達方 (8163)-永豐金-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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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－永豐金-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

永豐金-桃園券商分點個股進出
永豐金-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
2024/05/16	1	67.20	2	67.60	67.30	-1	2,764	-0.04%
2024/05/15	25	68.08	7	67.34	66.80	18	2,766	0.65%
2024/05/14	4	68.43	0	0.00	68.40	4	2,750	0.15%
2024/05/10	2	67.20	3	67.80	67.40	-1	2,717	-0.04%
2024/05/09	7	69.07	2	69.76	67.90	5	2,676	0.19%
2024/05/08	5.5	70.64	4.4	70.39	70.80	1	2,634	0.04%
2024/05/07	7	70.77	21.4	70.97	71.80	-14.4	2,569	-0.56%
2024/05/06	7	68.87	42	67.74	67.80	-35	2,411	-1.45%
2024/05/03	3	67.73	48.7	67.99	67.70	-45.7	2,353	-1.94%
2024/05/02	0	0.00	2.9	63.61	63.80	-2.9	2,237	-0.13%
2024/04/30	1	63.30	4	62.98	63.30	-3	2,234	-0.13%
2024/04/29	0	0.00	4	62.35	62.70	-4	2,222	-0.18%
2024/04/26	5.2	61.79	6.3	61.92	61.50	-1.1	2,213	-0.05%
2024/04/25	0	0.00	25.3	61.85	61.50	-25.3	2,212	-1.14%
2024/04/23	1	60.60	2	61.20	61.30	-1	2,215	-0.05%
2024/04/22	0.1	60.19	0	0.00	59.80	0.1	2,211	0.00%
2024/04/19	2	59.55	0	0.00	60.40	2	2,206	0.09%
2024/04/18	5	60.90	0	0.00	60.80	5	2,195	0.23%
2024/04/17	2	60.40	0	0.00	60.60	2	2,197	0.09%
2024/04/16	4	60.30	5	59.90	60.10	-1	2,196	-0.05%
2024/04/15	0	0.00	1	61.50	61.50	-1	2,183	-0.05%
2024/04/12	0	0.00	2	62.20	62.00	-2	2,221	-0.09%
2024/04/11	2	61.50	7	61.89	61.50	-5	2,301	-0.22%
2024/04/10	11	62.33	1	61.90	62.60	10	2,301	0.43%
2024/04/09	3.1	62.00	8	62.61	62.10	-5	2,312	-0.21%
2024/04/08	5	63.30	2	63.60	63.50	3	2,321	0.13%
2024/04/03	2	63.85	18	64.04	63.60	-16	2,345	-0.68%
2024/04/01	16	62.99	0	0.00	62.90	16	2,322	0.69%
2024/03/29	0	0.00	1	62.00	62.30	-1	2,319	-0.04%
2024/03/28	0	0.00	19	62.85	62.30	-19	2,320	-0.82%
2024/03/26	15	61.97	0	0.00	61.90	15	2,323	0.65%
2024/03/25	0	0.00	39	63.44	62.80	-39	2,309	-1.69%
2024/03/22	5	64.34	19	64.76	64.30	-14	2,308	-0.61%
2024/03/21	1	62.30	3	63.47	64.10	-2	2,289	-0.09%
2024/03/20	3	62.70	27	63.01	62.40	-24	2,288	-1.05%
2024/03/19	1	61.80	3.1	61.80	61.90	-2.1	2,245	-0.09%
2024/03/18	5	60.50	1	60.50	60.80	4	2,237	0.18%
2024/03/14	0	0.00	7	60.60	60.60	-7	2,225	-0.31%
2024/03/13	1	60.80	1	60.60	60.70	0	2,220	0.00%
2024/03/12	9	59.97	7	60.11	60.50	2	2,229	0.09%
2024/03/11	8	59.73	2	59.60	59.60	6	2,243	0.27%
2024/03/08	15	60.73	3	61.03	60.00	12	2,235	0.54%
2024/03/07	8.2	61.30	4	61.23	61.00	4.2	2,216	0.19%
2024/03/06	32	60.78	29	61.39	61.70	3	2,159	0.14%
2024/03/05	11	59.64	102.1	59.91	61.40	-91.1	1,963	-4.64%	大賣/
2024/03/04	7	55.27	7.5	55.84	55.90	-0.5	1,648	-0.03%
2024/03/01	12	53.94	10	54.35	54.40	2	1,616	0.12%
2024/02/29	5.1	53.66	8.2	53.71	53.20	-3.2	1,593	-0.20%
2024/02/27	3	53.20	2.1	53.50	53.40	0.9	1,576	0.06%
2024/02/26	0.1	52.30	0	0.00	52.70	0.1	1,585	0.00%
2024/02/23	0	0.00	3	52.13	52.00	-3	1,651	-0.18%
2024/02/22	0.1	52.80	0	0.00	52.80	0.1	1,661	0.00%
2024/02/20	0	0.00	1	52.50	52.50	-1	1,739	-0.06%
2024/02/19	0	0.00	4.1	52.59	52.60	-4.1	1,748	-0.23%
2024/02/16	0.1	51.80	12	52.10	52.10	-11.9	1,775	-0.67%
2024/02/15	1.1	50.32	0.1	51.30	50.50	1	1,788	0.06%
2024/02/05	7	50.57	0	0.00	50.60	7	1,824	0.38%
2024/02/02	0	51.00	0	0.00	50.70	0	1,867	0.00%
2024/01/31	1.9	51.13	0	0.00	50.90	1.9	1,987	0.10%
2024/01/30	1	51.49	3.7	51.50	51.00	-2.7	2,045	-0.13%
2024/01/29	1.3	51.58	3	51.63	51.70	-1.8	2,257	-0.08%
2024/01/25	0	0.00	10	51.70	51.50	-10	2,513	-0.40%
2024/01/24	3	52.80	0	0.00	52.50	3	2,513	0.12%
2024/01/23	0	0.00	1	52.50	52.40	-1	2,498	-0.04%
2024/01/22	1	52.80	1	52.50	52.50	0	2,489	0.00%
2024/01/18	10	51.29	1	51.10	51.30	9	2,479	0.36%
2024/01/16	23	51.80	1	51.90	52.00	22	2,456	0.90%
2024/01/15	10	52.25	2	52.00	52.20	8	2,445	0.33%
2024/01/12	1	51.50	1.1	51.60	51.60	-0.1	2,440	0.00%
2024/01/11	0	0.00	1	52.20	52.20	-1	2,432	-0.04%
2024/01/10	0	52.00	27	51.71	51.90	-27	2,433	-1.11%
2024/01/09	1.1	52.13	0.4	52.30	52.10	0.7	2,421	0.03%
2024/01/08	14.1	53.06	0	0.00	52.60	14.1	2,408	0.58%
2024/01/05	13	55.82	21.1	55.43	54.90	-8.1	2,360	-0.34%
2024/01/04	2.1	53.84	1	54.10	53.50	1.1	2,267	0.05%
2024/01/03	1.5	55.74	31	55.60	55.30	-29.5	2,241	-1.32%
2024/01/02	5.9	55.12	6.3	55.25	55.60	-0.4	2,210	-0.02%
2023/12/29	15	53.37	12.3	54.23	54.20	2.7	2,162	0.12%
2023/12/28	5	53.10	1	53.30	53.10	4	2,121	0.19%
2023/12/27	11	52.59	20	52.60	52.20	-9	2,101	-0.43%
2023/12/26	11	52.28	0	0.00	52.20	11	2,092	0.53%
2023/12/25	10	51.87	0	0.00	51.80	10	2,082	0.48%
2023/12/22	3	52.60	0	0.00	52.50	3	2,066	0.15%
2023/12/21	1	52.50	0	0.00	52.60	1	2,052	0.05%
2023/12/20	0.2	53.80	0	0.00	53.70	0.2	2,025	0.01%
2023/12/19	10.1	53.19	30.3	53.20	53.00	-20.2	2,003	-1.01%
2023/12/18	2.3	55.17	5	55.50	54.40	-2.7	1,960	-0.14%
2023/12/15	1	55.90	0.1	56.20	56.10	0.9	1,931	0.05%
2023/12/14	0.1	56.50	2	56.65	56.70	-1.9	1,889	-0.10%
2023/12/13	1.1	56.19	2.1	55.66	55.80	-1	1,859	-0.05%
2023/12/12	0.1	54.80	1.2	55.22	55.30	-1.1	1,830	-0.06%
2023/12/11	1.2	54.67	1	54.70	54.90	0.2	1,814	0.01%
2023/12/08	2	54.95	0	0.00	54.80	2	1,799	0.11%
2023/12/07	0.1	54.60	10	54.70	54.50	-9.9	1,785	-0.55%
2023/12/06	0	55.60	3	55.57	55.40	-3	1,757	-0.17%
2023/12/04	0.1	54.72	15	54.35	55.00	-15	1,687	-0.89%
2023/12/01	0.1	53.48	2	53.50	53.50	-2	1,625	-0.12%
2023/11/30	3.1	52.80	12	53.85	52.70	-8.9	1,593	-0.56%
2023/11/29	0	0.00	4	52.50	52.30	-4	1,534	-0.26%
2023/11/28	2	51.90	1.1	52.28	52.10	0.9	1,527	0.06%
2023/11/27	0	0.00	6	51.10	50.90	-6	1,508	-0.40%
2023/11/24	1	51.30	4	51.30	51.60	-3	1,497	-0.20%
2023/11/22	14	52.73	3.4	52.48	52.60	10.6	1,452	0.73%
2023/11/21	1	51.00	31.1	51.04	51.10	-30.1	1,379	-2.19%
2023/11/20	0	0.00	15.1	50.81	51.20	-15.1	1,361	-1.11%
2023/11/17	0.4	51.25	2.1	51.73	51.60	-1.7	1,329	-0.13%
2023/11/16	0	50.30	3	50.80	50.90	-3	1,267	-0.24%
2023/11/15	4	50.95	2	51.15	50.60	2	1,249	0.16%
2023/11/14	3.1	50.16	7	50.91	50.20	-3.9	1,211	-0.32%
2023/11/13	1.2	50.77	0.1	50.73	51.00	1.1	1,175	0.10%
2023/11/10	0.1	50.84	6.1	51.00	51.40	-6	1,116	-0.54%
2023/11/09	3.2	50.78	75.4	50.77	50.90	-72.2	1,063	-6.79%
2023/11/08	6	50.18	18	49.99	50.00	-12	974	-1.23%
2023/11/07	2.1	49.43	7.3	49.43	49.85	-5.2	936	-0.55%
2023/11/06	17	49.63	36.3	49.96	49.70	-19.3	881	-2.19%
2023/11/03	127	48.14	29	48.74	48.85	98	661	14.81%	大買/
2023/11/02	0	0.00	1	44.50	44.55	-1	411	-0.24%
2023/11/01	0	0.00	3	44.15	44.25	-3	428	-0.70%
2023/10/26	0	0.00	6	42.96	42.85	-6	448	-1.34%
2023/10/23	0	42.50	0	0.00	42.50	0	469	0.00%
2023/10/19	6	42.85	1.3	42.67	42.60	4.7	483	0.98%
2023/10/18	1	42.60	0	0.00	44.00	1	481	0.21%
2023/10/17	2	43.58	0	0.00	43.05	2	475	0.42%
2023/10/16	2	43.65	0	0.00	43.80	2	486	0.41%
2023/10/13	0	0.00	4	43.95	43.85	-4	493	-0.81%
2023/10/12	1	43.48	0	0.00	43.70	1	500	0.21%
2023/10/11	1	43.80	1	43.75	43.75	0	512	0.00%
2023/09/22	0	0.00	2	43.10	43.25	-2	717	-0.28%
2023/09/21	0	0.00	2	43.50	43.50	-2	737	-0.27%
2023/09/15	0	0.00	2	44.08	43.70	-2	763	-0.26%
2023/09/14	0	0.00	1	43.85	43.75	-1	762	-0.13%
2023/09/12	0	0.00	3	43.65	43.60	-3	772	-0.39%
2023/09/11	0	0.00	8	44.15	43.75	-8	778	-1.03%
2023/09/08	0	43.88	0	0.00	43.30	0	780	0.00%
2023/09/07	2	43.48	0	0.00	43.65	2	794	0.25%
2023/09/06	3	44.00	7	44.20	44.20	-4	798	-0.50%
2023/09/05	0	0.00	0.1	44.00	43.80	-0.1	796	-0.01%
2023/09/04	1	43.75	0.1	44.00	43.90	1	805	0.12%
2023/09/01	10	43.74	1	44.20	44.20	9	811	1.11%
2023/08/28	2	41.75	0	0.00	41.80	2	828	0.24%
2023/08/24	0	0.00	1	42.55	42.15	-1	839	-0.12%
2023/08/18	1	42.00	0	0.00	42.00	1	879	0.11%
2023/08/17	1	42.00	0	0.00	42.00	1	895	0.11%
2023/08/16	2	41.73	0	0.00	41.70	2	909	0.22%
2023/08/14	0	41.60	0	0.00	41.75	0	931	0.00%
2023/08/11	1	41.70	0	0.00	41.75	1	940	0.11%
2023/08/10	2	41.95	0	0.00	42.05	2	949	0.21%
2023/08/09	0	0.00	1	43.05	42.65	-1	946	-0.11%
2023/08/08	1.1	42.56	1	42.70	42.95	0.1	949	0.01%
2023/08/07	22	43.15	0	0.00	42.80	22	946	2.32%
2023/08/04	36	43.64	0	0.00	43.80	36	924	3.89%
2023/08/02	1	43.10	0	0.00	43.20	1	922	0.11%
2023/08/01	1	43.80	0	0.00	43.80	1	915	0.11%
2023/07/28	1	44.55	0	0.00	44.65	1	908	0.11%
2023/07/27	0	0.00	1.1	44.58	45.20	-1.1	901	-0.12%
2023/07/24	0	0.00	1	43.85	44.30	-1	882	-0.11%
2023/07/20	0	0.00	1	45.00	45.05	-1	882	-0.11%
2023/07/19	3	44.55	0	0.00	44.35	3	878	0.34%
2023/07/18	1	45.40	0.1	45.70	45.50	1	881	0.11%
2023/07/14	1	45.50	4	45.65	45.55	-3	876	-0.34%
2023/07/13	0	0.00	4	45.80	45.15	-4	869	-0.46%
2023/07/12	0	0.00	6	44.71	45.15	-6	858	-0.70%
2023/07/10	0	0.00	5	46.40	46.00	-5	821	-0.61%
2023/07/07	2	46.93	0	0.00	46.75	2	810	0.25%
2023/07/06	1	47.75	0	0.00	47.40	1	800	0.12%
2023/07/05	1	47.20	6.5	47.63	47.35	-5.5	824	-0.67%
2023/07/04	1	47.20	2.2	47.60	47.60	-1.2	820	-0.15%
2023/06/30	1	46.45	0	0.00	46.30	1	805	0.12%
2023/06/29	1.1	46.12	0	0.00	46.70	1.1	803	0.13%
2023/06/28	2	45.85	0	0.00	45.65	2	790	0.25%
2023/06/26	1	46.50	0	0.00	46.00	1	786	0.13%
2023/06/19	2	47.80	0	0.00	47.35	2	781	0.26%
2023/06/15	0.5	48.00	3	48.03	47.85	-2.5	777	-0.32%
2023/06/14	0	0.00	5	48.04	47.95	-5	772	-0.65%
2023/06/13	0	0.00	6.5	47.52	47.55	-6.5	769	-0.84%
2023/06/12	2	46.95	1	47.00	47.10	1	764	0.13%
2023/06/07	0	0.00	2	47.15	47.30	-2	789	-0.25%
2023/06/06	1	47.15	2	47.13	46.80	-1	829	-0.12%
2023/06/05	1	47.30	2	47.20	47.20	-1	965	-0.10%
2023/06/02	1	47.35	14	47.25	47.40	-13	965	-1.35%
2023/06/01	1	46.90	0	0.00	47.10	1	959	0.10%
2023/05/31	6	47.08	0	0.00	47.00	6	959	0.63%
2023/05/30	1	46.85	8	47.20	46.90	-7	954	-0.73%
2023/05/29	3	46.70	3	46.85	47.10	0	950	0.00%
2023/05/26	0	0.00	1	46.00	46.35	-1	938	-0.11%
2023/05/25	0	0.00	0.4	46.65	46.65	-0.4	925	-0.05%
2023/05/24	0	0.00	2	46.90	46.85	-2	918	-0.22%
2023/05/23	0	0.00	8	46.64	46.90	-8	912	-0.88%
2023/05/22	0	0.00	6	46.21	46.30	-6	898	-0.67%
2023/05/19	0	0.00	9	45.79	45.55	-9	883	-1.02%
2023/05/18	0	0.00	1	45.65	45.50	-1	872	-0.11%
2023/05/17	0	0.00	2	45.35	45.40	-2	864	-0.23%
2023/05/16	1	45.05	1.2	45.08	45.10	-0.2	855	-0.03%
2023/05/11	0	0.00	1	44.50	44.00	-1	915	-0.11%
2023/05/03	0	0.00	1	44.40	44.45	-1	928	-0.11%
2023/05/02	0	0.00	2	44.30	44.40	-2	931	-0.21%
2023/04/26	0	0.00	1	43.20	43.35	-1	933	-0.11%
2023/04/25	1.5	43.03	0	0.00	42.70	1.5	930	0.16%
2023/04/21	8	44.03	2	44.40	43.20	6	924	0.65%
2023/04/18	0	0.00	1	44.55	44.55	-1	902	-0.11%
2023/04/13	1	44.65	2	45.00	44.55	-1	879	-0.11%
2023/04/12	1	44.90	16	44.73	45.30	-15	865	-1.73%
2023/04/11	6.3	44.57	0	44.55	44.50	6.2	837	0.75%
2023/04/10	4	44.48	4	44.69	44.90	0	825	0.00%
2023/04/07	1	44.20	11	44.52	44.15	-10	783	-1.28%
2023/04/06	9	44.08	2	44.20	44.50	7	777	0.90%
2023/03/30	1	44.08	1	43.85	44.05	0	763	0.00%
2023/03/29	0	43.75	1	43.75	43.75	-1	760	-0.13%
2023/03/28	0	44.10	0	0.00	43.65	0	763	0.00%
2023/03/27	0	0.00	20	44.10	44.05	-20	759	-2.63%
2023/03/24	3	44.15	0	0.00	44.10	3	762	0.39%
2023/03/23	0	0.00	22	44.06	44.20	-22	757	-2.90%
2023/03/22	0	0.00	5	43.93	44.20	-5	750	-0.67%
2023/03/21	0	0.00	1	43.70	43.55	-1	744	-0.13%
2023/03/20	5	43.47	0	0.00	43.35	5	741	0.67%
2023/03/17	8	42.98	18	43.27	43.30	-10	744	-1.34%
2023/03/16	6	42.68	33	42.75	42.60	-27	742	-3.64%
2023/03/15	4	43.31	2	43.55	43.25	2	745	0.27%
2023/03/14	5	43.61	9	43.67	43.50	-4	740	-0.54%
2023/03/13	7	43.52	15	43.54	43.60	-8	738	-1.08%
2023/03/10	12.2	43.84	3	43.87	43.85	9.2	726	1.27%
2023/03/09	11	44.49	6	44.73	44.50	5	713	0.70%
2023/03/08	83	43.82	113.4	44.14	44.70	-30.4	671	-4.53%	大賣/
2023/03/07	17	42.00	0	0.00	41.75	17	548	3.10%
2023/03/06	1	41.95	19.7	41.94	41.95	-18.7	569	-3.28%
2023/03/03	1	41.60	76.1	41.62	41.65	-75.1	563	-13.32%
2023/03/02	0	0.00	3	41.67	41.60	-3	557	-0.54%
2023/03/01	0.1	41.55	1.2	41.47	41.35	-1.1	551	-0.21%
2023/02/24	3	41.07	1.1	41.31	41.30	1.9	548	0.35%
2023/02/23	3	41.15	0	0.00	41.00	3	542	0.55%
2023/02/22	6	40.73	3	40.95	41.00	3	542	0.55%
2023/02/21	4	41.23	1	41.15	41.15	3	542	0.55%
2023/02/20	0	0.00	3	41.28	41.25	-3	543	-0.55%
2023/02/17	0	0.00	1	40.90	40.90	-1	545	-0.18%
2023/02/16	1	40.90	3	40.87	40.85	-2	544	-0.37%
2023/02/15	1	40.75	1	41.05	40.70	0	548	0.00%
2023/02/14	2	40.50	0	0.00	40.40	2	544	0.37%
2023/02/13	5	40.63	0	0.00	40.50	5	545	0.92%
2023/02/10	11	41.37	4.3	41.51	41.00	6.7	547	1.22%
2023/02/09	82.1	41.64	10	41.43	41.55	72.1	511	14.11%
2023/02/08	7	40.20	0	0.00	40.25	7	479	1.46%
2023/02/03	0	0.00	1.2	40.27	40.45	-1.2	457	-0.26%
2023/02/02	0	0.00	7	39.78	40.15	-7	447	-1.56%
2023/01/31	0	0.00	12	39.58	39.40	-12	436	-2.75%
2023/01/30	0	0.00	9	39.40	39.30	-9	431	-2.08%
2023/01/13	1	38.65	3	38.65	38.50	-2	423	-0.47%
2023/01/11	0	39.00	3	39.15	38.90	-3	435	-0.69%
2023/01/10	0	0.00	12	38.86	39.00	-12	436	-2.75%
2023/01/09	0	0.00	8	38.48	38.50	-8	433	-1.85%
2023/01/05	0	38.05	0	0.00	38.05	0	448	0.00%
2022/12/30	0.1	38.00	0	0.00	37.80	0.1	476	0.03%
2022/12/29	1	37.50	0	0.00	37.70	1	476	0.21%
2022/12/27	119	38.00	119	38.00	38.00	0	478	0.00%	大買/大賣/
2022/12/26	0	38.40	0	0.00	38.20	0	477	0.00%
2022/12/22	1	38.15	0	0.00	37.85	1	481	0.21%
2022/12/21	1	37.50	0	0.00	37.40	1	485	0.21%
2022/12/20	18.3	37.51	0	0.00	37.40	18.3	483	3.78%
2022/12/19	0	38.20	0	0.00	37.85	0	483	0.00%
2022/12/16	32	38.19	0	0.00	38.05	32	481	6.65%
2022/12/15	1	38.80	0	0.00	38.80	1	472	0.21%
2022/12/13	0.1	38.75	0	0.00	38.50	0.1	476	0.02%
2022/12/12	46.2	38.30	0	0.00	38.75	46.2	477	9.67%
2022/12/09	3	38.60	0	0.00	38.50	3	478	0.63%
2022/12/08	0	0.00	0.1	38.55	38.65	-0.1	493	-0.03%
2022/12/07	0	0.00	2	39.00	38.70	-2	494	-0.40%
2022/12/06	7	40.20	0	0.00	39.50	7	491	1.42%
2022/12/05	26	40.35	0	0.00	40.20	26	490	5.30%
2022/12/02	1	40.55	1	40.65	40.50	0	485	0.00%
2022/12/01	2	40.60	3	40.50	40.50	-1	484	-0.21%
2022/11/29	4	40.21	3	40.17	40.20	1	475	0.21%
2022/11/28	8.2	40.30	6.3	40.13	39.85	1.9	455	0.42%
2022/11/25	0	39.40	0	0.00	39.15	0	427	0.00%
2022/11/23	0	39.80	0	0.00	38.90	0	430	0.00%
2022/11/22	1	38.85	0	0.00	39.10	1	431	0.23%
2022/11/17	0	0.00	4	39.21	39.45	-4	438	-0.91%
2022/11/15	0.3	39.35	2	39.25	39.25	-1.7	448	-0.38%
2022/11/14	2	39.15	0	0.00	39.00	2	447	0.45%
2022/11/09	25	39.16	0	0.00	39.25	25	440	5.68%
2022/11/08	40	38.76	0	0.00	38.80	40	444	9.00%
2022/11/07	14	38.55	0	0.00	38.60	14	442	3.16%
2022/10/27	0	0.00	1	37.90	37.85	-1	518	-0.19%
2022/10/20	0.2	37.30	1	37.15	37.15	-0.8	528	-0.16%
2022/10/19	0.6	38.40	1	38.40	38.25	-0.4	519	-0.08%
2022/10/17	3	36.35	0	0.00	37.50	3	522	0.57%
2022/10/13	0.1	36.70	0	0.00	36.45	0.1	523	0.02%
2022/10/12	0.1	38.00	0	0.00	37.90	0.1	523	0.02%
2022/10/11	0.2	38.45	0	0.00	38.25	0.2	519	0.04%
2022/10/03	1	38.90	0	0.00	38.95	1	537	0.19%
2022/09/27	1	39.85	0	0.00	40.15	1	606	0.16%
2022/09/26	0.3	40.05	1	40.00	39.55	-0.7	620	-0.11%
2022/09/21	0	0.00	0	42.40	41.80	0	663	0.00%
2022/09/19	1	42.10	10	42.15	42.10	-9	668	-1.35%
2022/09/16	10	42.63	0	0.00	42.35	10	676	1.48%
2022/09/15	1	42.95	0	0.00	42.75	1	683	0.15%
2022/09/13	0	0.00	3.4	41.77	41.80	-3.4	675	-0.50%
2022/09/07	1	39.70	0	0.00	39.90	1	692	0.14%
2022/09/06	0.1	40.20	0	0.00	39.80	0.1	692	0.01%
2022/09/01	1	40.90	1	40.90	40.95	0	700	0.00%
2022/08/29	0	0.00	1	40.65	40.75	-1	701	-0.14%
2022/08/25	5	41.50	0	0.00	41.60	5	699	0.71%
2022/08/24	0	0.00	1	41.20	41.00	-1	707	-0.14%
2022/08/19	2	41.65	0	0.00	41.80	2	706	0.28%
2022/08/17	0	0.00	3	41.10	41.05	-3	710	-0.42%
2022/08/15	0	0.00	3	41.75	41.70	-3	724	-0.41%
2022/08/12	4.1	41.43	1	41.70	41.45	3.1	721	0.43%
2022/08/11	11	41.55	10	41.80	41.75	1	725	0.14%
2022/08/10	0.1	40.55	9	41.11	41.40	-8.9	723	-1.23%
2022/08/03	0	0.00	2	39.00	39.05	-2	725	-0.28%
2022/07/29	0	39.95	1	39.80	40.05	-1	806	-0.12%
2022/07/27	0	0.00	1	39.80	39.85	-1	891	-0.11%
2022/07/22	0	0.00	3	39.68	39.70	-3	914	-0.33%
2022/07/13	1	37.50	12	37.29	37.55	-11	1,105	-1.00%
2022/07/11	27	37.30	1	36.95	36.95	26	1,118	2.33%
2022/07/08	1	37.55	0	0.00	37.40	1	1,132	0.09%
2022/07/07	4	36.41	0	0.00	36.60	4	1,128	0.35%
2022/07/06	4	38.76	0	0.00	38.60	4	1,109	0.36%
2022/07/05	10	39.74	0	0.00	39.80	10	1,100	0.91%
2022/07/04	0	0.00	1	39.50	39.40	-1	1,092	-0.09%
2022/07/01	0	0.00	9	39.92	38.80	-9	1,108	-0.81%
2022/06/29	2	41.70	1	41.65	41.65	1	1,087	0.09%
2022/06/21	0	0.00	1	42.40	42.45	-1	1,202	-0.08%
2022/06/17	0.1	41.80	0	0.00	41.65	0.1	1,221	0.01%
2022/06/15	0	0.00	0.3	42.80	42.75	-0.3	1,284	-0.02%
2022/06/14	1	42.40	0	0.00	42.40	1	1,324	0.08%
2022/06/13	2	42.70	0	43.80	42.65	2	1,365	0.15%
2022/06/09	1	43.95	0.3	44.10	43.95	0.7	1,468	0.05%
2022/06/07	1	43.80	0	0.00	43.80	1	1,543	0.06%
2022/06/06	0	0.00	3	43.90	43.90	-3	1,667	-0.18%
2022/06/02	5	43.93	0	0.00	43.95	5	1,691	0.30%
2022/06/01	0	0.00	1	44.10	43.95	-1	1,713	-0.06%
2022/05/31	2	43.68	2	43.50	43.75	0	1,776	0.00%
2022/05/30	1	43.75	0.1	43.80	43.80	0.9	1,778	0.05%
2022/05/27	0	0.00	3	43.37	43.35	-3	1,775	-0.17%
2022/05/25	0	0.00	0.2	43.00	43.05	-0.2	1,784	-0.01%
2022/05/24	0	0.00	0.2	43.30	42.90	-0.2	1,798	-0.01%
2022/05/19	4	42.23	3	42.20	42.30	1	1,791	0.06%
2022/05/18	0.2	43.00	2	43.10	42.90	-1.8	1,785	-0.10%
2022/05/17	1	42.60	6	42.63	42.65	-5	1,784	-0.28%
2022/05/16	3	42.38	1	42.20	42.30	2	1,784	0.11%
2022/05/13	3	42.20	1	42.40	42.30	2	1,779	0.11%
2022/05/12	6	41.55	0.7	41.80	41.20	5.3	1,785	0.30%
2022/05/11	26.2	42.76	11	42.82	42.50	15.2	1,782	0.85%
2022/05/10	8	43.09	1	43.20	43.40	7	1,764	0.40%
2022/05/09	8.3	43.05	10	44.30	43.00	-1.7	1,758	-0.10%
2022/05/06	3.3	45.15	2	45.10	45.20	1.3	1,721	0.07%
2022/05/05	4	45.80	1	45.80	45.75	3	1,706	0.18%
2022/05/04	7	46.62	3	47.48	45.80	4	1,685	0.24%
2022/05/03	0	0.00	1	47.75	47.75	-1	1,639	-0.06%
2022/04/29	4	47.70	0	0.00	47.40	4	1,646	0.24%
2022/04/27	1.1	46.93	12	47.43	46.95	-10.9	1,650	-0.66%
2022/04/26	0	0.00	5	48.67	48.60	-5	1,630	-0.31%
2022/04/25	4	48.50	0.6	48.25	48.20	3.4	1,627	0.21%
2022/04/22	13	49.98	2.2	50.09	49.95	10.8	1,607	0.67%
2022/04/21	0	0.00	6.4	50.55	50.40	-6.4	1,612	-0.40%
2022/04/20	6.2	50.09	78.2	50.06	50.40	-72	1,577	-4.56%
2022/04/19	4.2	49.06	2.1	49.57	49.65	2.1	1,530	0.13%
2022/04/18	5	48.32	0	0.00	48.40	5	1,519	0.33%
2022/04/15	10	49.02	5	48.88	48.80	5	1,523	0.33%
2022/04/14	10	48.94	5.2	49.16	48.90	4.8	1,554	0.31%
2022/04/13	2	48.10	0	0.00	48.55	2	1,568	0.13%
2022/04/12	12	47.98	0	0.00	47.85	12	1,602	0.75%
2022/04/11	3	48.33	0	0.00	47.80	3	1,626	0.18%
2022/04/08	4	48.13	0	0.00	48.20	4	1,658	0.24%
2022/04/07	28	48.67	5	49.30	47.90	23	1,710	1.34%
2022/04/06	12	49.13	30	49.08	49.15	-18	1,868	-0.96%
2022/04/01	40	49.56	0.1	49.60	49.35	39.9	1,886	2.12%
2022/03/31	21	49.79	0	0.00	49.70	21	1,917	1.10%
2022/03/30	4	49.75	7	50.06	50.20	-3	1,983	-0.15%
2022/03/25	0	0.00	0	49.55	49.25	0	1,967	0.00%
2022/03/23	1	49.70	11	49.54	49.15	-10	2,025	-0.49%
2022/03/22	0	0.00	3	49.50	49.50	-3	2,110	-0.14%
2022/03/21	2	49.10	1.1	49.15	49.30	0.9	2,122	0.04%
2022/03/18	5.3	48.73	1	49.15	48.40	4.3	2,142	0.20%
2022/03/17	6	49.33	8	49.57	49.35	-2	2,134	-0.09%
2022/03/16	2	49.40	14	49.44	49.50	-12	2,147	-0.56%
2022/03/15	0	0.00	3	49.17	49.00	-3	2,170	-0.14%
2022/03/14	4.1	49.30	10	49.46	49.35	-6	2,218	-0.27%
2022/03/11	24	48.49	1	48.45	48.40	23	2,244	1.02%
2022/03/10	22	48.51	2	48.30	48.35	20	2,323	0.86%
2022/03/09	3	47.55	17	48.06	48.30	-14	2,435	-0.57%
2022/03/08	3	45.80	1.3	44.85	44.70	1.7	2,688	0.06%
2022/03/07	4.1	45.74	1	45.80	46.00	3.1	2,710	0.11%
2022/03/03	0	0.00	5	46.85	46.70	-5	2,736	-0.18%
2022/03/01	1	46.25	4	46.50	46.40	-3	2,866	-0.10%
2022/02/25	1	45.50	0	0.00	45.40	1	3,005	0.03%
2022/02/24	5	46.00	0	0.00	45.50	5	3,275	0.15%
2022/02/23	0	0.00	1	46.40	46.90	-1	3,369	-0.03%
2022/02/17	2	47.10	0	0.00	46.85	2	3,398	0.06%
2022/02/16	1	47.05	0	0.00	46.80	1	3,403	0.03%
2022/02/15	2	46.50	0	0.00	46.50	2	3,402	0.06%
2022/02/11	5	47.50	4	47.20	47.50	1	3,426	0.03%
2022/02/10	20	46.68	0.2	46.80	47.05	19.8	3,416	0.58%
2022/02/09	2.2	46.61	1.1	46.52	46.90	1.1	3,423	0.03%
2022/02/08	0.1	46.20	0	0.00	46.20	0.1	3,420	0.00%
2022/02/07	0	0.00	1	45.15	45.60	-1	3,429	-0.03%
2022/01/25	8	45.21	0	0.00	45.00	8	3,476	0.23%
2022/01/24	2	45.25	5	45.15	45.70	-3	3,491	-0.09%
2022/01/21	3	46.13	12	46.10	45.90	-9	3,479	-0.26%
2022/01/20	1	46.90	0	0.00	47.20	1	3,467	0.03%
2022/01/18	1	47.45	0	0.00	46.90	1	3,458	0.03%
2022/01/14	4	46.19	1	46.40	46.35	3	3,450	0.09%
2022/01/12	1	47.20	1	47.25	46.80	0	3,438	0.00%
2022/01/11	1	47.55	3.3	47.25	47.05	-2.3	3,424	-0.07%
2022/01/10	1.3	47.70	0.4	47.78	48.05	1	3,397	0.03%
2022/01/07	5.4	47.49	6.7	47.44	47.30	-1.3	3,382	-0.04%
2022/01/06	4.4	48.34	0.5	48.43	48.15	4	3,342	0.12%
2022/01/05	4.7	49.38	1.4	49.28	48.85	3.3	3,313	0.10%
2022/01/04	4.4	49.53	2.1	49.71	49.35	2.3	3,280	0.07%
2022/01/03	5.1	50.24	4	49.63	49.50	1.1	3,252	0.03%
2021/12/30	3	50.57	0.1	50.70	50.70	2.9	3,209	0.09%
2021/12/29	7.1	50.54	45.1	50.89	51.00	-38	3,153	-1.21%
2021/12/28	6	49.39	2	49.50	49.35	4	2,973	0.13%
2021/12/27	6	49.45	1	49.40	49.55	5	2,955	0.17%
2021/12/24	8	49.48	6	49.47	49.35	2	2,929	0.07%
2021/12/23	3	48.50	1	48.55	48.60	2	2,836	0.07%
2021/12/21	2	48.20	0	0.00	48.50	2	2,823	0.07%
2021/12/20	1	48.60	7	48.63	48.50	-6	2,804	-0.21%
2021/12/17	4	49.04	3	49.07	48.80	1	2,782	0.04%
2021/12/16	10.1	49.51	29.4	49.54	49.85	-19.3	2,709	-0.71%
2021/12/15	0	0.00	3	48.55	48.20	-3	2,603	-0.12%
2021/12/14	0.2	49.00	3	48.92	48.55	-2.8	2,577	-0.11%
2021/12/13	1	48.85	6	49.26	48.85	-5	2,526	-0.20%
2021/12/10	3	48.67	8	48.87	49.15	-5	2,501	-0.20%
2021/12/09	12	48.67	1	48.70	48.30	11	2,450	0.45%
2021/12/08	14	49.42	25	49.92	49.00	-11	2,383	-0.46%
2021/12/07	10	49.58	11	49.72	49.65	-1	2,295	-0.04%
2021/12/06	38	49.61	7	49.54	49.20	31	2,207	1.40%
2021/12/03	13	49.37	27	49.43	49.60	-14	2,123	-0.66%
2021/12/02	105	48.42	73.2	48.94	48.65	31.8	1,971	1.61%	大買/
2021/12/01	0	0.00	4	46.96	47.15	-4	1,611	-0.25%
2021/11/30	0	46.95	6	46.85	46.50	-6	1,580	-0.38%
2021/11/29	1	44.60	1	44.75	45.80	0	1,559	0.00%
2021/11/26	11	46.61	7	46.81	46.15	4	1,518	0.26%
2021/11/25	21	46.15	11	46.17	46.10	10	1,469	0.68%
2021/11/24	24	46.36	15	45.84	46.00	9	1,473	0.61%
2021/11/23	26	46.41	42.6	46.46	47.05	-16.6	1,332	-1.25%
2021/11/22	11	44.68	5.4	44.85	45.45	5.6	1,066	0.53%
2021/11/19	4	43.00	3	43.30	42.90	1	1,024	0.10%
2021/11/18	0	0.00	8	43.02	43.25	-8	1,022	-0.78%
2021/11/17	8	43.17	2	43.15	43.40	6	1,043	0.58%
2021/11/16	1	42.55	0	42.80	42.55	1	1,058	0.09%
2021/11/15	3	43.00	1	43.00	42.80	2	1,077	0.19%
2021/11/12	0	0.00	3	43.08	43.00	-3	1,104	-0.27%
2021/11/11	2	43.20	0	0.00	43.05	2	1,115	0.18%
2021/11/10	1	43.75	3	43.73	43.80	-2	1,119	-0.18%
2021/11/09	2	43.40	3	43.43	43.40	-1	1,114	-0.09%
2021/11/08	0	0.00	1	43.60	43.50	-1	1,120	-0.09%
2021/11/05	3	43.10	8.1	43.24	43.15	-5.1	1,141	-0.45%
2021/11/04	6	43.43	1	43.50	43.45	5	1,162	0.43%
2021/11/03	0	0.00	5	42.99	43.50	-5	1,206	-0.41%
2021/11/02	1	42.35	0	0.00	41.80	1	1,171	0.09%
2021/11/01	0	0.00	5.2	42.30	42.30	-5.2	1,180	-0.44%
2021/10/29	0	0.00	1.7	41.70	41.75	-1.7	1,170	-0.14%
2021/10/28	0	0.00	2	41.93	41.90	-2	1,182	-0.17%
2021/10/22	2	40.93	1	41.00	40.90	1	1,260	0.08%
2021/10/21	1	41.25	1	40.90	42.00	0	1,280	0.00%
2021/10/20	0	0.00	1	40.95	41.15	-1	1,296	-0.08%
2021/10/12	0	0.00	0	40.25	40.00	0	1,623	0.00%
2021/10/08	1	40.30	0	0.00	40.25	1	1,643	0.06%
2021/10/07	6	40.06	5	40.20	40.20	1	1,668	0.06%
2021/10/06	1	40.20	0	0.00	39.70	1	1,709	0.06%
2021/10/05	11	39.84	0	0.00	40.15	11	1,733	0.63%
2021/10/04	2	39.70	0	0.00	39.20	2	1,746	0.11%
2021/10/01	2	40.55	0	0.00	40.35	2	1,751	0.11%
2021/09/29	1	41.30	4	41.35	41.30	-3	1,795	-0.17%
2021/09/27	7	42.91	0	0.00	42.95	7	1,812	0.39%
2021/09/22	1	41.95	0	0.00	41.80	1	1,911	0.05%
2021/09/17	3	42.27	0	0.00	42.45	3	1,995	0.15%
2021/09/15	1	43.10	2	43.50	42.55	-1	2,016	-0.05%
2021/09/14	1	43.00	0	0.00	43.00	1	2,020	0.05%
2021/09/13	0	0.00	0	43.70	43.50	0	2,031	0.00%
2021/09/10	0	0.00	1	43.45	43.55	-1	2,045	-0.05%
2021/09/09	1	43.05	12.1	43.08	42.95	-11.1	2,057	-0.54%
2021/09/08	1	43.30	1	43.10	42.80	0	2,069	0.00%
2021/09/07	2	44.13	1	44.50	44.10	1	2,073	0.05%
2021/09/06	4	44.74	1	44.30	44.05	3	2,092	0.14%
2021/09/03	1	45.00	5	45.01	44.85	-4	2,143	-0.19%
2021/09/02	0	0.00	2	44.95	44.75	-2	2,191	-0.09%
2021/08/31	4	44.51	10	44.13	44.35	-6	2,153	-0.28%
2021/08/30	6	43.90	3	43.93	43.90	3	2,128	0.14%
2021/08/27	2	42.70	1	42.55	42.65	1	2,091	0.05%
2021/08/26	1	42.60	0	0.00	42.60	1	2,102	0.05%
2021/08/25	8	42.06	6	42.58	42.60	2	2,121	0.09%
2021/08/23	2	41.63	3	41.77	41.75	-1	2,096	-0.05%
2021/08/20	26.2	42.99	0	0.00	43.40	26.2	2,107	1.24%
2021/08/19	3	43.63	10	43.37	43.15	-7	2,115	-0.33%
2021/08/18	6	43.73	0	0.00	44.00	6	2,101	0.29%
2021/08/17	13	44.07	7	44.05	43.90	6	2,087	0.29%
2021/08/16	7	44.02	0	0.00	44.05	7	2,086	0.34%
2021/08/13	1	45.05	0	0.00	44.90	1	2,080	0.05%
2021/08/12	0	0.00	11	45.55	45.55	-11	2,083	-0.53%
2021/08/11	2	45.50	0	0.00	45.80	2	2,099	0.10%
2021/08/10	0	0.00	2	46.60	46.75	-2	2,098	-0.10%
2021/08/09	0	0.00	7	47.99	47.95	-7	2,127	-0.33%
2021/08/06	1	47.50	0	0.00	47.30	1	2,126	0.05%
2021/08/05	0	0.00	1.1	47.76	47.85	-1.1	2,189	-0.05%
2021/08/03	1	47.20	2	47.38	47.20	-1	2,321	-0.04%
2021/08/02	0	0.00	1	47.50	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	6	47.18	47.00	-6	2,500	-0.24%
2021/07/29	2	46.43	1	46.55	46.65	1	2,511	0.04%
2021/07/28	7	46.36	11	46.10	46.50	-4	2,525	-0.16%
2021/07/27	0	0.00	1	47.00	46.90	-1	2,579	-0.04%
2021/07/23	0	0.00	2	47.30	47.30	-2	2,650	-0.08%
2021/07/22	3	47.58	4	47.55	47.30	-1	2,730	-0.04%
2021/07/21	0.1	47.00	13	47.35	46.95	-12.9	2,826	-0.46%
2021/07/20	7.1	46.96	3	47.23	46.95	4.1	2,865	0.14%
2021/07/19	22	48.56	2	48.28	48.10	20	2,857	0.70%
2021/07/16	0	0.00	7	47.52	48.00	-7	2,843	-0.25%
2021/07/15	2	46.50	1	46.75	46.75	1	2,853	0.04%
2021/07/14	0	0.00	0.1	46.20	46.15	-0.1	2,928	0.00%
2021/07/13	1.3	46.59	2	47.08	46.10	-0.7	2,951	-0.02%
2021/07/12	6	46.38	0	0.00	46.45	6	2,936	0.20%
2021/07/08	1	46.25	8	46.12	46.20	-7	2,960	-0.24%
2021/07/07	13	46.21	12	46.27	46.10	1	3,009	0.03%
2021/07/06	6	46.00	0	0.00	45.80	6	3,018	0.20%
2021/07/05	11	45.92	7	46.01	45.90	4	3,086	0.13%
2021/07/02	0	45.10	4	45.33	45.10	-4	3,166	-0.13%
2021/07/01	0	0.00	6	45.13	44.95	-6	3,180	-0.19%
2021/06/30	0	0.00	3	45.45	45.90	-3	3,178	-0.09%
2021/06/29	2	45.33	0	0.00	45.10	2	3,161	0.06%
2021/06/28	2	45.38	11	44.96	45.90	-9	3,144	-0.29%
2021/06/23	1	42.95	5	43.05	43.30	-4	3,118	-0.13%
2021/06/22	3	43.23	3	43.52	42.90	0	3,132	0.00%
2021/06/21	5	43.20	1.3	43.42	43.35	3.7	3,139	0.12%
2021/06/18	5	43.75	10	43.93	43.70	-5	3,156	-0.16%
2021/06/17	0	0.00	2	44.15	44.15	-2	3,163	-0.06%
2021/06/15	4	43.96	3	44.03	44.00	1	3,204	0.03%
2021/06/11	11	44.29	0	0.00	44.50	11	3,218	0.34%
2021/06/10	2	43.68	4	43.64	44.45	-2	3,320	-0.06%
2021/06/09	0	0.00	5	42.50	42.55	-5	3,290	-0.15%
2021/06/08	0	0.00	1	42.25	42.25	-1	3,348	-0.03%
2021/06/07	6	42.40	0	0.00	42.10	6	3,453	0.17%
2021/06/04	11	42.26	0	0.00	42.40	11	3,539	0.31%
2021/06/03	10	42.69	1	42.60	42.80	9	3,562	0.25%
2021/06/02	2	43.13	0	0.00	42.55	2	3,572	0.06%
2021/06/01	3	43.03	5	43.14	43.25	-2	3,571	-0.06%
2021/05/31	5	42.76	1	42.55	42.65	4	3,606	0.11%
2021/05/28	0	0.00	1	42.90	42.75	-1	3,607	-0.03%
2021/05/26	0	0.00	1	42.30	42.25	-1	3,627	-0.03%
2021/05/25	1	42.25	2	42.38	42.25	-1	3,663	-0.03%
2021/05/24	12	41.49	3	41.35	41.55	9	3,690	0.24%
2021/05/21	0	0.00	4	41.55	41.40	-4	3,762	-0.11%
2021/05/20	4	41.20	1	41.15	40.70	3	3,804	0.08%
2021/05/19	11	40.25	3.3	40.83	41.50	7.7	3,820	0.20%
2021/05/18	22	40.49	0	0.00	40.70	22	3,833	0.57%
2021/05/17	6	38.62	1	40.10	38.40	5	3,824	0.13%
2021/05/14	8	41.32	1	42.80	41.40	7	3,785	0.18%
2021/05/13	13	41.04	15	41.96	41.70	-2	3,741	-0.05%
2021/05/12	4.3	44.37	5	44.78	43.05	-0.7	3,675	-0.02%
2021/05/11	5	47.34	15	47.01	46.65	-10	3,625	-0.28%
2021/05/10	11	49.26	4	49.41	49.05	7	3,578	0.20%
2021/05/07	5	48.20	3	47.70	49.00	2	3,456	0.06%
2021/05/06	4	46.79	15	46.21	46.20	-11	3,403	-0.32%
2021/05/05	0	0.00	2	47.10	46.80	-2	3,379	-0.06%
2021/05/04	4	47.18	9	46.01	47.00	-5	3,393	-0.15%
2021/05/03	3.7	49.81	1	49.95	49.40	2.7	3,329	0.08%
2021/04/29	5	51.88	13	51.56	51.20	-8	3,286	-0.24%
2021/04/28	11	51.93	5.3	51.90	52.40	5.7	3,255	0.17%
2021/04/27	5	51.54	7.5	51.78	52.10	-2.5	3,221	-0.08%
2021/04/26	4	50.95	11	51.05	51.20	-7	3,112	-0.22%
2021/04/23	16	49.44	5	49.38	49.50	11	3,069	0.36%
2021/04/22	8	50.78	4	50.40	49.00	4	3,058	0.13%
2021/04/21	5	50.64	15	50.90	51.00	-10	3,010	-0.33%
2021/04/20	7.5	50.25	50	50.40	50.50	-42.5	2,962	-1.43%
2021/04/19	0	0.00	51	49.17	49.15	-51	2,948	-1.73%
2021/04/16	0	0.00	2	48.45	48.25	-2	2,934	-0.07%
2021/04/15	1	47.35	0	0.00	47.40	1	2,928	0.03%
2021/04/14	6.5	46.92	0	0.00	47.30	6.5	2,945	0.22%
2021/04/13	5	49.50	3	48.52	48.00	2	2,958	0.07%
2021/04/12	0	0.00	8	48.90	48.70	-8	2,932	-0.27%
2021/04/09	6	47.99	1	48.35	48.00	5	2,896	0.17%
2021/04/08	10	48.76	3.7	48.78	49.20	6.3	2,818	0.22%
2021/04/07	0	0.00	16	47.15	47.30	-16	2,724	-0.59%
2021/04/01	3	47.38	0	0.00	47.40	3	2,711	0.11%
2021/03/30	1	47.70	1	47.40	47.65	0	2,710	0.00%
2021/03/29	5	46.80	7	47.62	47.55	-2	2,695	-0.07%
2021/03/26	0.2	46.45	0	0.00	46.40	0.2	2,670	0.01%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/23	2	46.68	1	47.15	46.30	1	2,685	0.04%
2021/03/22	1.1	46.90	8	47.06	47.00	-6.9	2,676	-0.26%
2021/03/19	1.2	46.88	5	47.02	47.05	-3.8	2,686	-0.14%
2021/03/18	12	47.56	6	47.46	47.45	6	2,684	0.22%
2021/03/17	1	47.60	5.3	47.67	47.45	-4.3	2,696	-0.16%
2021/03/16	16	46.86	21	47.62	47.55	-5	2,723	-0.18%
2021/03/15	2	45.85	9	45.91	46.10	-7	2,615	-0.27%
2021/03/12	8	45.96	1	46.65	46.05	7	2,647	0.26%
2021/03/11	14	46.58	3	46.55	46.65	11	2,776	0.40%
2021/03/10	1	47.10	12.9	46.58	47.40	-11.9	2,775	-0.43%
2021/03/09	5	45.60	1	45.50	45.75	4	2,732	0.15%
2021/03/08	0	45.35	1	45.40	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	3	45.25	45.05	-3	2,746	-0.11%
2021/03/04	9	45.68	7	45.81	45.35	2	2,773	0.07%
2021/03/03	4	45.04	3	45.07	45.70	1	2,737	0.04%
2021/03/02	35	45.36	35	45.68	45.30	0	2,723	0.00%
2021/02/26	38	44.82	13	45.07	45.25	25	2,714	0.92%
2021/02/25	0	0.00	4	45.14	45.05	-4	2,762	-0.14%
2021/02/24	2	44.83	7	44.90	44.55	-5	2,748	-0.18%
2021/02/23	4	44.60	12	44.87	44.90	-8	2,747	-0.29%
2021/02/22	5	44.06	5	44.11	44.15	0	2,748	0.00%
2021/02/19	1	43.50	15	42.86	43.55	-14	2,722	-0.51%
2021/02/18	2	42.48	3.4	42.74	42.60	-1.4	2,709	-0.05%
2021/02/17	6	42.29	0	0.00	42.20	6	2,696	0.22%
2021/02/05	1	41.60	2	42.00	41.95	-1	2,731	-0.04%
2021/02/03	0	0.00	3	41.10	41.00	-3	2,785	-0.11%
2021/02/02	11	41.37	3	41.23	41.00	8	2,880	0.28%
2021/02/01	6	40.33	5	40.60	40.55	1	2,985	0.03%
2021/01/29	11	41.37	0	0.00	41.00	11	3,053	0.36%
2021/01/28	5	41.35	12	41.61	41.80	-7	3,058	-0.23%
2021/01/27	13	41.84	3	41.85	41.85	10	3,066	0.33%
2021/01/26	22	42.22	22	41.67	41.65	0	3,121	0.00%
2021/01/25	17	41.63	19	42.02	42.00	-2	3,093	-0.06%
2021/01/22	6	41.16	5	41.20	41.35	1	3,087	0.03%
2021/01/21	7	40.67	5	41.55	41.15	2	3,093	0.06%
2021/01/20	9	42.27	20	42.18	41.05	-11	3,085	-0.36%
2021/01/19	6	43.28	7	43.02	43.05	-1	3,055	-0.03%
2021/01/18	1	43.10	0	0.00	43.05	1	3,073	0.03%
2021/01/15	7	44.44	5	44.01	44.10	2	3,052	0.07%
2021/01/14	10	44.91	2	45.00	44.95	8	3,040	0.26%
2021/01/13	6	44.50	44	44.42	44.50	-38	2,993	-1.27%
2021/01/12	63	44.97	35	44.74	44.25	28	2,974	0.94%
2021/01/11	17	44.05	2	44.50	44.80	15	2,933	0.51%
2021/01/08	3	43.68	2	44.15	43.75	1	2,910	0.03%
2021/01/07	3	43.85	1	44.25	44.05	2	2,898	0.07%
2021/01/06	3	43.72	2	45.00	43.55	1	2,879	0.03%
2021/01/05	1	43.85	1	44.10	44.55	0	2,817	0.00%
2021/01/04	3	43.42	2	43.35	43.60	1	2,789	0.04%
2020/12/31	1	43.20	0	0.00	43.35	1	2,778	0.04%
2020/12/30	1	42.95	4	43.30	43.20	-3	2,770	-0.11%
2020/12/29	4	42.96	0	0.00	42.85	4	2,763	0.14%
2020/12/28	5	43.12	5	43.13	43.40	0	2,749	0.00%
2020/12/25	4	43.14	0	0.00	43.00	4	2,737	0.15%
2020/12/24	2	43.85	2	43.30	43.15	0	2,735	0.00%
2020/12/23	10	42.25	8	42.55	42.55	2	2,714	0.07%
2020/12/22	2	42.60	7	43.08	42.10	-5	2,736	-0.18%
2020/12/21	2	42.70	0	0.00	42.65	2	2,747	0.07%
2020/12/17	3	43.05	12	42.98	42.85	-9	2,738	-0.33%
2020/12/16	1	43.55	1	43.60	43.35	0	2,738	0.00%
2020/12/15	2	43.35	8	43.46	43.15	-6	2,734	-0.22%
2020/12/14	2	44.05	1	44.75	44.70	1	2,708	0.04%
2020/12/11	10	43.30	1	44.80	43.75	9	2,696	0.33%
2020/12/10	7	44.89	40	44.48	44.70	-33	2,658	-1.24%
2020/12/09	43	46.56	3	46.50	46.00	40	2,599	1.54%
2020/12/08	11	45.97	12	46.64	45.75	-1	2,577	-0.04%
2020/12/07	13	46.14	17	46.32	46.70	-4	2,543	-0.16%
2020/12/04	7	45.20	19.3	44.61	45.40	-12.3	2,382	-0.52%
2020/12/03	2	44.25	15	44.26	43.85	-13	2,345	-0.55%
2020/12/01	9	43.69	9	43.43	43.80	0	2,532	0.00%
2020/11/30	0	0.00	3	43.18	43.35	-3	2,690	-0.11%
2020/11/27	2	42.58	12	42.58	42.50	-10	2,664	-0.38%
2020/11/26	1	42.45	3.1	42.71	42.40	-2.1	2,714	-0.08%
2020/11/25	0	0.00	6	42.85	42.55	-6	2,843	-0.21%
2020/11/24	18	43.33	13	43.68	43.40	5	2,814	0.18%
2020/11/23	10	42.80	7	42.77	42.90	3	2,741	0.11%
2020/11/20	2	42.50	16	42.28	42.50	-14	2,711	-0.52%
2020/11/19	10	42.57	14	42.50	42.50	-4	2,680	-0.15%
2020/11/18	3	42.17	13	42.22	41.95	-10	2,605	-0.38%
2020/11/17	0	0.00	5	41.94	42.00	-5	2,598	-0.19%
2020/11/16	10	41.81	10	41.80	41.75	0	2,666	0.00%
2020/11/13	3	41.97	1	42.05	41.75	2	2,744	0.07%
2020/11/12	6	42.25	0	0.00	41.45	6	2,788	0.22%
2020/11/11	2	42.45	10	42.27	42.25	-8	2,796	-0.29%
2020/11/10	1	42.00	21	42.23	42.00	-20	2,788	-0.72%
2020/11/09	14	41.91	20	42.48	41.70	-6	2,744	-0.22%
2020/11/06	9	41.46	8	41.45	41.85	1	2,629	0.04%
2020/11/05	0	0.00	8	40.79	40.75	-8	2,578	-0.31%
2020/11/04	0	0.00	2	40.58	40.55	-2	2,605	-0.08%
2020/11/03	9	40.86	9	40.83	40.50	0	2,676	0.00%
2020/11/02	2	39.75	4	39.49	39.75	-2	2,768	-0.07%
2020/10/30	4	40.25	0	0.00	39.55	4	2,871	0.14%
2020/10/29	1	39.35	2	39.95	39.95	-1	2,875	-0.03%
2020/10/28	3	39.97	2	39.90	39.95	1	2,879	0.03%
2020/10/27	4	40.20	21	40.43	40.30	-17	2,864	-0.59%
2020/10/26	18	40.04	21	40.04	40.15	-3	2,841	-0.11%
2020/10/23	1	39.20	4	39.49	39.45	-3	2,813	-0.11%
2020/10/22	1	38.95	9	39.07	38.80	-8	2,851	-0.28%
2020/10/21	1	39.25	12	39.29	39.25	-11	2,855	-0.39%
2020/10/20	0	0.00	4	39.34	39.35	-4	2,899	-0.14%
2020/10/19	4	39.50	4	39.60	39.30	0	2,917	0.00%
2020/10/16	2	38.93	1	38.90	38.75	1	2,885	0.03%
2020/10/15	5	38.95	0	0.00	38.85	5	2,895	0.17%
2020/10/14	2	38.93	0	0.00	38.85	2	2,901	0.07%
2020/10/13	0	0.00	6	38.75	38.85	-6	2,930	-0.20%
2020/10/12	3	38.65	4	38.68	38.35	-1	3,055	-0.03%
2020/10/08	2	38.48	2	38.50	38.30	0	3,084	0.00%
2020/10/07	0	0.00	1	38.40	38.40	-1	3,132	-0.03%
2020/10/05	1	38.00	1	37.85	38.10	0	3,219	0.00%
2020/09/30	2	37.68	2	37.55	37.75	0	3,319	0.00%
2020/09/29	1	37.60	0	0.00	37.50	1	3,416	0.03%
2020/09/28	3	37.25	4	37.43	37.35	-1	3,503	-0.03%
2020/09/25	20	37.10	1	36.50	37.05	19	3,597	0.53%
2020/09/24	20	37.69	3	37.82	37.75	17	3,600	0.47%
2020/09/23	1	38.90	2	38.70	38.70	-1	3,607	-0.03%
2020/09/22	5	38.72	5	38.52	39.00	0	3,622	0.00%
2020/09/21	13	39.38	8	39.50	39.25	5	3,616	0.14%
2020/09/17	3	39.73	1	39.80	39.80	2	3,603	0.06%
2020/09/16	5	39.73	7	39.61	39.60	-2	3,610	-0.06%
2020/09/15	3	39.80	0	0.00	39.80	3	3,606	0.08%
2020/09/14	1	39.60	4	39.95	39.80	-3	3,626	-0.08%
2020/09/11	12	39.48	3	39.63	39.15	9	3,630	0.25%
2020/09/10	3	40.15	1	40.75	40.15	2	3,598	0.06%
2020/09/09	5	40.32	1	39.50	40.35	4	3,577	0.11%
2020/09/08	16	40.45	16	40.65	40.20	0	3,557	0.00%
2020/09/07	22	42.00	27	42.29	41.60	-5	3,515	-0.14%
2020/09/04	20	41.86	17	42.16	42.70	3	3,435	0.09%
2020/09/03	12	41.86	45	41.85	41.90	-33	3,382	-0.98%
2020/09/02	5	40.16	1	40.10	40.05	4	3,205	0.12%
2020/09/01	8	40.06	8	40.18	40.30	0	3,240	0.00%
2020/08/31	25	40.27	32	40.35	40.45	-7	3,253	-0.22%
2020/08/28	2	38.35	10	38.70	38.95	-8	3,135	-0.26%
2020/08/27	0	0.00	1	38.65	38.55	-1	3,153	-0.03%
2020/08/26	0	0.00	2	38.53	38.60	-2	3,150	-0.06%
2020/08/25	1	38.70	1	38.20	38.70	0	3,152	0.00%
2020/08/24	1	37.95	0	0.00	38.10	1	3,140	0.03%
2020/08/21	3	38.00	9	38.20	38.15	-6	3,150	-0.19%
2020/08/20	40	37.15	3	38.80	37.30	37	3,144	1.18%
2020/08/19	14	40.20	15	40.23	39.55	-1	3,058	-0.03%
2020/08/18	9	40.03	3	40.05	40.10	6	2,961	0.20%
2020/08/17	0	0.00	10	39.58	39.35	-10	2,871	-0.35%
2020/08/14	6	39.03	3	39.02	39.15	3	2,826	0.11%
2020/08/13	9	39.14	4	39.21	39.25	5	2,801	0.18%
2020/08/12	5	39.10	3	38.95	38.85	2	2,743	0.07%
2020/08/11	3	38.92	2	39.08	39.15	1	2,715	0.04%
2020/08/10	2	39.15	10	39.15	38.90	-8	2,686	-0.30%
2020/08/07	4	38.93	15.3	39.15	39.25	-11.3	2,659	-0.42%
2020/08/06	24	38.66	21	38.78	38.70	3	2,595	0.12%
2020/08/05	5	37.66	6	37.98	38.15	-1	2,456	-0.04%
2020/08/04	4	36.76	11	36.88	36.50	-7	2,386	-0.29%
2020/08/03	0	0.00	2	36.33	36.10	-2	2,385	-0.08%
2020/07/30	1	35.50	9	35.25	35.30	-8	2,384	-0.34%
2020/07/29	3	34.73	0	0.00	34.65	3	2,419	0.12%
2020/07/28	5	35.02	0	0.00	34.25	5	2,427	0.21%
2020/07/27	3	35.98	14	35.80	35.90	-11	2,417	-0.46%
2020/07/24	2	37.13	1	36.70	36.65	1	2,409	0.04%
2020/07/23	1	37.35	0	0.00	37.40	1	2,412	0.04%
2020/07/21	13	37.57	1	37.65	37.50	12	2,410	0.50%
2020/07/20	2	37.30	16	37.40	37.40	-14	2,411	-0.58%
2020/07/17	2	37.65	2	37.55	37.65	0	2,426	0.00%
2020/07/16	6	38.21	5	38.53	38.00	1	2,412	0.04%
2020/07/15	2	37.35	0	0.00	37.30	2	2,293	0.09%
2020/07/14	13	38.00	8	37.96	37.65	5	2,279	0.22%
2020/07/13	14	37.45	21	37.99	38.30	-7	2,248	-0.31%
2020/07/10	5	37.38	5	37.63	37.35	0	2,257	0.00%
2020/07/09	2	38.13	4	38.23	38.00	-2	2,233	-0.09%
2020/07/08	15	40.09	26	40.15	40.20	-11	2,138	-0.51%
2020/07/07	10	40.31	10	40.54	40.10	0	2,056	0.00%
2020/07/06	3	40.25	10	40.35	40.35	-7	2,010	-0.35%
2020/07/03	5	39.15	15	39.16	39.10	-10	1,973	-0.51%
2020/07/02	3	38.43	17	38.67	38.95	-14	1,972	-0.71%
2020/07/01	2	38.30	11	38.25	38.20	-9	1,942	-0.46%
2020/06/30	49	37.85	1	37.70	37.85	48	1,944	2.47%
2020/06/24	19	38.03	1	38.05	38.00	18	1,931	0.93%
2020/06/23	4	37.73	1	37.75	37.80	3	1,948	0.15%
2020/06/22	1	37.65	0	0.00	37.70	1	1,949	0.05%
2020/06/19	0	0.00	2	38.25	37.70	-2	1,968	-0.10%
2020/06/18	2	37.45	0	0.00	37.65	2	1,963	0.10%
2020/06/17	2	37.53	0	0.00	37.40	2	1,955	0.10%
2020/06/16	1	37.45	0	0.00	37.50	1	1,981	0.05%
2020/06/12	7	37.55	25	37.01	37.50	-18	2,057	-0.87%
2020/06/11	5	38.20	1	38.35	38.20	4	2,092	0.19%
2020/06/10	15	38.92	12	38.98	38.85	3	2,073	0.14%
2020/06/09	5	38.35	1	38.65	38.55	4	2,053	0.19%
2020/06/08	12	38.65	69	38.69	38.65	-57	2,085	-2.73%
2020/06/05	15	38.56	33	38.48	38.80	-18	2,038	-0.88%
2020/06/04	0	0.00	16	37.55	37.60	-16	1,977	-0.81%
2020/06/03	0	0.00	4	37.29	37.25	-4	1,981	-0.20%
2020/06/02	7	36.90	0	0.00	36.60	7	1,958	0.36%
2020/06/01	16	36.45	2	36.53	36.50	14	1,950	0.72%
2020/05/29	1	36.05	0	0.00	35.90	1	1,944	0.05%
2020/05/28	5	36.25	3	36.40	36.15	2	1,946	0.10%
2020/05/27	4	36.16	3	36.20	36.15	1	1,940	0.05%
2020/05/25	4	35.73	0	0.00	36.10	4	1,953	0.20%
2020/05/22	3	36.27	1	36.15	36.15	2	1,975	0.10%
2020/05/19	1	36.30	0	0.00	36.20	1	1,974	0.05%
2020/05/15	4	35.58	1	36.00	35.80	3	2,001	0.15%
2020/05/13	4	36.88	0	0.00	36.90	4	1,985	0.20%
2020/05/11	5	37.21	0	0.00	37.25	5	1,964	0.25%
2020/05/08	2	37.98	2	37.95	38.00	0	1,929	0.00%
2020/05/07	0	0.00	1	37.50	37.50	-1	1,917	-0.05%
2020/05/06	1	37.50	0	0.00	37.30	1	1,921	0.05%
2020/05/05	1	37.25	1	37.60	37.50	0	1,920	0.00%
2020/05/04	2	36.48	3	36.40	36.50	-1	1,899	-0.05%
2020/04/30	3	37.32	1	37.50	37.30	2	1,901	0.11%
2020/04/29	3	36.90	24	36.77	36.95	-21	1,895	-1.11%
2020/04/28	3	36.75	5	37.43	36.90	-2	1,899	-0.11%
2020/04/27	1	36.00	1	35.90	36.15	0	1,898	0.00%
2020/04/24	2	35.55	0	0.00	35.50	2	1,887	0.11%
2020/04/23	7	36.06	5	35.97	35.85	2	1,893	0.11%
2020/04/22	9	34.60	0	0.00	35.40	9	1,892	0.48%
2020/04/21	14	34.99	0	0.00	34.35	14	1,881	0.74%
2020/04/20	1	35.20	0	0.00	35.25	1	1,879	0.05%
2020/04/17	4	35.34	6	35.43	35.10	-2	1,892	-0.11%
2020/04/16	2	35.28	0	0.00	35.25	2	1,874	0.11%
2020/04/15	4	35.56	1	35.40	35.20	3	1,867	0.16%
2020/04/14	0	0.00	1	34.30	34.35	-1	1,828	-0.05%
2020/04/13	0	0.00	14	33.81	33.65	-14	1,898	-0.74%
2020/04/10	2	34.30	0	0.00	34.10	2	1,941	0.10%
2020/04/09	1	33.50	2	33.95	33.90	-1	2,067	-0.05%
2020/04/08	4	33.24	8	32.74	33.50	-4	2,052	-0.19%
2020/04/07	1	31.80	0	0.00	31.80	1	2,036	0.05%
2020/04/01	8	30.34	9	30.31	30.35	-1	2,111	-0.05%
2020/03/31	1	30.00	0	0.00	29.85	1	2,100	0.05%
2020/03/30	0	0.00	3	29.65	29.65	-3	2,106	-0.14%
2020/03/27	6	30.42	2	29.55	29.55	4	2,127	0.19%
2020/03/26	1	29.45	0	0.00	29.80	1	2,147	0.05%
2020/03/25	1	29.90	0	0.00	29.60	1	2,303	0.04%
2020/03/24	0	0.00	1	28.55	28.70	-1	2,308	-0.04%
2020/03/23	1	27.80	0	0.00	27.65	1	2,309	0.04%
2020/03/20	0	0.00	31	28.29	28.40	-31	2,326	-1.33%
2020/03/19	27	27.28	7	27.34	25.90	20	2,334	0.86%
2020/03/18	3.5	29.04	2	29.25	28.60	1.5	2,311	0.07%
2020/03/17	9	28.49	8	29.43	28.65	1	2,324	0.04%
2020/03/16	4	29.29	4	29.25	28.50	0	2,293	0.00%
2020/03/13	3	28.50	1	28.55	29.25	2	2,295	0.09%
2020/03/12	22	32.36	4	31.70	31.60	18	2,293	0.78%
2020/03/11	8	35.32	0	0.00	35.00	8	2,325	0.34%
2020/03/10	2	34.55	1	34.80	35.55	1	2,327	0.04%
2020/03/09	2	36.00	22	36.12	35.90	-20	2,368	-0.84%
2020/03/05	3	37.65	0	0.00	37.70	3	2,369	0.13%
2020/03/04	1	37.30	0	0.00	37.40	1	2,368	0.04%
2020/03/03	1	38.00	4	38.18	37.70	-3	2,373	-0.13%
2020/03/02	2	37.35	0	0.00	37.40	2	2,369	0.08%
2020/02/27	2	38.15	1	38.45	37.75	1	2,381	0.04%
2020/02/26	3	38.70	0	0.00	38.70	3	2,367	0.13%
2020/02/25	0	0.00	2	39.35	39.40	-2	2,350	-0.09%
2020/02/24	0	0.00	1	38.65	38.70	-1	2,328	-0.04%
2020/02/20	2	39.23	0	0.00	39.05	2	2,319	0.09%
2020/02/19	1	39.20	8	39.28	39.20	-7	2,312	-0.30%
2020/02/18	5	39.26	4	39.14	38.95	1	2,309	0.04%
2020/02/17	2	38.60	0	0.00	38.70	2	2,289	0.09%
2020/02/14	1	38.70	0	0.00	38.70	1	2,292	0.04%
2020/02/13	3	38.43	3.2	38.52	38.25	-0.2	2,292	-0.01%
2020/02/12	0	0.00	2	38.45	38.35	-2	2,313	-0.09%
2020/02/11	2	37.88	1	37.85	37.95	1	2,304	0.04%
2020/02/10	4	36.83	2	36.80	37.00	2	2,313	0.09%
2020/02/07	1	37.70	0	0.00	37.50	1	2,319	0.04%
2020/02/06	3	38.38	0	0.00	38.35	3	2,310	0.13%
2020/02/05	2	38.65	0	0.00	38.00	2	2,314	0.09%
2020/02/03	4	36.38	2	36.35	37.10	2	2,340	0.09%
2020/01/31	5	38.35	7	38.65	38.50	-2	2,324	-0.09%
2020/01/30	5	39.38	21	39.15	38.50	-16	2,327	-0.69%
2020/01/20	1	42.50	0	0.00	42.45	1	2,281	0.04%
2020/01/17	7	42.74	1	42.80	42.65	6	2,289	0.26%
2020/01/16	3	42.78	2	43.33	42.80	1	2,304	0.04%
2020/01/15	1	43.00	0	0.00	42.85	1	2,295	0.04%
2020/01/14	1	42.80	4	43.16	43.40	-3	2,302	-0.13%
2020/01/13	3	42.48	0	0.00	42.35	3	2,339	0.13%
2020/01/10	1	42.70	0	0.00	42.80	1	2,357	0.04%
2020/01/09	2	43.15	2	43.25	43.00	0	2,356	0.00%
2020/01/08	6	42.91	0	0.00	42.70	6	2,347	0.26%
2020/01/07	12	43.28	2	44.00	43.15	10	2,344	0.43%
2020/01/06	1	43.95	2	43.93	44.00	-1	2,279	-0.04%
2020/01/03	59	44.77	28	45.03	44.30	31	2,241	1.38%
2020/01/02	2	43.50	15	43.80	44.05	-13	2,112	-0.62%
2019/12/31	11	44.14	0.4	44.00	44.05	10.6	2,082	0.51%
2019/12/30	28	44.41	9	44.49	44.65	19	2,044	0.93%
2019/12/27	3	42.85	2	43.00	42.95	1	1,944	0.05%
2019/12/26	38	43.23	0	0.00	42.75	38	1,943	1.96%
2019/12/25	75	43.00	1	43.10	42.90	74	2,025	3.65%
2019/12/24	11	42.88	1	43.20	42.90	10	2,020	0.49%
2019/12/23	8	42.58	14	42.40	42.15	-6	2,006	-0.30%
2019/12/20	9	44.72	7	44.94	43.35	2	1,974	0.10%
2019/12/18	0	0.00	3	43.77	43.85	-3	1,777	-0.17%
2019/12/17	0	0.00	8	43.28	43.15	-8	1,746	-0.46%
2019/12/16	15	43.12	3	43.03	43.40	12	1,719	0.70%
2019/12/13	3	42.67	2	42.75	42.50	1	1,681	0.06%
2019/12/12	2	42.40	0	0.00	42.30	2	1,649	0.12%
2019/12/11	0	0.00	5	42.34	42.30	-5	1,612	-0.31%
2019/12/10	0	0.00	6	41.57	42.10	-6	1,579	-0.38%
2019/12/09	1	41.95	7	41.95	41.70	-6	1,550	-0.39%
2019/12/06	1	41.20	20	41.08	41.65	-19	1,494	-1.27%
2019/12/05	3	40.60	3	40.50	40.25	0	1,436	0.00%
2019/12/04	5	40.50	1	40.55	40.40	4	1,471	0.27%
2019/12/03	5	40.12	26	39.55	40.15	-21	1,441	-1.46%
2019/12/02	1	39.75	0	0.00	39.35	1	1,401	0.07%
2019/11/29	0	0.00	1	39.85	39.70	-1	1,406	-0.07%
2019/11/28	8	40.03	22	40.01	39.80	-14	1,418	-0.99%
2019/11/26	2	39.73	4	39.78	39.85	-2	1,468	-0.14%
2019/11/25	1	39.35	0	0.00	39.25	1	1,444	0.07%
2019/11/22	0	0.00	8	38.80	38.75	-8	1,449	-0.55%
2019/11/21	2	38.80	0	0.00	38.80	2	1,460	0.14%
2019/11/19	14	39.31	0	0.00	39.35	14	1,472	0.95%
2019/11/18	1	38.85	0	0.00	38.95	1	1,476	0.07%
2019/11/15	0	0.00	4	39.00	38.85	-4	1,482	-0.27%
2019/11/14	4	38.99	0	0.00	39.15	4	1,486	0.27%
2019/11/13	4	39.49	0	0.00	39.30	4	1,499	0.27%
2019/11/12	2	38.88	0	0.00	38.95	2	1,504	0.13%
2019/11/11	1	38.70	15	38.91	38.60	-14	1,525	-0.92%
2019/11/08	2	39.58	1	39.70	39.60	1	1,507	0.07%
2019/11/07	5	39.49	4	39.65	39.50	1	1,522	0.07%
2019/11/05	2	39.90	2	40.30	39.90	0	1,512	0.00%
2019/11/04	0	0.00	1	40.05	40.10	-1	1,518	-0.07%
2019/11/01	1	40.10	0	0.00	40.10	1	1,513	0.07%
2019/10/31	4	39.80	7	40.30	40.90	-3	1,505	-0.20%
2019/10/30	1	39.75	0	0.00	40.15	1	1,471	0.07%
2019/10/29	1	41.05	1	40.85	40.00	0	1,458	0.00%
2019/10/28	1.4	41.29	0.4	41.05	41.05	1	1,470	0.07%
2019/10/25	2	41.18	1	41.85	41.20	1	1,472	0.07%
2019/10/24	1	41.55	3	41.57	41.60	-2	1,460	-0.14%
2019/10/23	10	40.95	1	41.35	41.00	9	1,439	0.63%
2019/10/22	2	41.33	1	41.30	41.35	1	1,441	0.07%
2019/10/21	2	41.43	1.5	41.42	41.35	0.5	1,426	0.04%
2019/10/17	1	39.90	1	40.15	40.15	0	1,341	0.00%
2019/10/16	0	0.00	1.2	39.89	39.75	-1.2	1,360	-0.09%
2019/10/15	2	40.25	0	0.00	39.95	2	1,370	0.15%
2019/10/07	0	0.00	2	40.35	40.10	-2	1,359	-0.15%
2019/10/04	0	0.00	3	40.37	39.80	-3	1,377	-0.22%
2019/10/02	2	40.73	3	40.40	40.50	-1	1,608	-0.06%
2019/10/01	8	40.79	15	40.66	40.90	-7	1,644	-0.43%
2019/09/27	0	0.00	7	39.00	39.40	-7	1,621	-0.43%
2019/09/25	3	39.03	0	0.00	38.80	3	1,637	0.18%
2019/09/24	2	39.40	0	0.00	39.35	2	1,663	0.12%
2019/09/23	0	0.00	1	39.70	39.85	-1	1,670	-0.06%
2019/09/19	3	39.50	0	0.00	39.50	3	1,698	0.18%
2019/09/17	1	39.55	2	39.48	39.45	-1	1,739	-0.06%
2019/09/16	1	39.55	1	39.15	39.15	0	1,746	0.00%
2019/09/11	4	39.59	0	0.00	39.65	4	1,838	0.22%
2019/09/10	4	39.58	0	0.00	39.50	4	1,899	0.21%
2019/09/09	2	39.55	4	40.26	39.65	-2	1,939	-0.10%
2019/09/06	6	40.63	0	0.00	40.60	6	1,926	0.31%
2019/09/05	0	0.00	1	42.45	42.05	-1	1,903	-0.05%
2019/09/04	0	0.00	2	41.80	41.85	-2	1,947	-0.10%
2019/09/03	1	41.75	3	41.75	41.65	-2	1,960	-0.10%
2019/09/02	2	41.75	0	0.00	41.85	2	1,963	0.10%
2019/08/30	5	41.78	6	41.85	41.40	-1	1,962	-0.05%
2019/08/28	0	0.00	17	40.51	40.50	-17	1,918	-0.89%
2019/08/27	0	0.00	2	40.40	40.25	-2	1,922	-0.10%
2019/08/26	0.1	40.55	0	0.00	40.50	0.1	1,925	0.01%
2019/08/23	0	0.00	5	41.70	41.70	-5	1,925	-0.26%
2019/08/22	5	41.75	0	0.00	41.35	5	1,952	0.26%
2019/08/21	0	0.00	2	41.60	41.35	-2	1,959	-0.10%
2019/08/20	5	41.53	4	41.98	41.30	1	1,959	0.05%
2019/08/19	4	41.41	0	0.00	41.70	4	1,963	0.20%
2019/08/16	0	0.00	1	40.95	41.00	-1	1,981	-0.05%
2019/08/15	5	40.65	0	0.00	40.30	5	1,971	0.25%
2019/08/14	8	40.97	0	0.00	40.85	8	1,973	0.41%
2019/08/13	1	39.65	0	0.00	40.35	1	1,957	0.05%
2019/08/12	7	40.04	5	39.94	40.00	2	1,965	0.10%
2019/08/08	3	38.95	0	0.00	38.85	3	1,975	0.15%
2019/08/07	3	39.05	0	0.00	38.50	3	1,984	0.15%
2019/08/06	2	38.68	6	39.23	39.45	-4	1,996	-0.20%
2019/08/05	1	39.55	1	39.55	39.55	0	2,017	0.00%
2019/08/02	2	40.23	0	0.00	40.25	2	2,051	0.10%
2019/07/31	0	0.00	2	41.65	41.75	-2	2,083	-0.10%
2019/07/30	1	42.50	3	42.15	41.70	-2	2,092	-0.10%
2019/07/29	0	0.00	3	42.45	42.25	-3	2,081	-0.14%
2019/07/26	0	0.00	10	42.00	42.25	-10	2,089	-0.48%
2019/07/24	5	41.96	0	0.00	41.55	5	2,117	0.24%
2019/07/23	3	41.77	1	41.65	41.70	2	2,189	0.09%
2019/07/18	4	41.03	2	41.13	40.95	2	2,274	0.09%
2019/07/17	3	41.83	1	41.90	41.70	2	2,295	0.09%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/12	2	41.90	0	0.00	41.85	2	2,943	0.07%
2019/07/11	5	42.09	0	0.00	42.05	5	3,046	0.16%
2019/07/10	1	42.00	0	0.00	42.00	1	3,090	0.03%
2019/07/09	10	42.11	2	41.90	41.80	8	3,143	0.25%
2019/07/08	4	46.41	49	46.35	46.50	-45	3,069	-1.47%
2019/07/05	46	46.08	1	46.05	46.00	45	3,050	1.48%
2019/07/04	15	46.20	5	46.02	46.05	10	3,035	0.33%
2019/07/03	5	45.05	14	45.05	44.95	-9	3,051	-0.29%
2019/07/01	0	0.00	3	45.08	45.15	-3	3,094	-0.10%
2019/06/28	35	44.45	3	44.25	44.30	32	3,121	1.02%
2019/06/27	0	0.00	7	44.50	44.30	-7	3,215	-0.22%
2019/06/26	2	44.20	1	44.00	44.00	1	3,467	0.03%
2019/06/25	0	0.00	1	45.30	44.20	-1	3,672	-0.03%
2019/06/24	14	44.00	4	44.53	44.80	10	3,698	0.27%
2019/06/21	10	44.20	0	0.00	44.20	10	3,702	0.27%
2019/06/20	8	44.70	22	44.85	44.60	-14	3,710	-0.38%
2019/06/19	16	43.80	3	44.28	43.90	13	3,704	0.35%
2019/06/18	13	44.52	0	0.00	43.90	13	3,689	0.35%
2019/06/17	2	43.90	19	44.16	44.20	-17	3,652	-0.47%
2019/06/14	2	42.43	1	42.45	42.30	1	3,625	0.03%
2019/06/13	4	42.38	0	0.00	42.30	4	3,633	0.11%
2019/06/12	7	43.61	9	43.90	43.40	-2	3,652	-0.05%
2019/06/11	1	42.95	0	0.00	42.95	1	3,656	0.03%
2019/06/06	0	0.00	7	41.88	41.75	-7	3,746	-0.19%
2019/06/05	6	42.93	0	0.00	42.20	6	3,763	0.16%
2019/06/04	9	42.76	1	43.10	42.75	8	3,818	0.21%
2019/05/31	1	42.95	0	0.00	43.35	1	3,918	0.03%
2019/05/29	5	42.04	0	0.00	42.00	5	4,130	0.12%
2019/05/28	17	42.25	0	0.00	42.65	17	4,211	0.40%
2019/05/21	0	0.00	1	41.95	43.00	-1	4,643	-0.02%
2019/05/20	4	42.93	0	0.00	42.20	4	4,785	0.08%
2019/05/17	0	0.00	1	43.25	43.00	-1	4,825	-0.02%
2019/05/16	1	44.60	0	0.00	43.80	1	4,877	0.02%
2019/05/15	0	0.00	1	45.30	45.40	-1	4,949	-0.02%
2019/05/14	0	0.00	5	43.38	44.50	-5	5,093	-0.10%
2019/05/13	3	44.85	0	0.00	44.30	3	5,210	0.06%
2019/05/09	4	46.84	1	47.80	46.30	3	5,301	0.06%
2019/05/08	11	46.93	1	47.10	47.15	10	5,339	0.19%
2019/05/07	1	47.05	7	47.05	46.80	-6	5,398	-0.11%
2019/05/06	1	47.20	0	0.00	46.65	1	5,445	0.02%
2019/05/02	8	48.14	2	47.55	48.05	6	5,454	0.11%
2019/04/30	1	47.25	1	47.55	47.60	0	5,452	0.00%
2019/04/29	4	47.54	1	47.00	47.00	3	5,443	0.06%
2019/04/26	2	49.43	0	0.00	49.35	2	5,378	0.04%
2019/04/25	12	50.40	2	50.30	50.40	10	5,380	0.19%
2019/04/24	3	50.50	1	51.50	50.40	2	5,410	0.04%
2019/04/23	10	50.10	15	50.67	51.00	-5	5,414	-0.09%
2019/04/22	1	50.50	17	51.37	50.40	-16	5,390	-0.30%
2019/04/19	16	52.22	16	51.93	51.50	0	5,344	0.00%
2019/04/18	39	54.57	36	54.69	51.90	3	5,217	0.06%
2019/04/17	7	52.10	8	51.93	52.10	-1	4,912	-0.02%
2019/04/16	2	50.75	5	50.90	51.20	-3	4,821	-0.06%
2019/04/15	3	51.00	15	51.67	50.80	-12	4,788	-0.25%
2019/04/12	6	51.25	12	51.22	51.20	-6	4,768	-0.13%
2019/04/11	0	0.00	14	51.14	50.50	-14	4,731	-0.30%
2019/04/09	1	49.30	7	50.51	50.40	-6	4,635	-0.13%
2019/04/08	1	50.00	0	0.00	49.60	1	4,577	0.02%
2019/04/03	0	0.00	12	49.87	49.90	-12	4,572	-0.26%
2019/04/02	12	49.18	4	49.35	49.20	8	4,554	0.18%
2019/04/01	36	50.30	4	50.25	49.55	32	4,514	0.71%
2019/03/29	25	51.38	20.9	51.73	51.00	4.1	4,422	0.09%
2019/03/28	14	50.27	29	50.71	50.20	-15	4,217	-0.36%
2019/03/27	3	48.68	7	48.77	49.10	-4	4,070	-0.10%
2019/03/26	1	48.20	1	48.05	47.95	0	4,058	0.00%
2019/03/25	1	47.80	25	47.83	47.95	-24	4,079	-0.59%
2019/03/22	3.5	48.62	14	48.64	48.85	-10.6	4,131	-0.26%
2019/03/20	0	0.00	14	48.18	48.15	-14	4,213	-0.33%
2019/03/19	15	47.74	4	47.90	47.70	11	4,255	0.26%
2019/03/18	11	47.75	2	47.75	47.80	9	4,279	0.21%
2019/03/15	2	48.45	10	48.95	48.30	-8	4,320	-0.19%
2019/03/14	3	48.25	14	48.65	48.20	-11	4,347	-0.25%
2019/03/13	15	47.14	0	0.00	47.35	15	4,420	0.34%
2019/03/12	1	48.30	5	48.68	48.45	-4	4,427	-0.09%
2019/03/11	1	48.85	2	49.05	48.60	-1	4,576	-0.02%
2019/03/08	17	48.85	6	49.04	48.95	11	4,900	0.22%
2019/03/07	15	49.26	10	49.90	48.90	5	5,053	0.10%
2019/03/06	0	0.00	5	49.16	49.40	-5	5,198	-0.10%
2019/03/05	7	50.57	15	50.70	49.40	-8	5,330	-0.15%
2019/03/04	11	49.86	44	49.50	49.95	-33	5,322	-0.62%
2019/02/27	4	47.43	43.1	47.33	48.60	-39.1	5,299	-0.74%
2019/02/26	13	49.05	22	48.85	48.30	-9	5,304	-0.17%
2019/02/25	0	0.00	16	49.56	49.65	-16	5,363	-0.30%
2019/02/22	0	0.00	5	49.36	49.25	-5	5,642	-0.09%
2019/02/21	7	50.18	13	49.44	49.65	-6	5,740	-0.10%
2019/02/20	2	49.50	10	49.92	49.45	-8	6,090	-0.13%
2019/02/19	18	48.32	50	48.18	48.20	-32	6,410	-0.50%
2019/02/18	5	47.24	18	47.33	47.00	-13	6,365	-0.20%
2019/02/15	2	47.00	39	46.88	46.30	-37	6,500	-0.57%
2019/02/14	28	47.22	20	47.47	46.90	8	6,474	0.12%
2019/02/13	11	47.54	13	47.22	47.50	-2	6,440	-0.03%
2019/02/12	53	46.45	55	46.35	46.30	-2	6,335	-0.03%
2019/02/11	0	0.00	3	46.15	46.15	-3	6,297	-0.05%
2019/01/29	0	0.00	3	44.28	43.90	-3	6,405	-0.05%
2019/01/28	3	43.40	7	43.69	43.85	-4	6,408	-0.06%
2019/01/25	5	42.88	8	42.83	42.65	-3	6,668	-0.04%
2019/01/24	1	43.00	0	0.00	42.25	1	6,838	0.01%
2019/01/23	1	42.15	18	41.76	42.30	-17	6,947	-0.24%
2019/01/21	0	0.00	11	42.45	42.45	-11	7,070	-0.16%
2019/01/18	0	0.00	22	42.03	42.05	-22	7,145	-0.31%
2019/01/17	3	42.18	4	42.69	41.45	-1	7,253	-0.01%
2019/01/16	3	42.43	21	42.44	42.50	-18	7,284	-0.25%
2019/01/15	9	41.95	16	41.98	42.00	-7	7,408	-0.09%
2019/01/14	0	0.00	10	41.50	41.30	-10	7,474	-0.13%
2019/01/11	4	41.55	5	40.84	40.85	-1	7,575	-0.01%
2019/01/10	2	41.23	0	0.00	40.80	2	7,608	0.03%
2019/01/09	4	41.14	71	41.71	41.50	-67	7,678	-0.87%
2019/01/08	1	39.15	3	39.60	39.80	-2	7,699	-0.03%
2019/01/07	0	0.00	1	39.10	39.00	-1	7,804	-0.01%
2019/01/04	11	37.31	1	37.70	37.70	10	8,013	0.12%
2019/01/03	4	38.68	0	0.00	38.50	4	8,106	0.05%
2019/01/02	0	0.00	22	39.07	38.90	-22	8,227	-0.27%
2018/12/28	1	39.35	17	39.42	39.25	-16	8,464	-0.19%
2018/12/27	4	39.55	15	39.78	39.35	-11	8,678	-0.13%
2018/12/26	13	39.18	10	39.44	38.70	3	8,713	0.03%
2018/12/25	26	38.86	5	39.20	39.15	21	8,747	0.24%
2018/12/24	0	0.00	36	39.71	40.00	-36	8,822	-0.41%
2018/12/21	21	39.50	3	38.95	40.10	18	8,977	0.20%
2018/12/20	6	39.39	2	39.20	39.25	4	9,028	0.04%
2018/12/19	2	41.25	8	41.59	41.25	-6	9,063	-0.07%
2018/12/18	10	41.28	12	41.52	41.15	-2	9,120	-0.02%
2018/12/17	6	43.03	5	42.60	42.35	1	9,208	0.01%
2018/12/14	7	42.35	28	42.33	43.40	-21	9,231	-0.23%
2018/12/13	12	42.35	55	42.36	42.10	-43	9,257	-0.46%
2018/12/12	11	42.15	11	42.27	42.15	0	9,320	0.00%
2018/12/11	9	41.24	7	41.27	41.20	2	9,419	0.02%
2018/12/10	21	41.19	11	40.94	41.00	10	9,549	0.10%
2018/12/07	9	42.51	11	42.28	42.40	-2	9,581	-0.02%
2018/12/06	18	41.96	26	41.62	41.35	-8	9,661	-0.08%
2018/12/05	36	43.76	24	44.16	43.70	12	9,644	0.12%
2018/12/04	12	46.01	56.1	46.02	45.30	-44.1	9,765	-0.45%
2018/12/03	34.1	46.19	36	45.71	46.00	-1.9	9,903	-0.02%
2018/11/30	16	43.46	22	43.35	42.85	-6	9,702	-0.06%
2018/11/29	31	43.79	29	43.78	42.60	2	9,660	0.02%
2018/11/28	39	43.30	31	43.42	43.35	8	9,822	0.08%
2018/11/27	9	41.83	10	42.63	42.70	-1	10,097	-0.01%
2018/11/26	7	41.81	19	41.82	41.90	-12	10,169	-0.12%
2018/11/23	5	41.76	5	41.61	40.95	0	10,650	0.00%
2018/11/22	28	42.89	21	43.17	42.20	7	11,237	0.06%
2018/11/21	19	43.86	25	43.80	43.45	-6	11,316	-0.05%
2018/11/20	21	42.78	12	42.78	42.85	9	11,248	0.08%
2018/11/19	87	43.19	71	42.99	43.35	16	11,244	0.14%
2018/11/16	7	42.06	14	41.15	42.45	-7	10,913	-0.06%
2018/11/15	4	38.38	9	38.54	38.60	-5	10,502	-0.05%
2018/11/14	8	37.97	80	38.12	38.15	-72	10,558	-0.68%
2018/11/13	33	35.24	28	36.00	36.30	5	10,537	0.05%
2018/11/12	35	36.71	25	36.47	36.50	10	10,744	0.09%
2018/11/09	7	37.81	12	37.84	37.90	-5	10,946	-0.05%
2018/11/08	17	38.71	18	38.28	37.60	-1	11,142	-0.01%
2018/11/07	22	37.45	33	37.79	38.20	-11	11,387	-0.10%
2018/11/06	57	37.48	29	37.89	36.55	28	11,635	0.24%
2018/11/05	4	38.15	14	38.24	38.30	-10	11,813	-0.08%
2018/11/02	51	39.18	32	39.07	38.50	19	12,206	0.16%
2018/11/01	15	37.04	29	38.10	38.00	-14	12,109	-0.12%
2018/10/31	10	35.23	24	35.54	35.60	-14	12,270	-0.11%
2018/10/30	14	33.73	8.3	33.49	33.80	5.7	12,463	0.05%
2018/10/29	25	35.10	5	34.90	34.90	20	12,819	0.16%
2018/10/26	9	34.84	6	34.43	34.35	3	13,108	0.02%
2018/10/25	32	35.16	12	34.91	34.30	20	13,319	0.15%
2018/10/24	18	37.36	7	37.28	37.20	11	13,823	0.08%
2018/10/23	49	38.30	42	37.62	37.20	7	14,375	0.05%
2018/10/22	16	36.46	40	37.47	38.20	-24	14,660	-0.16%
2018/10/19	31	36.11	12	36.17	36.25	19	14,996	0.13%
2018/10/18	17	38.13	17	38.38	38.20	0	15,189	0.00%
2018/10/17	6	38.73	6	38.78	37.95	0	15,515	0.00%
2018/10/16	25	38.66	27	39.27	38.70	-2	15,752	-0.01%
2018/10/15	15	38.31	12	38.27	38.10	3	16,077	0.02%
2018/10/12	27	37.56	27	38.21	38.00	0	16,424	0.00%
2018/10/11	13	36.04	13	35.88	35.65	0	16,551	0.00%
2018/10/09	70	39.71	73	39.65	39.60	-3	16,632	-0.02%
2018/10/08	30	39.03	31	38.92	38.70	-1	16,608	-0.01%
2018/10/05	18	42.42	8	44.43	40.55	10	16,636	0.06%
2018/10/04	8	44.71	13	45.10	44.50	-5	16,728	-0.03%
2018/10/03	4	44.85	5	45.24	44.85	-1	16,756	-0.01%
2018/10/02	10	45.83	9	46.12	45.45	1	16,880	0.01%
2018/10/01	11	45.39	26.4	45.19	45.50	-15.4	16,997	-0.09%
2018/09/28	19	44.80	182	44.83	44.70	-163	17,123	-0.95%	大賣/鉅額交易
2018/09/27	23	44.88	37	44.92	44.55	-14	17,100	-0.08%
2018/09/26	8	47.41	1	46.30	46.65	7	17,279	0.04%
2018/09/25	2	46.88	6	46.84	47.15	-4	17,431	-0.02%
2018/09/21	16	47.03	16	47.39	47.45	0	17,599	0.00%
2018/09/20	5	46.48	10	46.39	46.30	-5	17,626	-0.03%
2018/09/19	11	46.92	69	46.38	45.90	-58	17,739	-0.33%
2018/09/18	41	46.60	16	46.94	46.20	25	18,029	0.14%
2018/09/17	16	47.90	3	48.27	47.50	13	18,147	0.07%
2018/09/14	16	46.58	11	47.14	47.20	5	18,202	0.03%
2018/09/13	7	46.36	5	46.95	45.30	2	18,300	0.01%
2018/09/12	20	46.48	32.2	46.54	46.20	-12.2	18,486	-0.07%
2018/09/11	12	47.68	65	48.38	47.95	-53	18,890	-0.28%
2018/09/10	31	48.11	37	47.85	46.90	-6	19,253	-0.03%
2018/09/07	43	49.46	160	48.91	48.00	-117	19,522	-0.60%	大賣/鉅額交易
2018/09/06	20	51.93	16	52.06	51.40	4	19,801	0.02%
2018/09/05	28	52.20	17	51.79	51.70	11	20,055	0.05%
2018/09/04	47	52.61	37	52.67	52.50	10	20,382	0.05%
2018/09/03	99	55.14	25	57.46	53.20	74	20,383	0.36%
2018/08/31	33	58.66	27	59.00	59.10	6	20,235	0.03%
2018/08/30	75	58.82	61	58.86	59.50	14	20,644	0.07%
2018/08/29	13	57.03	84	57.67	58.60	-71	20,528	-0.35%
2018/08/28	16	54.19	10.4	54.43	53.70	5.6	20,044	0.03%
2018/08/27	9.4	53.23	22	52.71	53.60	-12.6	20,136	-0.06%
2018/08/24	9	51.27	10	51.48	51.20	-1	20,142	0.00%
2018/08/23	23	51.53	11	51.12	50.90	12	20,315	0.06%
2018/08/22	12	52.65	5	52.82	52.80	7	20,443	0.03%
2018/08/21	17	53.32	19	53.59	53.30	-2	20,954	-0.01%
2018/08/20	34	52.22	42	52.62	53.10	-8	21,048	-0.04%
2018/08/17	55	52.50	42	52.90	51.70	13	21,292	0.06%
2018/08/16	37	51.80	36	52.27	53.00	1	21,414	0.00%
2018/08/15	27	51.54	18	51.34	50.90	9	21,712	0.04%
2018/08/14	31	52.95	31.2	53.76	53.00	-0.2	21,833	0.00%
2018/08/13	33	52.33	32	52.32	53.00	1	21,720	0.00%
2018/08/10	53	55.38	14	55.49	54.70	39	21,906	0.18%
2018/08/09	24	56.65	46	56.77	57.20	-22	22,026	-0.10%
2018/08/08	43	55.99	27	55.91	54.00	16	21,777	0.07%
2018/08/07	124	56.76	120	57.12	57.00	4	21,945	0.02%	大買/大賣/
2018/08/06	14	56.20	7	56.34	56.10	7	21,671	0.03%
2018/08/03	34	53.44	43	54.36	55.10	-9	21,681	-0.04%
2018/08/02	27	52.65	27	52.88	52.60	0	21,360	0.00%
2018/08/01	32	55.91	16	56.08	56.30	16	21,195	0.08%
2018/07/31	56	56.17	72	55.66	55.00	-16	21,293	-0.08%
2018/07/30	142	59.17	42	58.70	56.90	100	21,006	0.48%	大買/
2018/07/27	42	61.30	42	61.91	63.20	0	20,592	0.00%
2018/07/26	79	60.52	43.1	60.68	59.50	35.9	20,199	0.18%
2018/07/25	27	58.23	11	59.40	60.50	16	19,772	0.08%
2018/07/24	33	59.21	20	59.35	59.30	13	19,543	0.07%
2018/07/23	28	57.82	22	58.56	58.40	6	19,192	0.03%
2018/07/20	57	59.70	17	59.61	57.50	40	18,857	0.21%
2018/07/19	61.2	62.53	87	62.46	62.50	-25.8	18,399	-0.14%
2018/07/18	60	67.37	20	67.49	63.10	40	17,954	0.22%
2018/07/17	37	71.03	36	71.03	70.10	1	17,612	0.01%
2018/07/16	8	76.91	7	75.83	74.00	1	17,421	0.01%
2018/07/13	55	78.79	51	79.02	77.40	4	17,352	0.02%
2018/07/12	19	78.32	33	78.24	79.60	-14	17,118	-0.08%
2018/07/11	10	74.41	5	75.54	74.10	5	16,907	0.03%
2018/07/10	11	75.11	9	74.92	75.40	2	16,942	0.01%
2018/07/09	20	75.37	36	75.64	74.70	-16	16,812	-0.10%
2018/07/06	48	72.27	102	70.69	71.20	-54	16,621	-0.32%	大賣/
2018/07/05	20	76.69	9	77.21	74.30	11	16,436	0.07%
2018/07/04	51.1	77.37	33	77.44	78.00	18.1	16,343	0.11%
2018/07/03	29	82.71	21	82.96	80.30	8	16,062	0.05%
2018/07/02	27	83.35	37	83.53	82.00	-10	15,824	-0.06%
2018/06/29	17	80.92	38	81.42	81.00	-21	15,564	-0.13%
2018/06/28	17	79.89	12.3	80.37	79.50	4.7	15,407	0.03%
2018/06/27	79	85.35	62	84.19	81.70	17	15,197	0.11%
2018/06/26	53	81.08	82	80.81	83.80	-29	14,811	-0.20%
2018/06/25	40	80.68	44	80.85	79.00	-4	14,555	-0.03%
2018/06/22	41	82.74	58	83.03	82.00	-17	14,376	-0.12%
2018/06/21	48	85.45	71	85.63	84.80	-23	14,108	-0.16%
2018/06/20	156	87.91	102	87.38	83.90	54	13,863	0.39%	大買/大賣/
2018/06/19	35	90.15	213	91.63	92.50	-178	13,401	-1.33%	大賣/鉅額交易
2018/06/15	71	88.66	53.3	88.96	86.20	17.7	12,909	0.14%
2018/06/14	90	86.77	266.5	87.66	88.40	-176.5	12,439	-1.42%	大賣/鉅額交易
2018/06/13	124	82.40	138	83.10	82.50	-14	11,881	-0.12%	大買/大賣/
2018/06/12	115.1	82.59	109	84.75	81.40	6.1	11,487	0.05%	大買/大賣/
2018/06/11	50.1	77.94	190.1	78.97	81.20	-140	10,989	-1.27%	大賣/鉅額交易
2018/06/08	33	73.18	100	73.71	73.90	-67	10,619	-0.63%
2018/06/07	117	72.62	69	72.55	72.10	48	10,315	0.47%	大買/
2018/06/06	24	68.68	97.1	70.17	71.10	-73.1	9,695	-0.75%
2018/06/05	66	64.77	19	65.05	64.70	47	9,274	0.51%
2018/06/04	55	68.59	100	68.67	67.00	-45	9,060	-0.50%
2018/06/01	90	65.29	81	65.97	68.40	9	8,759	0.10%
2018/05/31	97	67.09	67	68.17	63.50	30	8,530	0.35%
2018/05/30	39	65.91	61.1	66.05	67.60	-22.1	8,298	-0.27%
2018/05/29	86	67.95	55	68.55	68.00	31	8,049	0.39%
2018/05/28	29	64.76	12	64.92	66.10	17	7,484	0.23%
2018/05/25	23	57.75	87	58.45	60.10	-64	7,226	-0.89%
2018/05/24	140	54.46	109	54.39	54.70	31	6,818	0.45%	大買/大賣/
2018/05/23	105	52.40	176.2	51.93	53.60	-71.2	6,462	-1.10%	大買/大賣/
2018/05/22	45.9	50.00	43.3	50.54	50.00	2.6	5,898	0.04%
2018/05/21	26	47.57	33.3	48.27	48.60	-7.3	5,531	-0.13%
2018/05/18	160	48.30	114	49.39	47.30	46	5,303	0.87%	大買/大賣/
2018/05/17	35	47.55	44	47.77	48.70	-9	4,741	-0.19%
2018/05/16	40	46.71	45	47.41	47.00	-5	4,302	-0.12%
2018/05/15	71	47.45	77	47.76	48.40	-6	4,095	-0.15%
2018/05/14	12	44.71	84	44.97	45.00	-72	3,717	-1.94%
2018/05/11	28	39.76	124	40.66	40.95	-96	3,612	-2.66%	大賣/
2018/05/10	22	37.01	8	37.36	37.25	14	3,268	0.43%
2018/05/09	55	36.58	75	37.66	37.80	-20	3,153	-0.63%
2018/05/08	81	36.89	57	37.00	37.10	24	2,984	0.80%
2018/05/07	4	36.44	20	36.49	36.70	-16	2,594	-0.62%
2018/05/04	60	33.72	13	34.16	33.40	47	2,251	2.09%
2018/05/03	4	31.88	4	33.00	32.35	0	2,047	0.00%
2018/05/02	14	31.71	4	31.80	31.60	10	2,001	0.50%
2018/04/30	3	32.12	5	31.52	31.25	-2	1,998	-0.10%
2018/04/27	8	29.94	6	30.55	31.05	2	1,933	0.10%
2018/04/26	1	30.40	0	0.00	30.30	1	1,923	0.05%
2018/04/25	23	30.88	0	0.00	30.90	23	1,963	1.17%
2018/04/24	47	31.10	0	0.00	31.20	47	2,061	2.28%
2018/04/23	29	32.04	0	0.00	32.10	29	2,271	1.28%
2018/04/20	17	31.96	0	0.00	31.90	17	2,552	0.67%
2018/04/19	0	0.00	2	33.08	32.75	-2	2,532	-0.08%
2018/04/18	1	32.05	0	0.00	32.45	1	2,504	0.04%
2018/04/17	38	32.36	2	32.35	31.80	36	2,501	1.44%
2018/04/16	103	32.03	10	32.70	33.30	93	2,483	3.74%	大買/
2018/04/13	28	32.02	9	32.65	31.55	19	2,435	0.78%
2018/04/12	8	31.01	8	31.37	31.90	0	2,447	0.00%
2018/04/11	5	30.99	0	0.00	30.90	5	2,459	0.20%
2018/04/10	10	30.68	0	0.00	30.70	10	2,521	0.40%
2018/04/09	23	30.70	1	30.70	30.60	22	2,603	0.84%
2018/04/03	27	30.94	39	30.79	30.90	-12	2,640	-0.45%
2018/04/02	24	31.07	0	0.00	30.80	24	2,670	0.90%
2018/03/31	10	31.10	3	31.25	31.05	7	2,690	0.26%
2018/03/30	34	31.03	50	31.05	30.80	-16	2,747	-0.58%
2018/03/29	7	30.76	0	0.00	30.75	7	2,759	0.25%
2018/03/28	6	31.02	0	0.00	30.90	6	2,788	0.22%
2018/03/27	5	31.28	6	31.83	31.65	-1	2,814	-0.04%
2018/03/26	5	30.58	0	0.00	30.60	5	2,782	0.18%
2018/03/23	54	30.25	0	0.00	30.45	54	2,788	1.94%
2018/03/22	70	32.31	39	32.47	32.05	31	2,764	1.12%
2018/03/21	11	31.49	59	31.51	31.65	-48	2,698	-1.78%
2018/03/20	15	31.73	0	0.00	31.55	15	2,700	0.56%
2018/03/19	15	32.18	16.5	32.17	32.00	-1.5	2,702	-0.06%
2018/03/16	5	31.00	25	31.36	31.60	-20	2,672	-0.75%
2018/03/15	0	0.00	2	31.40	31.45	-2	2,674	-0.07%
2018/03/12	2	31.00	0	0.00	30.80	2	2,771	0.07%
2018/03/08	2	30.95	0	0.00	30.65	2	2,895	0.07%
2018/03/07	8	30.97	0	0.00	30.65	8	3,205	0.25%
2018/03/06	7	31.77	2	32.18	31.60	5	3,505	0.14%
2018/03/05	13	32.03	14	32.24	32.00	-1	3,547	-0.03%
2018/03/02	1	30.85	0	0.00	30.90	1	3,477	0.03%
2018/03/01	4	30.56	3	30.60	31.10	1	3,543	0.03%
2018/02/27	0	0.00	1	29.90	29.80	-1	3,526	-0.03%
2018/02/26	1	30.35	4	30.45	30.35	-3	3,543	-0.08%
2018/02/23	0	0.00	4	30.38	30.50	-4	3,597	-0.11%
2018/02/22	0	0.00	1	28.80	29.35	-1	3,596	-0.03%
2018/02/21	3	28.72	0	0.00	28.90	3	3,601	0.08%
2018/02/12	4	28.18	0	0.00	28.05	4	3,610	0.11%
2018/02/07	21	29.03	0	0.00	28.80	21	3,709	0.57%
2018/02/06	16	28.84	0	0.00	28.20	16	3,731	0.43%
2018/02/01	2	30.48	0	0.00	30.45	2	4,126	0.05%
2018/01/31	0	0.00	5	30.25	30.55	-5	4,292	-0.12%
2018/01/30	15	30.38	0	0.00	30.25	15	4,319	0.35%
2018/01/25	25	31.34	0	0.00	31.10	25	4,329	0.58%
2018/01/24	0	0.00	0.3	31.50	31.50	-0.3	4,312	-0.01%
2018/01/23	31	31.53	0	0.00	31.50	31	4,310	0.72%
2018/01/22	41	31.76	20	32.33	32.10	21	4,289	0.49%
2018/01/19	15	31.18	0	0.00	31.25	15	4,246	0.35%
2018/01/18	44	32.23	13	32.59	31.85	31	4,188	0.74%
2018/01/17	58	33.04	28	33.27	32.15	30	4,078	0.74%
2018/01/16	39	33.82	39	34.39	34.80	0	3,831	0.00%
2018/01/15	1	31.85	4	31.70	31.65	-3	3,533	-0.08%
2018/01/12	47	32.00	0	0.00	31.70	47	3,538	1.33%
2018/01/11	1	31.30	12	32.00	32.00	-11	3,509	-0.31%
2018/01/10	97	31.59	1	32.85	31.30	96	3,474	2.76%
2018/01/09	52	31.41	5	31.68	31.90	47	3,420	1.37%
2018/01/08	22	31.56	7	31.44	31.00	15	3,373	0.44%
2018/01/05	2	30.48	10	30.70	30.80	-8	3,286	-0.24%
2018/01/04	22	30.88	6	31.47	30.80	16	3,251	0.49%
2018/01/03	10	30.85	9	31.01	31.35	1	3,194	0.03%
2018/01/02	5	30.09	22	29.99	30.30	-17	3,101	-0.55%