49.15	-2	2,501	-0.08%
2021/12/09	1	48.20	3	48.15	48.30	-2	2,450	-0.08%
2021/12/08	14	49.16	7	49.31	49.00	7	2,383	0.29%
2021/12/07	1	49.90	7	49.74	49.65	-6	2,295	-0.26%
2021/12/06	1	49.30	3	49.35	49.20	-2	2,207	-0.09%
2021/12/03	12	49.43	5	49.57	49.60	7	2,123	0.33%
2021/12/02	21	49.18	55	49.66	48.65	-34	1,971	-1.73%
2021/12/01	9	47.09	1	46.85	47.15	8	1,611	0.50%
2021/11/30	2	46.75	10	46.87	46.50	-8	1,580	-0.51%
2021/11/29	2	45.56	3	45.15	45.80	-1	1,559	-0.06%
2021/11/26	4	46.78	1	46.40	46.15	3	1,518	0.20%
2021/11/25	3	46.25	1	46.05	46.10	2	1,469	0.14%
2021/11/24	1	45.90	0	0.00	46.00	1	1,473	0.07%
2021/11/23	24.1	46.52	50	47.00	47.05	-25.9	1,332	-1.94%
2021/11/22	2	44.53	22	45.40	45.45	-20	1,066	-1.87%
2021/11/17	0	0.00	5	43.30	43.40	-5	1,043	-0.48%
2021/11/15	0	0.00	15	43.18	42.80	-15	1,077	-1.39%
2021/11/08	2	43.60	0	0.00	43.50	2	1,120	0.18%
2021/11/05	1	43.20	0	0.00	43.15	1	1,141	0.09%
2021/11/04	8	43.41	0	0.00	43.45	8	1,162	0.69%
2021/11/03	5	43.12	5	42.83	43.50	0	1,206	0.00%
2021/11/02	4	41.98	8	42.45	41.80	-4	1,171	-0.34%
2021/11/01	7	42.74	8	42.47	42.30	-1	1,180	-0.08%
2021/10/29	1	41.50	0	0.00	41.75	1	1,170	0.09%
2021/10/28	0	0.00	1	42.05	41.90	-1	1,182	-0.08%
2021/10/27	1	41.25	0	0.00	41.65	1	1,194	0.08%
2021/10/22	1	40.85	0	0.00	40.90	1	1,260	0.08%
2021/10/20	0	0.00	2	41.03	41.15	-2	1,296	-0.15%
2021/10/18	0	0.00	4	40.25	40.30	-4	1,341	-0.30%
2021/10/15	1	40.30	1	40.50	40.30	0	1,384	0.00%
2021/10/14	1	39.50	0	0.00	39.60	1	1,441	0.07%
2021/10/13	0	0.00	1	39.60	39.50	-1	1,558	-0.06%
2021/10/07	1	40.15	0	0.00	40.20	1	1,668	0.06%
2021/10/06	1	39.80	0	0.00	39.70	1	1,709	0.06%
2021/10/04	1	39.20	0	0.00	39.20	1	1,746	0.06%
2021/10/01	3	40.40	1	40.35	40.35	2	1,751	0.11%
2021/09/30	0	0.00	1	41.60	41.40	-1	1,778	-0.06%
2021/09/29	2	41.55	7	41.35	41.30	-5	1,795	-0.28%
2021/09/28	5	42.35	0	0.00	42.30	5	1,809	0.28%
2021/09/27	2	42.40	1	43.00	42.95	1	1,812	0.06%
2021/09/24	3	42.42	0	0.00	42.35	3	1,836	0.16%
2021/09/23	4	42.00	0	0.00	42.10	4	1,866	0.21%
2021/09/22	1	42.05	2	41.93	41.80	-1	1,911	-0.05%
2021/09/17	0	0.00	1	42.45	42.45	-1	1,995	-0.05%
2021/09/16	1	42.70	1	42.15	42.20	0	2,010	0.00%
2021/09/15	1	42.60	0	0.00	42.55	1	2,016	0.05%
2021/09/14	1	43.30	0	0.00	43.00	1	2,020	0.05%
2021/09/10	0	0.00	10	43.55	43.55	-10	2,045	-0.49%
2021/09/09	1	41.95	1	42.75	42.95	0	2,057	0.00%
2021/09/08	0	0.00	1	43.65	42.80	-1	2,069	-0.05%
2021/09/07	0	0.00	1	44.30	44.10	-1	2,073	-0.05%
2021/09/02	0	0.00	1	44.75	44.75	-1	2,191	-0.05%
2021/09/01	5	44.60	7	43.98	44.60	-2	2,163	-0.09%
2021/08/31	1	44.10	0	0.00	44.35	1	2,153	0.05%
2021/08/30	6	43.91	1	43.15	43.90	5	2,128	0.23%
2021/08/27	3	42.67	0	0.00	42.65	3	2,091	0.14%
2021/08/26	2	42.43	0	0.00	42.60	2	2,102	0.10%
2021/08/25	3	42.67	1	42.10	42.60	2	2,121	0.09%
2021/08/24	1	41.65	0	0.00	41.35	1	2,072	0.05%
2021/08/20	84	43.41	82	43.40	43.40	2	2,107	0.09%
2021/08/19	2	43.55	0	0.00	43.15	2	2,115	0.09%
2021/08/18	2	43.95	0	0.00	44.00	2	2,101	0.10%
2021/08/17	0	0.00	1	44.35	43.90	-1	2,087	-0.05%
2021/08/16	2	43.85	1	43.95	44.05	1	2,086	0.05%
2021/08/13	0	0.00	0.9	45.29	44.90	-0.9	2,080	-0.04%
2021/08/12	1	45.95	1	46.10	45.55	0	2,083	0.00%
2021/08/11	3	45.97	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	1	47.60	0	0.00	47.95	1	2,127	0.05%
2021/08/05	0	0.00	4	47.76	47.85	-4	2,189	-0.18%
2021/08/02	1	47.35	0	0.00	47.50	1	2,448	0.04%
2021/07/29	0	0.00	1	46.45	46.65	-1	2,511	-0.04%
2021/07/28	1	45.90	0	0.00	46.50	1	2,525	0.04%
2021/07/26	1	47.65	1	47.70	47.70	0	2,606	0.00%
2021/07/23	0	0.00	1	47.70	47.30	-1	2,650	-0.04%
2021/07/21	2	47.05	0	0.00	46.95	2	2,826	0.07%
2021/07/20	3	47.33	9	47.43	46.95	-6	2,865	-0.21%
2021/07/19	14	48.03	0	0.00	48.10	14	2,857	0.49%
2021/07/16	0	0.00	20	47.37	48.00	-20	2,843	-0.70%
2021/07/15	7	46.79	0	0.00	46.75	7	2,853	0.25%
2021/07/14	1	46.20	10	46.09	46.15	-9	2,928	-0.31%
2021/07/13	13	46.86	2	47.10	46.10	11	2,951	0.37%
2021/07/09	5	46.02	28.5	45.90	45.90	-23.5	2,922	-0.80%
2021/07/08	0	0.00	28	46.20	46.20	-28	2,960	-0.95%
2021/07/07	2	46.15	3	46.18	46.10	-1	3,009	-0.03%
2021/07/06	0	0.00	1	46.00	45.80	-1	3,018	-0.03%
2021/07/05	12	45.98	3.1	45.94	45.90	8.9	3,086	0.29%
2021/07/02	0	0.00	98	45.12	45.10	-98	3,166	-3.09%
2021/07/01	1.1	45.25	82	45.00	44.95	-80.9	3,180	-2.54%
2021/06/28	3	45.57	4	44.83	45.90	-1	3,144	-0.03%
2021/06/25	2	43.95	4	44.05	43.70	-2	3,085	-0.06%
2021/06/22	6	43.26	1	43.55	42.90	5	3,132	0.16%
2021/06/18	0	0.00	2	44.13	43.70	-2	3,156	-0.06%
2021/06/16	2	43.78	0	0.00	43.35	2	3,179	0.06%
2021/06/15	1	44.10	0	0.00	44.00	1	3,204	0.03%
2021/06/11	0.5	44.45	0	0.00	44.50	0.5	3,218	0.02%
2021/06/10	0	0.00	13	43.47	44.45	-13	3,320	-0.39%
2021/06/03	7	42.61	5	42.70	42.80	2	3,562	0.06%
2021/06/02	8	42.56	2	43.38	42.55	6	3,572	0.17%
2021/06/01	18	42.92	4	43.13	43.25	14	3,571	0.39%
2021/05/28	0	0.00	5	43.10	42.75	-5	3,607	-0.14%
2021/05/27	3	41.57	0	0.00	42.70	3	3,626	0.08%
2021/05/26	1	42.20	0	0.00	42.25	1	3,627	0.03%
2021/05/25	14	42.34	0	0.00	42.25	14	3,663	0.38%
2021/05/24	1	41.50	7	41.09	41.55	-6	3,690	-0.16%
2021/05/21	0	0.00	2	41.38	41.40	-2	3,762	-0.05%
2021/05/20	4	40.76	0	0.00	40.70	4	3,804	0.11%
2021/05/19	0	0.00	2.1	41.07	41.50	-2.1	3,820	-0.05%
2021/05/18	13	39.44	11	40.06	40.70	2	3,833	0.05%
2021/05/17	2	38.78	1	39.45	38.40	1	3,824	0.03%
2021/05/14	3	42.05	7	41.70	41.40	-4	3,785	-0.11%
2021/05/13	8	42.00	2	42.43	41.70	6	3,741	0.16%
2021/05/12	4	44.20	4	44.03	43.05	0	3,675	0.00%
2021/05/11	3	47.47	0	0.00	46.65	3	3,625	0.08%
2021/05/10	1	49.95	2	50.10	49.05	-1	3,578	-0.03%
2021/05/07	1	49.19	2	48.20	49.00	-1	3,456	-0.03%
2021/05/05	2	47.40	1	47.40	46.80	1	3,379	0.03%
2021/05/04	8	47.13	1	47.00	47.00	7	3,393	0.21%
2021/05/03	2	49.48	0	0.00	49.40	2	3,329	0.06%
2021/04/29	0	0.00	0.2	51.50	51.20	-0.2	3,286	0.00%
2021/04/28	6	51.50	22.1	51.66	52.40	-16.1	3,255	-0.49%
2021/04/27	0	0.00	2	51.85	52.10	-2	3,221	-0.06%
2021/04/26	0.1	50.55	2	50.40	51.20	-2	3,112	-0.06%
2021/04/23	0.1	49.40	0	0.00	49.50	0.1	3,069	0.00%
2021/04/22	20	50.05	2.4	49.39	49.00	17.6	3,058	0.58%
2021/04/21	7.1	50.86	30	51.22	51.00	-22.9	3,010	-0.76%
2021/04/20	1.2	50.08	9	49.87	50.50	-7.8	2,962	-0.26%
2021/04/19	7.1	48.66	8	49.08	49.15	-0.9	2,948	-0.03%
2021/04/16	0	0.00	2	48.05	48.25	-2	2,934	-0.07%
2021/04/15	0.1	47.40	0	0.00	47.40	0.1	2,928	0.00%
2021/04/14	9	47.13	3	47.40	47.30	6	2,945	0.20%
2021/04/13	5.1	49.15	9	48.99	48.00	-3.9	2,958	-0.13%
2021/04/12	0	0.00	1	48.25	48.70	-1	2,932	-0.03%
2021/04/09	18	48.17	11	48.45	48.00	7	2,896	0.24%
2021/04/08	23	47.78	13	47.89	49.20	10	2,818	0.35%
2021/04/07	10	47.19	5	47.20	47.30	5	2,724	0.18%
2021/04/06	12	47.66	12	47.35	47.40	0	2,722	0.00%
2021/04/01	2	47.45	4	47.45	47.40	-2	2,711	-0.07%
2021/03/31	5	47.70	5	47.40	47.40	0	2,711	0.00%
2021/03/30	5	47.50	1	47.75	47.65	4	2,710	0.15%
2021/03/29	5	46.70	32.3	46.93	47.55	-27.3	2,695	-1.01%
2021/03/25	1	46.40	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	1	46.90	46.70	-1	2,687	-0.04%
2021/03/23	1	46.50	1	47.40	46.30	0	2,685	0.00%
2021/03/19	1	47.10	0	0.00	47.05	1	2,686	0.04%
2021/03/18	1	47.50	5	47.69	47.45	-4	2,684	-0.15%
2021/03/17	4	47.49	7	47.68	47.45	-3	2,696	-0.11%
2021/03/16	13	47.30	6	48.24	47.55	7	2,723	0.26%
2021/03/15	7	46.06	6	45.98	46.10	1	2,615	0.04%
2021/03/12	21	46.31	2	46.05	46.05	19	2,647	0.72%
2021/03/11	2	46.48	1	46.65	46.65	1	2,776	0.04%
2021/03/10	1	47.10	4	46.35	47.40	-3	2,775	-0.11%
2021/03/09	2	45.58	10	45.90	45.75	-8	2,732	-0.29%
2021/03/08	6	45.44	8	45.74	45.40	-2	2,724	-0.07%
2021/03/05	1	45.10	0	0.00	45.05	1	2,746	0.04%
2021/03/04	4	45.70	6.1	45.84	45.35	-2.1	2,773	-0.07%
2021/03/03	1	45.10	0	0.00	45.70	1	2,737	0.04%
2021/03/02	12	45.45	8.2	46.21	45.30	3.8	2,723	0.14%
2021/02/26	4	44.64	1	45.10	45.25	3	2,714	0.11%
2021/02/25	0	0.00	19	44.98	45.05	-19	2,762	-0.69%
2021/02/24	5	44.48	8	45.08	44.55	-3	2,748	-0.11%
2021/02/23	5	44.79	8	44.95	44.90	-3	2,747	-0.11%
2021/02/22	9	43.93	11	44.02	44.15	-2	2,748	-0.07%
2021/02/19	0	0.00	1	43.00	43.55	-1	2,722	-0.04%
2021/02/17	3	42.22	1	42.30	42.20	2	2,696	0.07%
2021/02/05	2	41.75	2	41.90	41.95	0	2,731	0.00%
2021/02/02	5	41.30	9	41.25	41.00	-4	2,880	-0.14%
2021/02/01	5	40.45	12	40.57	40.55	-7	2,985	-0.23%
2021/01/29	4	41.14	0	0.00	41.00	4	3,053	0.13%
2021/01/28	0	0.00	1	41.60	41.80	-1	3,058	-0.03%
2021/01/27	4	41.55	4	41.85	41.85	0	3,066	0.00%
2021/01/26	1	41.45	0	0.00	41.65	1	3,121	0.03%
2021/01/25	11	41.56	14	42.04	42.00	-3	3,093	-0.10%
2021/01/22	3	41.35	0	0.00	41.35	3	3,087	0.10%
2021/01/21	0	0.00	0.1	41.80	41.15	-0.1	3,093	0.00%
2021/01/20	4.3	41.34	1	41.00	41.05	3.3	3,085	0.11%
2021/01/18	3	42.85	1	43.00	43.05	2	3,073	0.07%
2021/01/15	7	44.77	5	43.85	44.10	2	3,052	0.07%
2021/01/14	1	45.30	27	45.06	44.95	-26	3,040	-0.86%
2021/01/13	20	44.60	1	44.40	44.50	19	2,993	0.63%
2021/01/12	18	44.58	25	44.89	44.25	-7	2,974	-0.24%
2021/01/11	5	43.97	5	44.31	44.80	0	2,933	0.00%
2021/01/08	10	43.74	10	43.65	43.75	0	2,910	0.00%
2021/01/07	12	44.00	11	44.32	44.05	1	2,898	0.03%
2021/01/06	29	43.65	10	44.81	43.55	19	2,879	0.66%
2021/01/05	11	43.70	27	44.10	44.55	-16	2,817	-0.57%
2021/01/04	1	43.40	6	43.20	43.60	-5	2,789	-0.18%
2020/12/31	2	43.10	0	0.00	43.35	2	2,778	0.07%
2020/12/30	0	0.00	1	43.30	43.20	-1	2,770	-0.04%
2020/12/29	28	43.13	1	43.20	42.85	27	2,763	0.98%
2020/12/28	4	43.10	2	43.28	43.40	2	2,749	0.07%
2020/12/25	5	43.19	0	0.00	43.00	5	2,737	0.18%
2020/12/24	3	43.50	10	43.44	43.15	-7	2,735	-0.26%
2020/12/23	0	0.00	1	42.70	42.55	-1	2,714	-0.04%
2020/12/22	4	42.48	16	43.18	42.10	-12	2,736	-0.44%
2020/12/21	8	41.74	7	42.31	42.65	1	2,747	0.04%
2020/12/18	1	42.40	5	42.40	42.30	-4	2,735	-0.15%
2020/12/17	1	42.80	15	42.85	42.85	-14	2,738	-0.51%
2020/12/16	2	43.60	1	43.60	43.35	1	2,738	0.04%
2020/12/15	7	43.56	1	43.80	43.15	6	2,734	0.22%
2020/12/14	0	0.00	8.2	44.82	44.70	-8.2	2,708	-0.30%
2020/12/11	7	43.75	2	44.23	43.75	5	2,696	0.19%
2020/12/10	8	44.85	0	0.00	44.70	8	2,658	0.30%
2020/12/09	5	46.56	3	46.48	46.00	2	2,599	0.08%
2020/12/08	14	46.03	13	45.85	45.75	1	2,577	0.04%
2020/12/07	45	46.32	33	46.39	46.70	12	2,543	0.47%
2020/12/03	0	0.00	3.1	44.26	43.85	-3.1	2,345	-0.13%
2020/12/02	0	0.00	5	43.70	43.60	-5	2,418	-0.21%
2020/12/01	5	43.41	3	43.67	43.80	2	2,532	0.08%
2020/11/30	1	43.30	5	43.12	43.35	-4	2,690	-0.15%
2020/11/26	1	42.70	2	42.55	42.40	-1	2,714	-0.04%
2020/11/25	4	43.11	3	42.80	42.55	1	2,843	0.04%
2020/11/24	6	43.63	10	43.72	43.40	-4	2,814	-0.14%
2020/11/23	1	43.00	36	42.84	42.90	-35	2,741	-1.28%
2020/11/20	8	42.24	5	42.55	42.50	3	2,711	0.11%
2020/11/19	34	42.73	13	42.83	42.50	21	2,680	0.78%
2020/11/18	4	42.14	8	42.11	41.95	-4	2,605	-0.15%
2020/11/17	3	41.88	6	42.00	42.00	-3	2,598	-0.12%
2020/11/16	5	41.76	3	41.75	41.75	2	2,666	0.07%
2020/11/13	3	41.95	3	41.75	41.75	0	2,744	0.00%
2020/11/12	7	41.74	5	41.97	41.45	2	2,788	0.07%
2020/11/11	8	42.28	12	42.27	42.25	-4	2,796	-0.14%
2020/11/10	22	41.68	15	42.04	42.00	7	2,788	0.25%
2020/11/09	16	42.12	2	42.80	41.70	14	2,744	0.51%
2020/11/06	3	41.53	13	41.52	41.85	-10	2,629	-0.38%
2020/11/05	3	40.80	4	40.73	40.75	-1	2,578	-0.04%
2020/11/04	4	40.30	7	40.65	40.55	-3	2,605	-0.12%
2020/11/03	6	40.34	6	40.57	40.50	0	2,676	0.00%
2020/11/02	5	39.49	3	39.50	39.75	2	2,768	0.07%
2020/10/30	0	0.00	5	40.37	39.55	-5	2,871	-0.17%
2020/10/29	4	39.09	4	39.75	39.95	0	2,875	0.00%
2020/10/28	6	40.08	6	40.15	39.95	0	2,879	0.00%
2020/10/27	5	39.98	3	40.65	40.30	2	2,864	0.07%
2020/10/26	2	40.15	13	40.14	40.15	-11	2,841	-0.39%
2020/10/23	0	0.00	3	39.60	39.45	-3	2,813	-0.11%
2020/10/22	1	39.15	1	39.10	38.80	0	2,851	0.00%
2020/10/21	2	39.35	0	0.00	39.25	2	2,855	0.07%
2020/10/19	0	0.00	2	39.65	39.30	-2	2,917	-0.07%
2020/10/16	1	38.85	0	0.00	38.75	1	2,885	0.03%
2020/10/15	2	39.15	3	38.98	38.85	-1	2,895	-0.03%
2020/10/14	1	38.90	0	0.00	38.85	1	2,901	0.03%
2020/10/13	4	38.35	4	38.65	38.85	0	2,930	0.00%
2020/10/12	0	0.00	3	38.65	38.35	-3	3,055	-0.10%
2020/10/08	3	38.53	0	0.00	38.30	3	3,084	0.10%
2020/10/07	2	38.40	3	38.40	38.40	-1	3,132	-0.03%
2020/10/06	4	38.43	3	38.38	38.50	1	3,184	0.03%
2020/10/05	0	0.00	2	37.88	38.10	-2	3,219	-0.06%
2020/09/29	4	37.88	0	0.00	37.50	4	3,416	0.12%
2020/09/25	1	37.15	0	0.00	37.05	1	3,597	0.03%
2020/09/24	1	38.30	0	0.00	37.75	1	3,600	0.03%
2020/09/23	0	0.00	6	39.00	38.70	-6	3,607	-0.17%
2020/09/22	3	38.52	3	39.00	39.00	0	3,622	0.00%
2020/09/21	5	39.38	3	39.45	39.25	2	3,616	0.06%
2020/09/18	2	40.20	2	40.15	39.95	0	3,611	0.00%
2020/09/17	0	0.00	2	39.70	39.80	-2	3,603	-0.06%
2020/09/16	2	39.78	0.3	39.80	39.60	1.7	3,610	0.05%
2020/09/15	0	0.00	2	40.10	39.80	-2	3,606	-0.06%
2020/09/14	5	39.81	2	39.85	39.80	3	3,626	0.08%
2020/09/11	5	39.57	0	0.00	39.15	5	3,630	0.14%
2020/09/10	2	40.20	4	40.74	40.15	-2	3,598	-0.06%
2020/09/09	2	39.85	0	0.00	40.35	2	3,577	0.06%
2020/09/08	2	40.58	0.1	40.25	40.20	2	3,557	0.05%
2020/09/07	14	42.34	15	42.55	41.60	-1	3,515	-0.03%
2020/09/04	22	41.88	6	41.14	42.70	16	3,435	0.47%
2020/09/03	12	42.02	16	41.61	41.90	-4	3,382	-0.12%
2020/09/02	12	40.07	3.2	40.53	40.05	8.8	3,205	0.28%
2020/09/01	5	39.91	7.1	40.17	40.30	-2.1	3,240	-0.06%
2020/08/31	8	40.40	35	40.33	40.45	-27	3,253	-0.83%
2020/08/28	0	0.00	1	38.40	38.95	-1	3,135	-0.03%
2020/08/26	1	38.55	0	0.00	38.60	1	3,150	0.03%
2020/08/25	1	38.60	2	38.65	38.70	-1	3,152	-0.03%
2020/08/24	2	37.93	0	0.00	38.10	2	3,140	0.06%
2020/08/21	0	0.00	3	38.13	38.15	-3	3,150	-0.10%
2020/08/20	6	38.03	1	38.50	37.30	5	3,144	0.16%
2020/08/19	9.1	39.84	1	40.65	39.55	8.1	3,058	0.26%
2020/08/18	1	39.95	4	40.08	40.10	-3	2,961	-0.10%
2020/08/17	2	39.65	5	39.62	39.35	-3	2,871	-0.10%
2020/08/14	1	38.80	0	0.00	39.15	1	2,826	0.04%
2020/08/13	5	39.27	4	39.50	39.25	1	2,801	0.04%
2020/08/11	4	38.99	6	39.30	39.15	-2	2,715	-0.07%
2020/08/10	14	38.91	15	39.53	38.90	-1	2,686	-0.04%
2020/08/07	0	0.00	2	38.70	39.25	-2	2,659	-0.08%
2020/08/06	1	38.60	13	39.20	38.70	-12	2,595	-0.46%
2020/08/05	0	0.00	17	37.54	38.15	-17	2,456	-0.69%
2020/08/04	9	36.50	0	0.00	36.50	9	2,386	0.38%
2020/08/03	2	36.35	11	36.44	36.10	-9	2,385	-0.38%
2020/07/31	3	35.35	0	0.00	35.80	3	2,378	0.13%
2020/07/28	6	35.02	1	36.05	34.25	5	2,427	0.21%
2020/07/27	2	36.05	0	0.00	35.90	2	2,417	0.08%
2020/07/24	4	36.79	0	0.00	36.65	4	2,409	0.17%
2020/07/23	0	0.00	2	37.40	37.40	-2	2,412	-0.08%
2020/07/20	6	37.39	5	37.35	37.40	1	2,411	0.04%
2020/07/17	2	37.50	0	0.00	37.65	2	2,426	0.08%
2020/07/16	6	38.32	11	38.83	38.00	-5	2,412	-0.21%
2020/07/15	1	37.70	6	37.58	37.30	-5	2,293	-0.22%
2020/07/14	1	37.65	0	0.00	37.65	1	2,279	0.04%
2020/07/13	1	37.40	0	0.00	38.30	1	2,248	0.04%
2020/07/10	4	37.50	1	37.65	37.35	3	2,257	0.13%
2020/07/09	21	38.31	2	38.35	38.00	19	2,233	0.85%
2020/07/08	8	40.11	7	40.14	40.20	1	2,138	0.05%
2020/07/07	16	40.31	16	40.59	40.10	0	2,056	0.00%
2020/07/06	5	39.74	40	39.84	40.35	-35	2,010	-1.74%
2020/07/03	2	39.05	7	39.16	39.10	-5	1,973	-0.25%
2020/07/02	4	38.56	7	38.45	38.95	-3	1,972	-0.15%
2020/07/01	0	0.00	6	38.29	38.20	-6	1,942	-0.31%
2020/06/30	2	38.00	4	37.71	37.85	-2	1,944	-0.10%
2020/06/29	1	37.65	0	0.00	37.60	1	1,937	0.05%
2020/06/23	1	37.70	0	0.00	37.80	1	1,948	0.05%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/19	10	37.93	0	0.00	37.70	10	1,968	0.51%
2020/06/18	4	37.53	2	37.75	37.65	2	1,963	0.10%
2020/06/17	0	0.00	4	37.50	37.40	-4	1,955	-0.20%
2020/06/15	3	37.10	0	0.00	37.00	3	2,042	0.15%
2020/06/12	2	37.43	0	0.00	37.50	2	2,057	0.10%
2020/06/11	12	38.65	21	38.30	38.20	-9	2,092	-0.43%
2020/06/10	6	38.92	9	39.05	38.85	-3	2,073	-0.14%
2020/06/09	1	38.35	1	38.35	38.55	0	2,053	0.00%
2020/06/08	0	0.00	5	38.96	38.65	-5	2,085	-0.24%
2020/06/05	5	38.55	8	38.53	38.80	-3	2,038	-0.15%
2020/06/04	2	37.63	0	0.00	37.60	2	1,977	0.10%
2020/06/03	7	37.15	4	37.26	37.25	3	1,981	0.15%
2020/06/02	0	0.00	1	36.80	36.60	-1	1,958	-0.05%
2020/06/01	2	36.45	0	0.00	36.50	2	1,950	0.10%
2020/05/26	1	36.30	2	36.60	36.25	-1	1,944	-0.05%
2020/05/25	6	35.60	0	0.00	36.10	6	1,953	0.31%
2020/05/21	1	36.70	3	36.80	36.70	-2	1,972	-0.10%
2020/05/20	0	0.00	1	36.60	36.40	-1	1,974	-0.05%
2020/05/15	4	35.65	0	0.00	35.80	4	2,001	0.20%
2020/05/14	4	36.43	3	36.15	36.20	1	1,997	0.05%
2020/05/12	1	36.95	0	0.00	37.15	1	1,965	0.05%
2020/05/11	9	37.19	0	0.00	37.25	9	1,964	0.46%
2020/05/08	5	37.91	3	37.98	38.00	2	1,929	0.10%
2020/05/07	1	37.55	3	37.55	37.50	-2	1,917	-0.10%
2020/05/06	3	37.32	1	37.70	37.30	2	1,921	0.10%
2020/05/05	21	37.12	21	37.48	37.50	0	1,920	0.00%
2020/05/04	3	36.35	0	0.00	36.50	3	1,899	0.16%
2020/04/30	1	37.30	34	37.26	37.30	-33	1,901	-1.74%
2020/04/29	13	36.93	1	37.00	36.95	12	1,895	0.63%
2020/04/28	4	36.90	19	37.14	36.90	-15	1,899	-0.79%
2020/04/27	14	36.21	5	35.85	36.15	9	1,898	0.47%
2020/04/24	5	35.52	1	35.65	35.50	4	1,887	0.21%
2020/04/23	4	35.79	3	36.15	35.85	1	1,893	0.05%
2020/04/22	10	35.08	23	35.14	35.40	-13	1,892	-0.69%
2020/04/21	5	34.59	1	35.55	34.35	4	1,881	0.21%
2020/04/20	0	0.00	1	35.05	35.25	-1	1,879	-0.05%
2020/04/17	2	35.55	3	36.00	35.10	-1	1,892	-0.05%
2020/04/16	1	34.65	2	35.35	35.25	-1	1,874	-0.05%
2020/04/15	4	35.64	6	35.53	35.20	-2	1,867	-0.11%
2020/04/14	0	0.00	1	34.15	34.35	-1	1,828	-0.05%
2020/04/13	1	33.65	0	0.00	33.65	1	1,898	0.05%
2020/04/10	0	0.00	1	33.90	34.10	-1	1,941	-0.05%
2020/04/09	1	33.75	6	34.10	33.90	-5	2,067	-0.24%
2020/04/08	3	33.50	4	32.73	33.50	-1	2,052	-0.05%
2020/04/07	3	31.42	16	31.59	31.80	-13	2,036	-0.64%
2020/04/06	2	30.13	0	0.00	30.50	2	2,106	0.09%
2020/04/01	5	30.34	5	30.76	30.35	0	2,111	0.00%
2020/03/30	1	28.80	0	0.00	29.65	1	2,106	0.05%
2020/03/27	13	29.88	0	0.00	29.55	13	2,127	0.61%
2020/03/26	14	29.79	0	0.00	29.80	14	2,147	0.65%
2020/03/24	0	0.00	1	28.80	28.70	-1	2,308	-0.04%
2020/03/23	0	0.00	2	27.33	27.65	-2	2,309	-0.09%
2020/03/20	1	28.10	5	28.35	28.40	-4	2,326	-0.17%
2020/03/19	1	26.20	4	27.79	25.90	-3	2,334	-0.13%
2020/03/18	1	28.80	1	29.40	28.60	0	2,311	0.00%
2020/03/17	2	28.75	5	29.07	28.65	-3	2,324	-0.13%
2020/03/16	3	29.65	3	29.17	28.50	0	2,293	0.00%
2020/03/13	5	28.50	0	0.00	29.25	5	2,295	0.22%
2020/03/12	19	32.63	21	32.10	31.60	-2	2,293	-0.09%
2020/03/10	4	35.04	1	35.60	35.55	3	2,327	0.13%
2020/03/09	2	36.18	0	36.35	35.90	2	2,368	0.08%
2020/03/06	1	37.45	0	0.00	37.40	1	2,377	0.04%
2020/03/05	1	37.60	1	37.80	37.70	0	2,369	0.00%
2020/03/04	1	37.25	0	0.00	37.40	1	2,368	0.04%
2020/03/03	0	0.00	1	38.25	37.70	-1	2,373	-0.04%
2020/02/27	3	38.10	0	0.00	37.75	3	2,381	0.13%
2020/02/26	0	0.00	2	38.85	38.70	-2	2,367	-0.08%
2020/02/25	2	39.30	1	39.40	39.40	1	2,350	0.04%
2020/02/21	3	39.00	0	0.00	39.10	3	2,322	0.13%
2020/02/20	11	39.06	1	39.65	39.05	10	2,319	0.43%
2020/02/19	0	0.00	1	39.35	39.20	-1	2,312	-0.04%
2020/02/18	4	38.98	0	0.00	38.95	4	2,309	0.17%
2020/02/14	1	38.65	4	38.78	38.70	-3	2,292	-0.13%
2020/02/13	0	0.00	2	38.63	38.25	-2	2,292	-0.09%
2020/02/12	3	38.40	4	38.44	38.35	-1	2,313	-0.04%
2020/02/11	1	37.80	0	0.00	37.95	1	2,304	0.04%
2020/02/10	10	37.00	0	0.00	37.00	10	2,313	0.43%
2020/02/07	2	37.78	0	0.00	37.50	2	2,319	0.09%
2020/02/06	2	38.48	1	38.65	38.35	1	2,310	0.04%
2020/02/05	4	38.48	3	39.00	38.00	1	2,314	0.04%
2020/02/04	4	37.78	3	37.75	38.70	1	2,318	0.04%
2020/02/03	3	36.40	1	36.40	37.10	2	2,340	0.09%
2020/01/31	6	38.21	1	38.45	38.50	5	2,324	0.22%
2020/01/30	2	38.50	2	39.00	38.50	0	2,327	0.00%
2020/01/20	10	42.50	0	0.00	42.45	10	2,281	0.44%
2020/01/14	1	42.90	25	42.88	43.40	-24	2,302	-1.04%
2020/01/13	9	42.39	0	0.00	42.35	9	2,339	0.38%
2020/01/10	1	42.80	1	42.65	42.80	0	2,357	0.00%
2020/01/09	7	43.09	0	0.00	43.00	7	2,356	0.30%
2020/01/08	5	42.75	0	0.00	42.70	5	2,347	0.21%
2020/01/07	4	43.06	9	43.27	43.15	-5	2,344	-0.21%
2020/01/06	0	0.00	3	44.33	44.00	-3	2,279	-0.13%
2020/01/03	43	44.38	9	45.16	44.30	34	2,241	1.52%
2020/01/02	4	43.43	0	0.00	44.05	4	2,112	0.19%
2019/12/31	6	43.83	5	43.91	44.05	1	2,082	0.05%
2019/12/30	2	43.85	3	44.37	44.65	-1	2,044	-0.05%
2019/12/27	0	0.00	1	43.00	42.95	-1	1,944	-0.05%
2019/12/26	0	0.00	4	43.50	42.75	-4	1,943	-0.21%
2019/12/24	4	42.90	2	42.95	42.90	2	2,020	0.10%
2019/12/23	3	42.43	1	42.40	42.15	2	2,006	0.10%
2019/12/20	1	43.75	7	44.28	43.35	-6	1,974	-0.30%
2019/12/19	1	43.80	5	44.00	43.95	-4	1,810	-0.22%
2019/12/18	0	0.00	5	43.65	43.85	-5	1,777	-0.28%
2019/12/16	1	43.30	0	0.00	43.40	1	1,719	0.06%
2019/12/12	0	0.00	1	42.40	42.30	-1	1,649	-0.06%
2019/12/11	0	0.00	1	42.40	42.30	-1	1,612	-0.06%
2019/12/09	1	42.00	2	42.30	41.70	-1	1,550	-0.06%
2019/12/06	2	41.20	3	40.92	41.65	-1	1,494	-0.07%
2019/12/05	0	0.00	1	40.30	40.25	-1	1,436	-0.07%
2019/12/04	0	0.00	15	40.64	40.40	-15	1,471	-1.02%
2019/12/03	3	40.23	37	40.33	40.15	-34	1,441	-2.36%
2019/11/28	0	0.00	23	40.13	39.80	-23	1,418	-1.62%
2019/11/27	0	0.00	17	39.90	39.95	-17	1,472	-1.15%
2019/11/26	2	39.85	2	39.85	39.85	0	1,468	0.00%
2019/11/22	3	38.82	0	0.00	38.75	3	1,449	0.21%
2019/11/21	1	38.80	0	0.00	38.80	1	1,460	0.07%
2019/11/14	2	38.95	0	0.00	39.15	2	1,486	0.13%
2019/11/11	19	39.02	0	0.00	38.60	19	1,525	1.25%
2019/11/07	12	39.48	0	0.00	39.50	12	1,522	0.79%
2019/11/06	9.5	39.71	0	0.00	39.55	9.5	1,513	0.63%
2019/11/05	2	40.00	1	40.30	39.90	1	1,512	0.07%
2019/11/01	5	39.95	1	39.90	40.10	4	1,513	0.26%
2019/10/31	4	39.68	1	40.40	40.90	3	1,505	0.20%
2019/10/30	2	39.55	0	0.00	40.15	2	1,471	0.14%
2019/10/29	5	40.23	0	0.00	40.00	5	1,458	0.34%
2019/10/25	5	41.27	1	41.80	41.20	4	1,472	0.27%
2019/10/24	0	0.00	6	41.58	41.60	-6	1,460	-0.41%
2019/10/23	1	41.00	20	41.00	41.00	-19	1,439	-1.32%
2019/10/22	6	41.60	5	41.54	41.35	1	1,441	0.07%
2019/10/21	2	41.00	27	41.07	41.35	-25	1,426	-1.75%
2019/10/18	0	0.00	2	40.75	40.35	-2	1,372	-0.15%
2019/10/16	1	39.70	0	0.00	39.75	1	1,360	0.07%
2019/10/15	7	40.30	2	40.60	39.95	5	1,370	0.36%
2019/10/14	0	0.00	5	40.03	40.10	-5	1,363	-0.37%
2019/10/09	14	39.59	0	0.00	39.10	14	1,358	1.03%
2019/10/08	2	40.18	0	0.00	40.10	2	1,355	0.15%
2019/10/07	2	40.00	0	0.00	40.10	2	1,359	0.15%
2019/10/02	11	40.52	0	0.00	40.50	11	1,608	0.68%
2019/10/01	13	40.68	37	40.48	40.90	-24	1,644	-1.46%
2019/09/27	1	39.55	0	0.00	39.40	1	1,621	0.06%
2019/09/26	4	39.51	0	0.00	39.05	4	1,632	0.25%
2019/09/25	3	38.93	0	0.00	38.80	3	1,637	0.18%
2019/09/24	3	39.43	0	0.00	39.35	3	1,663	0.18%
2019/09/19	2	39.48	2	39.55	39.50	0	1,698	0.00%
2019/09/18	1	39.40	0	0.00	39.50	1	1,726	0.06%
2019/09/17	0	0.00	7	39.84	39.45	-7	1,739	-0.40%
2019/09/16	3	39.17	0	0.00	39.15	3	1,746	0.17%
2019/09/12	1	39.70	0	0.00	39.55	1	1,802	0.06%
2019/09/10	7	39.28	0	0.00	39.50	7	1,899	0.37%
2019/09/09	7	39.80	0	0.00	39.65	7	1,939	0.36%
2019/09/06	10	40.85	0	0.00	40.60	10	1,926	0.52%
2019/09/05	23	42.64	15	42.44	42.05	8	1,903	0.42%
2019/09/04	0	0.00	5	41.87	41.85	-5	1,947	-0.26%
2019/09/03	3	41.68	1	41.65	41.65	2	1,960	0.10%
2019/09/02	1	41.45	1	41.85	41.85	0	1,963	0.00%
2019/08/30	16	41.69	19	41.93	41.40	-3	1,962	-0.15%
2019/08/29	1	40.40	0	0.00	40.25	1	1,913	0.05%
2019/08/23	1	41.80	0	0.00	41.70	1	1,925	0.05%
2019/08/22	0	0.00	1	41.45	41.35	-1	1,952	-0.05%
2019/08/21	1	41.60	0	0.00	41.35	1	1,959	0.05%
2019/08/20	4	41.68	6	41.85	41.30	-2	1,959	-0.10%
2019/08/15	2	39.75	1	40.30	40.30	1	1,971	0.05%
2019/08/12	1	39.60	0	0.00	40.00	1	1,965	0.05%
2019/08/07	1	39.80	0	0.00	38.50	1	1,984	0.05%
2019/08/06	6	39.00	5	39.05	39.45	1	1,996	0.05%
2019/08/02	3	40.37	28	40.58	40.25	-25	2,051	-1.22%
2019/08/01	3	41.52	0	0.00	41.30	3	2,063	0.15%
2019/07/30	7	42.30	10	42.63	41.70	-3	2,092	-0.14%
2019/07/26	0	0.00	1	42.10	42.25	-1	2,089	-0.05%
2019/07/25	20	41.80	0	0.00	42.00	20	2,094	0.95%
2019/07/23	1	41.70	0	0.00	41.70	1	2,189	0.05%
2019/07/18	2	41.03	0	0.00	40.95	2	2,274	0.09%
2019/07/16	2	42.20	1	42.15	42.25	1	2,368	0.04%
2019/07/15	1	41.40	3	41.63	41.75	-2	2,528	-0.08%
2019/07/10	2	42.25	0	0.00	42.00	2	3,090	0.06%
2019/07/09	21	42.02	0	0.00	41.80	21	3,143	0.67%
2019/07/08	1	46.35	0	0.00	46.50	1	3,069	0.03%
2019/07/05	5	46.05	1	46.45	46.00	4	3,050	0.13%
2019/07/04	1	45.95	3	45.73	46.05	-2	3,035	-0.07%
2019/07/03	1	45.10	0	0.00	44.95	1	3,051	0.03%
2019/07/02	1	45.40	5	45.40	45.35	-4	3,074	-0.13%
2019/07/01	1	45.05	3	45.23	45.15	-2	3,094	-0.06%
2019/06/28	3	44.35	0	0.00	44.30	3	3,121	0.10%
2019/06/27	2.3	44.43	0	0.00	44.30	2.3	3,215	0.07%
2019/06/26	14	44.12	14	44.00	44.00	0	3,467	0.00%
2019/06/25	2	44.50	1	44.75	44.20	1	3,672	0.03%
2019/06/24	6	44.30	5	44.65	44.80	1	3,698	0.03%
2019/06/21	5	44.31	2	44.55	44.20	3	3,702	0.08%
2019/06/20	4	44.38	7	44.90	44.60	-3	3,710	-0.08%
2019/06/19	13	43.97	8	43.55	43.90	5	3,704	0.13%
2019/06/18	10	44.06	12	44.18	43.90	-2	3,689	-0.05%
2019/06/17	0	0.00	1	43.35	44.20	-1	3,652	-0.03%
2019/06/13	3	43.05	0	0.00	42.30	3	3,633	0.08%
2019/06/12	15	43.63	18	43.74	43.40	-3	3,652	-0.08%
2019/06/11	1	43.20	0	0.00	42.95	1	3,656	0.03%
2019/06/06	6	41.92	0	0.00	41.75	6	3,746	0.16%
2019/06/05	2	42.88	0	0.00	42.20	2	3,763	0.05%
2019/05/31	5	43.15	3	43.03	43.35	2	3,918	0.05%
2019/05/29	2	42.00	0	0.00	42.00	2	4,130	0.05%
2019/05/27	1	41.70	2	41.70	41.80	-1	4,296	-0.02%
2019/05/23	5	41.85	0	0.00	41.80	5	4,391	0.11%
2019/05/21	3	42.30	0	0.00	43.00	3	4,643	0.06%
2019/05/17	16	43.33	6	43.15	43.00	10	4,825	0.21%
2019/05/16	3	44.37	1	43.80	43.80	2	4,877	0.04%
2019/05/15	2	45.25	17	44.81	45.40	-15	4,949	-0.30%
2019/05/14	18	42.94	18	43.71	44.50	0	5,093	0.00%
2019/05/13	14	46.25	54	45.00	44.30	-40	5,210	-0.77%
2019/05/10	0	0.00	1	46.40	46.40	-1	5,309	-0.02%
2019/05/07	3	47.05	0	0.00	46.80	3	5,398	0.06%
2019/05/06	2	46.60	2	46.60	46.65	0	5,445	0.00%
2019/05/03	1	48.10	0	0.00	48.00	1	5,453	0.02%
2019/04/30	5	46.99	4	47.16	47.60	1	5,452	0.02%
2019/04/29	7	47.32	11	47.55	47.00	-4	5,443	-0.07%
2019/04/26	2	49.70	1	49.30	49.35	1	5,378	0.02%
2019/04/25	3	50.30	3	50.40	50.40	0	5,380	0.00%
2019/04/24	3	50.40	1	51.10	50.40	2	5,410	0.04%
2019/04/23	8	50.25	2	50.95	51.00	6	5,414	0.11%
2019/04/22	3	50.43	0	0.00	50.40	3	5,390	0.06%
2019/04/19	52	52.55	17	53.11	51.50	35	5,344	0.65%
2019/04/18	72	53.70	32	54.51	51.90	40	5,217	0.77%
2019/04/17	17	51.99	9	52.09	52.10	8	4,912	0.16%
2019/04/16	1	51.00	1	51.30	51.20	0	4,821	0.00%
2019/04/15	4	51.88	13	51.68	50.80	-9	4,788	-0.19%
2019/04/12	2	51.05	4	51.10	51.20	-2	4,768	-0.04%
2019/04/11	6	50.98	7	50.93	50.50	-1	4,731	-0.02%
2019/04/10	2	50.40	41	50.60	50.80	-39	4,659	-0.84%
2019/04/09	5	50.30	5	50.40	50.40	0	4,635	0.00%
2019/04/03	4	49.39	1	49.80	49.90	3	4,572	0.07%
2019/04/02	4	49.30	1	49.80	49.20	3	4,554	0.07%
2019/04/01	7	50.08	16	50.15	49.55	-9	4,514	-0.20%
2019/03/29	34	51.65	30	51.64	51.00	4	4,422	0.09%
2019/03/28	16	50.20	24	50.39	50.20	-8	4,217	-0.19%
2019/03/27	4	48.38	6	48.65	49.10	-2	4,070	-0.05%
2019/03/26	0	48.10	0	0.00	47.95	0	4,058	0.00%
2019/03/25	1	48.00	5	47.92	47.95	-4	4,079	-0.10%
2019/03/22	5	48.41	3	48.82	48.85	2	4,131	0.05%
2019/03/20	0	0.00	3	48.07	48.15	-3	4,213	-0.07%
2019/03/19	3	47.73	2	47.90	47.70	1	4,255	0.02%
2019/03/18	4	47.80	1	47.75	47.80	3	4,279	0.07%
2019/03/15	6	48.56	1	48.80	48.30	5	4,320	0.12%
2019/03/14	0	0.00	5	48.18	48.20	-5	4,347	-0.12%
2019/03/13	10	47.59	7	47.63	47.35	3	4,420	0.07%
2019/03/12	3	48.40	0	0.00	48.45	3	4,427	0.07%
2019/03/11	2	48.88	0	0.00	48.60	2	4,576	0.04%
2019/03/08	4	49.28	4	48.98	48.95	0	4,900	0.00%
2019/03/07	4	50.00	4	49.85	48.90	0	5,053	0.00%
2019/03/06	5	49.55	6	49.48	49.40	-1	5,198	-0.02%
2019/03/05	18	50.42	14	50.23	49.40	4	5,330	0.08%
2019/03/04	5	49.41	7	49.30	49.95	-2	5,322	-0.04%
2019/02/27	17	47.43	15	47.05	48.60	2	5,299	0.04%
2019/02/26	2	49.80	3	49.32	48.30	-1	5,304	-0.02%
2019/02/25	2	49.40	1	49.50	49.65	1	5,363	0.02%
2019/02/21	10	49.85	7.1	49.86	49.65	3	5,740	0.05%
2019/02/20	16	49.60	8	49.89	49.45	8	6,090	0.13%
2019/02/19	26	48.15	15	48.78	48.20	11	6,410	0.17%
2019/02/18	24	47.08	4	47.15	47.00	20	6,365	0.31%
2019/02/15	1	47.60	0	0.00	46.30	1	6,500	0.02%
2019/02/14	8	47.25	5	47.52	46.90	3	6,474	0.05%
2019/02/13	3	47.25	10	47.09	47.50	-7	6,440	-0.11%
2019/02/12	19	46.83	59	47.01	46.30	-40	6,335	-0.63%
2019/02/11	5	46.34	19	45.84	46.15	-14	6,297	-0.22%
2019/01/30	6	44.10	1	44.15	43.90	5	6,298	0.08%
2019/01/29	3	43.80	35	43.83	43.90	-32	6,405	-0.50%
2019/01/28	31	43.95	14	44.04	43.85	17	6,408	0.27%
2019/01/25	2	42.80	8	43.00	42.65	-6	6,668	-0.09%
2019/01/24	2	42.35	1	42.55	42.25	1	6,838	0.01%
2019/01/23	0	0.00	3	41.97	42.30	-3	6,947	-0.04%
2019/01/22	2	41.95	0	0.00	41.90	2	7,014	0.03%
2019/01/21	4	42.60	0	0.00	42.45	4	7,070	0.06%
2019/01/18	1	41.80	1	41.95	42.05	0	7,145	0.00%
2019/01/17	20	42.86	0	0.00	41.45	20	7,253	0.28%
2019/01/16	15	42.50	0	0.00	42.50	15	7,284	0.21%
2019/01/15	1	41.85	1	41.35	42.00	0	7,408	0.00%
2019/01/11	0	0.00	14	41.36	40.85	-14	7,575	-0.18%
2019/01/10	20	40.82	8	41.03	40.80	12	7,608	0.16%
2019/01/09	2	42.20	11	41.77	41.50	-9	7,678	-0.12%
2019/01/07	0	0.00	3	39.00	39.00	-3	7,804	-0.04%
2019/01/04	6	37.00	5	37.17	37.70	1	8,013	0.01%
2019/01/03	3	38.80	2	39.40	38.50	1	8,106	0.01%
2019/01/02	1	39.25	0	0.00	38.90	1	8,227	0.01%
2018/12/28	2	39.15	2	39.40	39.25	0	8,464	0.00%
2018/12/27	11	39.78	6	39.68	39.35	5	8,678	0.06%
2018/12/26	8	39.48	1	39.70	38.70	7	8,713	0.08%
2018/12/24	1	39.85	2	39.70	40.00	-1	8,822	-0.01%
2018/12/22	5	39.35	3	39.43	39.30	2	8,865	0.02%
2018/12/21	2	38.40	3	39.35	40.10	-1	8,977	-0.01%
2018/12/20	14	40.36	10	40.50	39.25	4	9,028	0.04%
2018/12/19	4	41.55	3	41.50	41.25	1	9,063	0.01%
2018/12/18	2	41.70	0	0.00	41.15	2	9,120	0.02%
2018/12/17	13	42.86	11	43.12	42.35	2	9,208	0.02%
2018/12/14	9	41.60	9	42.04	43.40	0	9,231	0.00%
2018/12/13	6	42.14	0	0.00	42.10	6	9,257	0.06%
2018/12/12	1	42.50	4	42.19	42.15	-3	9,320	-0.03%
2018/12/11	3	41.50	13	41.30	41.20	-10	9,419	-0.11%
2018/12/10	23	40.91	1	40.85	41.00	22	9,549	0.23%
2018/12/06	3	41.50	13	41.93	41.35	-10	9,661	-0.10%
2018/12/05	0	0.00	1	43.65	43.70	-1	9,644	-0.01%
2018/12/04	4	46.00	0	0.00	45.30	4	9,765	0.04%
2018/12/03	12	46.08	30	46.17	46.00	-18	9,903	-0.18%
2018/11/30	6	43.28	11	43.85	42.85	-5	9,702	-0.05%
2018/11/29	18	43.73	5	43.38	42.60	13	9,660	0.13%
2018/11/28	8	43.35	23	43.64	43.35	-15	9,822	-0.15%
2018/11/27	23	41.98	8	42.04	42.70	15	10,097	0.15%
2018/11/26	10	41.90	0	0.00	41.90	10	10,169	0.10%
2018/11/23	9	41.75	16	41.83	40.95	-7	10,650	-0.07%
2018/11/22	19	42.70	14	43.04	42.20	5	11,237	0.04%
2018/11/21	24	43.69	21	43.78	43.45	3	11,316	0.03%
2018/11/20	13	42.86	13	43.04	42.85	0	11,248	0.00%
2018/11/19	25	43.07	25	42.74	43.35	0	11,244	0.00%
2018/11/16	6	40.35	13	41.37	42.45	-7	10,913	-0.06%
2018/11/15	6	38.24	11	38.53	38.60	-5	10,502	-0.05%
2018/11/14	10	38.20	19	38.24	38.15	-9	10,558	-0.09%
2018/11/13	7	35.46	11	35.94	36.30	-4	10,537	-0.04%
2018/11/12	35	36.57	23	36.81	36.50	12	10,744	0.11%
2018/11/09	20	37.64	22	37.58	37.90	-2	10,946	-0.02%
2018/11/08	12	37.81	1	37.60	37.60	11	11,142	0.10%
2018/11/07	8	37.35	11	37.30	38.20	-3	11,387	-0.03%
2018/11/06	14	37.91	9	37.88	36.55	5	11,635	0.04%
2018/11/05	8	38.38	8	38.26	38.30	0	11,813	0.00%
2018/11/02	14	40.39	17	38.66	38.50	-3	12,206	-0.02%
2018/11/01	7	37.02	9	37.11	38.00	-2	12,109	-0.02%
2018/10/31	12	35.04	13	35.33	35.60	-1	12,270	-0.01%
2018/10/30	5	33.58	9	33.66	33.80	-4	12,463	-0.03%
2018/10/29	4	34.80	4	35.14	34.90	0	12,819	0.00%
2018/10/26	4	34.53	4	34.73	34.35	0	13,108	0.00%
2018/10/25	5	34.64	3	34.30	34.30	2	13,319	0.02%
2018/10/24	0	0.00	3	37.80	37.20	-3	13,823	-0.02%
2018/10/23	10	37.92	6	38.04	37.20	4	14,375	0.03%
2018/10/22	16	36.89	18	37.18	38.20	-2	14,660	-0.01%
2018/10/19	4	35.95	3	36.10	36.25	1	14,996	0.01%
2018/10/17	1	38.20	0	0.00	37.95	1	15,515	0.01%
2018/10/16	4	39.06	11	38.80	38.70	-7	15,752	-0.04%
2018/10/15	18	38.57	16	38.51	38.10	2	16,077	0.01%
2018/10/12	3	37.62	18	38.30	38.00	-15	16,424	-0.09%
2018/10/11	12	35.93	4	36.53	35.65	8	16,551	0.05%
2018/10/09	19	39.49	27	39.77	39.60	-8	16,632	-0.05%
2018/10/08	35	39.19	25	39.44	38.70	10	16,608	0.06%
2018/10/05	17	43.14	12	42.88	40.55	5	16,636	0.03%
2018/10/04	12	44.80	0	0.00	44.50	12	16,728	0.07%
2018/10/03	0	0.00	1	45.80	44.85	-1	16,756	-0.01%
2018/10/02	26	46.17	28	45.88	45.45	-2	16,880	-0.01%
2018/10/01	9	45.41	17	45.43	45.50	-8	16,997	-0.05%
2018/09/28	14	44.83	15	44.95	44.70	-1	17,123	-0.01%
2018/09/27	12	45.18	5	45.03	44.55	7	17,100	0.04%
2018/09/26	11	47.26	9	46.92	46.65	2	17,279	0.01%
2018/09/25	29	46.98	33	47.48	47.15	-4	17,431	-0.02%
2018/09/21	15	46.94	16	46.98	47.45	-1	17,599	-0.01%
2018/09/20	9	46.48	9	46.49	46.30	0	17,626	0.00%
2018/09/19	9	47.02	8	46.99	45.90	1	17,739	0.01%
2018/09/18	3	46.70	2	46.93	46.20	1	18,029	0.01%
2018/09/17	7	48.08	7	48.07	47.50	0	18,147	0.00%
2018/09/14	32	46.17	32	47.01	47.20	0	18,202	0.00%
2018/09/13	7	47.16	10	46.81	45.30	-3	18,300	-0.02%
2018/09/12	5	46.29	2	46.70	46.20	3	18,486	0.02%
2018/09/11	2	48.50	33	48.37	47.95	-31	18,890	-0.16%
2018/09/10	26	47.48	52	47.99	46.90	-26	19,253	-0.14%
2018/09/07	64	48.61	167	48.26	48.00	-103	19,522	-0.53%	大賣/鉅額交易
2018/09/06	13	51.96	35	52.06	51.40	-22	19,801	-0.11%
2018/09/05	12	51.90	8	52.48	51.70	4	20,055	0.02%
2018/09/04	52	52.74	31	52.76	52.50	21	20,382	0.10%
2018/09/03	56	56.92	48	54.30	53.20	8	20,383	0.04%
2018/08/31	16	58.73	14	58.72	59.10	2	20,235	0.01%
2018/08/30	29	58.72	22	58.90	59.50	7	20,644	0.03%
2018/08/29	21	57.05	26	57.30	58.60	-5	20,528	-0.02%
2018/08/28	5	54.14	5	54.04	53.70	0	20,044	0.00%
2018/08/27	13	53.04	31	52.87	53.60	-18	20,136	-0.09%
2018/08/24	12	51.06	12	51.29	51.20	0	20,142	0.00%
2018/08/23	18	51.51	12	52.20	50.90	6	20,315	0.03%
2018/08/22	6	52.63	8	52.95	52.80	-2	20,443	-0.01%
2018/08/21	12	53.42	14	53.69	53.30	-2	20,954	-0.01%
2018/08/20	25	52.62	26	52.49	53.10	-1	21,048	0.00%
2018/08/17	27	52.85	25	54.11	51.70	2	21,292	0.01%
2018/08/16	48	52.15	55	52.42	53.00	-7	21,414	-0.03%
2018/08/15	23	51.57	10	52.00	50.90	13	21,712	0.06%
2018/08/14	50	53.54	30	53.40	53.00	20	21,833	0.09%
2018/08/13	58	53.12	48	52.85	53.00	10	21,720	0.05%
2018/08/10	47	54.93	45	55.18	54.70	2	21,906	0.01%
2018/08/09	23	56.20	40	56.84	57.20	-17	22,026	-0.08%
2018/08/08	22	55.32	10	56.39	54.00	12	21,777	0.06%
2018/08/07	31	56.90	24	56.72	57.00	7	21,945	0.03%
2018/08/06	18	56.17	12	56.08	56.10	6	21,671	0.03%
2018/08/03	12	53.48	15	54.27	55.10	-3	21,681	-0.01%
2018/08/02	29	52.74	27	52.97	52.60	2	21,360	0.01%
2018/08/01	11	56.15	19	55.89	56.30	-8	21,195	-0.04%
2018/07/31	39	55.95	27	56.37	55.00	12	21,293	0.06%
2018/07/30	35	59.17	26	61.08	56.90	9	21,006	0.04%
2018/07/27	13	61.21	25	61.10	63.20	-12	20,592	-0.06%
2018/07/26	18	60.16	12	61.12	59.50	6	20,199	0.03%
2018/07/25	23	58.72	23	59.33	60.50	0	19,772	0.00%
2018/07/24	44	59.11	32	59.27	59.30	12	19,543	0.06%
2018/07/23	34	57.30	22	57.41	58.40	12	19,192	0.06%
2018/07/20	18	59.64	21	59.49	57.50	-3	18,857	-0.02%
2018/07/19	17	62.64	19	62.88	62.50	-2	18,399	-0.01%
2018/07/18	149	64.23	15	69.90	63.10	134	17,954	0.75%	大買/鉅額交易
2018/07/17	8	70.99	6	72.40	70.10	2	17,612	0.01%
2018/07/16	6	76.70	8	76.64	74.00	-2	17,421	-0.01%
2018/07/13	5	79.64	5	80.38	77.40	0	17,352	0.00%
2018/07/12	40	78.49	40	78.72	79.60	0	17,118	0.00%
2018/07/11	7	74.56	4	74.33	74.10	3	16,907	0.02%
2018/07/10	10	74.77	8	74.01	75.40	2	16,942	0.01%
2018/07/09	1	74.60	2	76.50	74.70	-1	16,812	-0.01%
2018/07/06	30	73.09	1	70.50	71.20	29	16,621	0.17%
2018/07/05	1	74.30	2	77.75	74.30	-1	16,436	-0.01%
2018/07/04	77	79.29	34	78.57	78.00	43	16,343	0.26%
2018/07/03	38	82.94	15	82.97	80.30	23	16,062	0.14%
2018/07/02	38	82.34	46	83.45	82.00	-8	15,824	-0.05%
2018/06/29	7	81.51	4	81.13	81.00	3	15,564	0.02%
2018/06/28	4	80.48	16	81.78	79.50	-12	15,407	-0.08%
2018/06/27	42	85.58	17	84.38	81.70	25	15,197	0.16%
2018/06/26	6	80.50	23.1	81.09	83.80	-17.1	14,811	-0.12%
2018/06/25	10	81.59	20	81.78	79.00	-10	14,555	-0.07%
2018/06/22	41	82.52	39	83.10	82.00	2	14,376	0.01%
2018/06/21	27	85.93	16	85.98	84.80	11	14,108	0.08%
2018/06/20	54	89.44	49	89.99	83.90	5	13,863	0.04%
2018/06/19	31	89.07	35	89.80	92.50	-4	13,401	-0.03%
2018/06/15	47	88.29	42	88.74	86.20	5	12,909	0.04%
2018/06/14	74	86.66	72.3	86.30	88.40	1.7	12,439	0.01%
2018/06/13	18	81.80	13	82.33	82.50	5	11,881	0.04%
2018/06/12	68	83.05	56	82.57	81.40	12	11,487	0.10%
2018/06/11	24	78.44	36	79.18	81.20	-12	10,989	-0.11%
2018/06/08	53	74.02	45	73.65	73.90	8	10,619	0.08%
2018/06/07	45	72.29	41	72.02	72.10	4	10,315	0.04%
2018/06/06	6	69.47	63	69.61	71.10	-57	9,695	-0.59%
2018/06/05	56	64.78	50	65.13	64.70	6	9,274	0.06%
2018/06/04	84	68.50	74	68.58	67.00	10	9,060	0.11%
2018/06/01	35	65.72	43	65.89	68.40	-8	8,759	-0.09%
2018/05/31	59	67.26	43	67.80	63.50	16	8,530	0.19%
2018/05/30	23	66.38	33	66.77	67.60	-10	8,298	-0.12%
2018/05/29	58	68.72	49	68.61	68.00	9	8,049	0.11%
2018/05/28	12	64.62	12	65.57	66.10	0	7,484	0.00%
2018/05/25	28	57.05	29	57.67	60.10	-1	7,226	-0.01%
2018/05/24	75	54.61	48	54.59	54.70	27	6,818	0.40%
2018/05/23	46	51.43	53	51.70	53.60	-7	6,462	-0.11%
2018/05/22	36	50.64	33	49.70	50.00	3	5,898	0.05%
2018/05/21	10	48.00	16	47.19	48.60	-6	5,531	-0.11%
2018/05/18	49	48.17	48	48.74	47.30	1	5,303	0.02%
2018/05/17	42	47.45	37.2	47.07	48.70	4.8	4,741	0.10%
2018/05/16	54	46.93	54	47.21	47.00	0	4,302	0.00%
2018/05/15	13	47.49	8	47.56	48.40	5	4,095	0.12%
2018/05/14	2	44.65	0	0.00	45.00	2	3,717	0.05%
2018/05/11	5	40.90	6	39.74	40.95	-1	3,612	-0.03%
2018/05/10	31	37.29	33	37.19	37.25	-2	3,268	-0.06%
2018/05/09	23	37.00	27	36.93	37.80	-4	3,153	-0.13%
2018/05/08	19	37.01	13	36.81	37.10	6	2,984	0.20%
2018/05/07	6	36.38	17	35.28	36.70	-11	2,594	-0.42%
2018/05/04	3	34.35	18	33.88	33.40	-15	2,251	-0.67%
2018/05/03	0	0.00	13	32.27	32.35	-13	2,047	-0.64%
2018/05/02	1	31.10	10	31.93	31.60	-9	2,001	-0.45%
2018/04/30	5	31.54	4	32.23	31.25	1	1,998	0.05%
2018/04/27	1	30.00	1	31.20	31.05	0	1,933	0.00%
2018/04/26	2	30.48	0	0.00	30.30	2	1,923	0.10%
2018/04/25	3	30.85	0	0.00	30.90	3	1,963	0.15%
2018/04/24	22	31.30	2	31.05	31.20	20	2,061	0.97%
2018/04/23	5	31.80	0	0.00	32.10	5	2,271	0.22%
2018/04/20	165	32.17	0	0.00	31.90	165	2,552	6.47%	大買/鉅額交易
2018/04/19	20	32.40	0	0.00	32.75	20	2,532	0.79%
2018/04/18	15	32.45	0	0.00	32.45	15	2,504	0.60%
2018/04/17	2	33.03	1	32.40	31.80	1	2,501	0.04%
2018/04/16	14	33.03	43	33.02	33.30	-29	2,483	-1.17%
2018/04/13	0	0.00	8	32.36	31.55	-8	2,435	-0.33%
2018/04/12	21	31.10	7	31.80	31.90	14	2,447	0.57%
2018/04/11	38	30.93	0	0.00	30.90	38	2,459	1.54%
2018/04/10	1	30.75	0	0.00	30.70	1	2,521	0.04%
2018/04/09	1	30.60	0	0.00	30.60	1	2,603	0.04%
2018/04/03	28	30.58	6	30.78	30.90	22	2,640	0.83%
2018/04/02	53	30.85	0	0.00	30.80	53	2,670	1.98%
2018/03/31	10	31.00	0	0.00	31.05	10	2,690	0.37%
2018/03/28	40	31.01	25	31.16	30.90	15	2,788	0.54%
2018/03/27	5	31.40	4	31.51	31.65	1	2,814	0.04%
2018/03/26	5	30.25	0	0.00	30.60	5	2,782	0.18%
2018/03/23	4	30.01	0	0.00	30.45	4	2,788	0.14%
2018/03/22	0	0.00	43	32.37	32.05	-43	2,764	-1.56%
2018/03/21	1	31.45	0	0.00	31.65	1	2,698	0.04%
2018/03/20	2	31.58	0	0.00	31.55	2	2,700	0.07%
2018/03/19	5	32.25	22	32.01	32.00	-17	2,702	-0.63%
2018/03/16	11	31.10	0	0.00	31.60	11	2,672	0.41%
2018/03/15	0	0.00	1	31.40	31.45	-1	2,674	-0.04%
2018/03/12	0	30.60	0	0.00	30.80	0	2,771	0.00%
2018/03/08	7	30.69	2	31.03	30.65	5	2,895	0.17%
2018/03/07	7	30.92	0	0.00	30.65	7	3,205	0.22%
2018/03/05	5	32.59	3	32.15	32.00	2	3,547	0.06%
2018/03/02	0	0.00	2	31.20	30.90	-2	3,477	-0.06%
2018/03/01	0	0.00	5	30.74	31.10	-5	3,543	-0.14%
2018/02/27	0	0.00	1	29.85	29.80	-1	3,526	-0.03%
2018/02/23	0	0.00	7	30.23	30.50	-7	3,597	-0.19%
2018/02/22	0	0.00	3	29.50	29.35	-3	3,596	-0.08%
2018/02/21	1	28.45	0	0.00	28.90	1	3,601	0.03%
2018/02/09	6	28.01	0	0.00	28.50	6	3,653	0.16%
2018/02/07	3	28.95	2	28.88	28.80	1	3,709	0.03%
2018/02/06	19	28.58	1	28.95	28.20	18	3,731	0.48%
2018/02/05	3	29.48	3	30.20	30.35	0	3,722	0.00%
2018/01/31	2	30.20	1	30.60	30.55	1	4,292	0.02%
2018/01/30	2	30.43	1	30.35	30.25	1	4,319	0.02%
2018/01/26	1	30.95	0	0.00	30.90	1	4,342	0.02%
2018/01/25	2	31.30	0	0.00	31.10	2	4,329	0.05%
2018/01/19	16	31.69	5	31.35	31.25	11	4,246	0.26%
2018/01/18	25	31.91	13	32.46	31.85	12	4,188	0.29%
2018/01/17	23	33.27	1	33.35	32.15	22	4,078	0.54%
2018/01/16	5	34.75	91	34.74	34.80	-86	3,831	-2.24%
2018/01/12	0	0.00	1	32.30	31.70	-1	3,538	-0.03%
2018/01/09	2	31.95	30	31.50	31.90	-28	3,420	-0.82%
2018/01/08	1	32.20	91	31.07	31.00	-90	3,373	-2.67%
2018/01/04	20	30.73	0	0.00	30.80	20	3,251	0.62%
2018/01/03	0	0.00	14	31.08	31.35	-14	3,194	-0.44%
2018/01/02	0	0.00	3	30.25	30.30	-3	3,101	-0.10%