達方 (8163)-兆豐-三民券商分點個股進出

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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/15	1	66.90	0	0.00	66.80	1	2,766	0.04%
2024/05/14	2	68.70	2	68.40	68.40	0	2,750	0.00%
2024/05/10	1	68.20	1	67.10	67.40	0	2,717	0.00%
2024/05/09	1	69.00	0	0.00	67.90	1	2,676	0.04%
2024/05/08	0	70.20	1	70.40	70.80	-1	2,634	-0.04%
2024/05/07	2	69.50	6	70.22	71.80	-4	2,569	-0.16%
2024/05/06	0	0.00	2	68.10	67.80	-2	2,411	-0.08%
2024/04/30	0	0.00	1	63.00	63.30	-1	2,234	-0.04%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/23	0	0.00	1	60.40	61.30	-1	2,215	-0.05%
2024/04/22	1	59.80	2	60.10	59.80	-1	2,211	-0.05%
2024/04/19	1	60.40	0	0.00	60.40	1	2,206	0.05%
2024/04/18	0	0.00	1	61.00	60.80	-1	2,195	-0.05%
2024/04/16	1	60.50	0	0.00	60.10	1	2,196	0.05%
2024/04/12	0	0.00	2	62.50	62.00	-2	2,221	-0.09%
2024/04/11	2	61.60	0	0.00	61.50	2	2,301	0.09%
2024/04/10	3	62.13	0	0.00	62.60	3	2,301	0.13%
2024/04/09	2	61.65	1	61.90	62.10	1	2,312	0.04%
2024/04/03	0	0.00	1	64.10	63.60	-1	2,345	-0.04%
2024/04/02	0	63.10	0	0.00	63.00	0	2,325	0.00%
2024/04/01	0	63.10	0	0.00	62.90	0	2,322	0.00%
2024/03/27	0	0.00	1	62.00	63.00	-1	2,317	-0.04%
2024/03/26	2	61.90	0	63.12	61.90	2	2,323	0.09%
2024/03/25	3	63.13	0	0.00	62.80	3	2,309	0.13%
2024/03/22	1	64.10	1	64.80	64.30	0	2,308	0.00%
2024/03/20	0	0.00	1	63.30	62.40	-1	2,288	-0.04%
2024/03/18	0	0.00	1	60.20	60.80	-1	2,237	-0.04%
2024/03/15	1	60.00	0	0.00	60.00	1	2,241	0.04%
2024/03/14	1	60.20	2	60.95	60.60	-1	2,225	-0.04%
2024/03/13	1	60.50	1	61.20	60.70	0	2,220	0.00%
2024/03/08	1	60.50	3	60.90	60.00	-2	2,235	-0.09%
2024/03/07	1	61.00	1	61.00	61.00	0	2,216	0.00%
2024/03/06	2	60.50	3	61.63	61.70	-1	2,159	-0.05%
2024/03/05	7	57.94	25	59.79	61.40	-18	1,963	-0.92%
2024/03/04	1	55.80	1.1	55.91	55.90	-0.1	1,648	-0.01%
2024/03/01	0.1	53.70	1	54.40	54.40	-0.9	1,616	-0.06%
2024/02/19	0	0.00	5	52.60	52.60	-5	1,748	-0.29%
2024/02/15	2	50.60	0	0.00	50.50	2	1,788	0.11%
2024/02/05	0	0.00	0.3	50.40	50.60	-0.3	1,824	-0.02%
2024/01/25	7	51.70	0	0.00	51.50	7	2,513	0.28%
2024/01/22	4	52.55	0	0.00	52.50	4	2,489	0.16%
2024/01/19	3	52.07	3	51.90	51.90	0	2,481	0.00%
2024/01/08	1	52.60	0	0.00	52.60	1	2,408	0.04%
2024/01/05	2	55.25	2	55.50	54.90	0	2,360	0.00%
2024/01/04	1	53.90	1	53.60	53.50	0	2,267	0.00%
2024/01/03	2	55.30	3	55.53	55.30	-1	2,241	-0.04%
2024/01/02	1	55.20	1	55.50	55.60	0	2,210	0.00%
2023/12/19	0	0.00	1	53.30	53.00	-1	2,003	-0.05%
2023/12/15	6	56.87	0	0.00	56.10	6	1,931	0.31%
2023/12/14	8	56.56	9	56.37	56.70	-1	1,889	-0.05%
2023/12/13	0	0.00	2	56.10	55.80	-2	1,859	-0.11%
2023/12/11	1	54.60	1	54.90	54.90	0	1,814	0.00%
2023/12/08	2	55.10	0	0.00	54.80	2	1,799	0.11%
2023/12/07	0	0.00	1	54.80	54.50	-1	1,785	-0.06%
2023/12/06	8	55.43	0	0.00	55.40	8	1,757	0.46%
2023/12/05	3	54.57	3	54.87	54.80	0	1,714	0.00%
2023/12/04	7	54.30	7	55.09	55.00	0	1,687	0.00%
2023/12/01	1	53.40	1	53.60	53.50	0	1,625	0.00%
2023/11/30	0	0.00	2	53.00	52.70	-2	1,593	-0.13%
2023/11/28	1	52.20	1	52.10	52.10	0	1,527	0.00%
2023/11/24	1	51.50	1	51.40	51.60	0	1,497	0.00%
2023/11/22	6	52.00	5	52.50	52.60	1	1,452	0.07%
2023/11/17	1	51.70	2	51.50	51.60	-1	1,329	-0.08%
2023/11/16	2	50.95	3	50.97	50.90	-1	1,267	-0.08%
2023/11/15	2	51.00	3	50.57	50.60	-1	1,249	-0.08%
2023/11/14	3	50.97	3	50.23	50.20	0	1,211	0.00%
2023/11/13	7	51.41	7	50.73	51.00	0	1,175	0.00%
2023/11/10	2	50.85	4	51.28	51.40	-2	1,116	-0.18%
2023/11/09	6	50.57	40	51.00	50.90	-34	1,063	-3.20%
2023/11/08	22	49.82	0	0.00	50.00	22	974	2.26%
2023/11/07	9	49.27	9	49.73	49.85	0	936	0.00%
2023/11/06	31	49.95	2	50.30	49.70	29	881	3.29%
2023/11/03	10	48.02	8	48.41	48.85	2	661	0.30%
2023/11/01	2	44.15	0	0.00	44.25	2	428	0.47%
2023/10/26	0	0.00	1	42.90	42.85	-1	448	-0.22%
2023/10/25	0	0.00	1	43.40	43.40	-1	452	-0.22%
2023/10/23	0	0.00	1	42.60	42.50	-1	469	-0.21%
2023/10/18	1	42.50	1	44.00	44.00	0	481	0.00%
2023/10/16	0	0.00	2	43.73	43.80	-2	486	-0.41%
2023/09/27	0	0.00	2	42.70	42.85	-2	675	-0.30%
2023/09/26	2	42.75	0	0.00	42.70	2	695	0.29%
2023/09/21	1	42.90	1	43.50	43.50	0	737	0.00%
2023/09/07	1	43.40	1	43.85	43.65	0	794	0.00%
2023/08/23	0	0.00	1	42.20	42.35	-1	854	-0.12%
2023/08/22	1	42.15	1	42.80	42.20	0	870	0.00%
2023/08/15	0	0.00	1	41.80	42.30	-1	920	-0.11%
2023/08/14	1	41.45	0	0.00	41.75	1	931	0.11%
2023/08/11	0	0.00	2	41.90	41.75	-2	940	-0.21%
2023/08/10	1	42.15	1	42.65	42.05	0	949	0.00%
2023/08/09	1	42.65	0	0.00	42.65	1	946	0.11%
2023/08/08	1	42.90	5	42.96	42.95	-4	949	-0.42%
2023/08/07	1	42.60	0	0.00	42.80	1	946	0.11%
2023/08/04	0	0.00	2	43.40	43.80	-2	924	-0.22%
2023/08/02	2	43.18	0	0.00	43.20	2	922	0.22%
2023/08/01	0	0.00	2	43.90	43.80	-2	915	-0.22%
2023/07/31	3	44.02	5	44.59	43.90	-2	911	-0.22%
2023/07/28	1	44.60	0	0.00	44.65	1	908	0.11%
2023/07/27	0	0.00	1	45.20	45.20	-1	901	-0.11%
2023/07/24	2	44.05	3	44.62	44.30	-1	882	-0.11%
2023/07/21	1	44.60	0	0.00	44.85	1	879	0.11%
2023/07/20	0	0.00	2	44.35	45.05	-2	882	-0.23%
2023/07/19	3	44.58	3	44.77	44.35	0	878	0.00%
2023/07/18	2	45.28	11	45.14	45.50	-9	881	-1.02%
2023/07/17	0	0.00	1	45.55	46.00	-1	880	-0.11%
2023/07/14	0	0.00	1	45.30	45.55	-1	876	-0.11%
2023/07/13	1	45.30	1	45.90	45.15	0	869	0.00%
2023/07/12	1	44.60	4	44.14	45.15	-3	858	-0.35%
2023/07/11	3	43.80	0	0.00	43.50	3	840	0.36%
2023/07/10	4	46.14	1	46.90	46.00	3	821	0.37%
2023/07/07	1	46.80	0	0.00	46.75	1	810	0.12%
2023/07/06	10	47.44	1	47.35	47.40	9	800	1.12%
2023/07/05	1	47.35	0	0.00	47.35	1	824	0.12%
2023/07/04	0	0.00	10	47.33	47.60	-10	820	-1.22%
2023/07/03	12	46.72	2	46.40	46.85	10	818	1.22%
2023/06/29	0	0.00	2	46.75	46.70	-2	803	-0.25%
2023/06/28	0	0.00	3	45.65	45.65	-3	790	-0.38%
2023/06/27	3	45.47	1	46.00	45.30	2	792	0.25%
2023/06/26	3	46.10	0	0.00	46.00	3	786	0.38%
2023/06/12	0	0.00	1	47.20	47.10	-1	764	-0.13%
2023/06/09	0	0.00	1	47.00	46.70	-1	761	-0.13%
2023/06/08	1	46.90	0	0.00	46.70	1	775	0.13%
2023/05/29	0	0.00	1	46.65	47.10	-1	950	-0.11%
2023/05/26	1	46.00	0	0.00	46.35	1	938	0.11%
2023/05/25	1	46.00	1	46.55	46.65	0	925	0.00%
2023/05/19	0	0.00	1	45.70	45.55	-1	883	-0.11%
2023/05/08	0	0.00	3	44.35	44.50	-3	922	-0.33%
2023/05/05	0	0.00	1	44.55	44.20	-1	928	-0.11%
2023/05/03	0	0.00	6	44.46	44.45	-6	928	-0.65%
2023/05/02	0	0.00	6	44.45	44.40	-6	931	-0.64%
2023/04/25	5	43.30	0	0.00	42.70	5	930	0.54%
2023/04/21	1	44.10	0	0.00	43.20	1	924	0.11%
2023/04/17	5	44.65	0	0.00	44.55	5	896	0.56%
2023/04/14	1	44.40	2	44.50	44.40	-1	887	-0.11%
2023/04/11	1	44.35	2	44.43	44.50	-1	837	-0.12%
2023/04/10	4	44.76	1	44.25	44.90	3	825	0.36%
2023/03/28	0	0.00	1	44.00	43.65	-1	763	-0.13%
2023/03/17	0	0.00	4	43.31	43.30	-4	744	-0.54%
2023/03/16	1	42.70	0	0.00	42.60	1	742	0.13%
2023/03/15	0	0.00	2	43.80	43.25	-2	745	-0.27%
2023/03/10	2	43.75	0	0.00	43.85	2	726	0.28%
2023/03/08	3	44.15	6	45.25	44.70	-3	671	-0.45%
2023/02/23	0	0.00	1	41.00	41.00	-1	542	-0.18%
2023/02/22	2	40.65	2	40.90	41.00	0	542	0.00%
2023/02/01	1	39.70	0	0.00	39.60	1	437	0.23%
2023/01/03	0	0.00	1	38.00	38.00	-1	471	-0.21%
2022/12/27	0	0.00	1	38.20	38.00	-1	478	-0.21%
2022/12/20	0	0.00	2	38.05	37.40	-2	483	-0.41%
2022/12/16	1	38.15	0	0.00	38.05	1	481	0.21%
2022/12/05	2	40.60	0	0.00	40.20	2	490	0.41%
2022/12/02	2	40.60	0	0.00	40.50	2	485	0.41%
2022/11/23	3	39.00	0	0.00	38.90	3	430	0.70%
2022/11/22	0	0.00	1	39.10	39.10	-1	431	-0.23%
2022/11/21	0	0.00	1	39.15	39.15	-1	435	-0.23%
2022/11/18	1	39.10	1	39.65	38.95	0	437	0.00%
2022/11/15	2	39.48	0	0.00	39.25	2	448	0.45%
2022/11/09	0	0.00	1	38.90	39.25	-1	440	-0.23%
2022/11/08	1	38.90	0	0.00	38.80	1	444	0.23%
2022/11/07	0	0.00	1	38.90	38.60	-1	442	-0.23%
2022/11/04	1	38.45	0	0.00	38.65	1	449	0.22%
2022/10/21	1	36.80	2	37.25	37.05	-1	524	-0.19%
2022/10/20	1	37.35	0	0.00	37.15	1	528	0.19%
2022/10/17	2	36.20	3	36.68	37.50	-1	522	-0.19%
2022/10/14	0	0.00	1	36.50	36.95	-1	521	-0.19%
2022/10/13	2	37.15	1	37.90	36.45	1	523	0.19%
2022/10/12	1	38.25	0	0.00	37.90	1	523	0.19%
2022/10/11	2	38.18	1	38.75	38.25	1	519	0.19%
2022/10/03	1	38.70	1	39.05	38.95	0	537	0.00%
2022/09/30	1	39.05	1	39.45	39.40	0	546	0.00%
2022/09/29	0	0.00	2	39.08	39.60	-2	571	-0.35%
2022/09/28	2	38.90	0	0.00	38.50	2	595	0.34%
2022/09/27	0	0.00	1	39.60	40.15	-1	606	-0.16%
2022/09/26	1	40.40	0	0.00	39.55	1	620	0.16%
2022/08/29	1	40.60	1	41.00	40.75	0	701	0.00%
2022/08/09	0	0.00	1	39.95	39.95	-1	697	-0.14%
2022/08/08	1	39.80	0	0.00	39.95	1	707	0.14%
2022/08/04	1	38.30	1	38.65	39.05	0	706	0.00%
2022/08/03	0	0.00	1	39.25	39.05	-1	725	-0.14%
2022/08/02	1	39.20	0	0.00	39.25	1	738	0.14%
2022/07/27	0	0.00	1	39.10	39.85	-1	891	-0.11%
2022/07/26	1	39.10	0	0.00	39.10	1	894	0.11%
2022/07/21	0	0.00	1	39.10	39.25	-1	941	-0.11%
2022/07/20	2	39.05	0	0.00	39.10	2	947	0.21%
2022/07/19	0	0.00	1	39.60	39.30	-1	971	-0.10%
2022/07/14	0	0.00	2	37.68	38.20	-2	1,071	-0.19%
2022/07/13	0	0.00	5	37.15	37.55	-5	1,105	-0.45%
2022/07/12	2	36.15	0	0.00	36.10	2	1,112	0.18%
2022/07/11	5	37.03	1	37.50	36.95	4	1,118	0.36%
2022/07/08	0	0.00	2	37.00	37.40	-2	1,132	-0.18%
2022/07/07	2	36.60	0	0.00	36.60	2	1,128	0.18%
2022/07/06	1	39.00	0	0.00	38.60	1	1,109	0.09%
2022/06/24	0	0.00	1	41.70	42.00	-1	1,170	-0.09%
2022/06/23	1	41.30	1	42.00	41.65	0	1,176	0.00%
2022/06/22	1	41.50	0	0.00	41.40	1	1,181	0.08%
2022/06/14	0	0.00	1	42.65	42.40	-1	1,324	-0.08%
2022/06/13	1	43.00	0	0.00	42.65	1	1,365	0.07%
2022/05/18	0	0.00	2	42.98	42.90	-2	1,785	-0.11%
2022/05/16	2	42.68	0	0.00	42.30	2	1,784	0.11%
2022/05/13	1	41.90	3	41.95	42.30	-2	1,779	-0.11%
2022/05/12	2	42.00	1	42.55	41.20	1	1,785	0.06%
2022/05/10	0	0.00	1	43.00	43.40	-1	1,764	-0.06%
2022/05/09	2	43.80	1	43.25	43.00	1	1,758	0.06%
2022/05/06	1	45.20	0	0.00	45.20	1	1,721	0.06%
2022/05/05	1	45.80	1	46.00	45.75	0	1,706	0.00%
2022/05/04	1	46.80	2	46.00	45.80	-1	1,685	-0.06%
2022/04/28	0	0.00	1	47.20	47.25	-1	1,654	-0.06%
2022/04/27	2	47.80	0	0.00	46.95	2	1,650	0.12%
2022/04/26	0	0.00	2	48.73	48.60	-2	1,630	-0.12%
2022/04/25	2	48.80	0	0.00	48.20	2	1,627	0.12%
2022/04/19	0	0.00	1	48.65	49.65	-1	1,530	-0.07%
2022/04/18	2	47.95	1	48.40	48.40	1	1,519	0.07%
2022/04/15	0	0.00	7	49.13	48.80	-7	1,523	-0.46%
2022/04/14	0	0.00	1	48.60	48.90	-1	1,554	-0.06%
2022/04/13	0	0.00	5	48.45	48.55	-5	1,568	-0.32%
2022/04/11	1	48.00	3	48.28	47.80	-2	1,626	-0.12%
2022/04/08	1	48.15	1	48.30	48.20	0	1,658	0.00%
2022/04/07	2	48.33	0	0.00	47.90	2	1,710	0.12%
2022/04/06	0	0.00	1	49.35	49.15	-1	1,868	-0.05%
2022/04/01	1	49.70	0	0.00	49.35	1	1,886	0.05%
2022/03/31	3	49.77	1	50.20	49.70	2	1,917	0.10%
2022/03/30	0	0.00	6	49.75	50.20	-6	1,983	-0.30%
2022/03/29	3	49.30	0	0.00	49.05	3	1,947	0.15%
2022/03/28	2	48.75	1	49.25	49.10	1	1,958	0.05%
2022/03/25	3	49.58	1	49.35	49.25	2	1,967	0.10%
2022/03/24	0	0.00	1	49.25	49.50	-1	1,976	-0.05%
2022/03/23	0	0.00	1	49.60	49.15	-1	2,025	-0.05%
2022/03/22	0	0.00	4	49.40	49.50	-4	2,110	-0.19%
2022/03/21	0	0.00	1	48.75	49.30	-1	2,122	-0.05%
2022/03/18	2	48.82	0	0.00	48.40	2	2,142	0.09%
2022/03/17	3	49.55	2	49.50	49.35	1	2,134	0.05%
2022/03/16	6	49.48	6	49.30	49.50	0	2,147	0.00%
2022/03/15	1	48.80	3	49.28	49.00	-2	2,170	-0.09%
2022/03/14	1	49.20	2	49.75	49.35	-1	2,218	-0.04%
2022/03/10	1	48.65	0	0.00	48.35	1	2,323	0.04%
2022/03/09	3	48.60	13	48.02	48.30	-10	2,435	-0.41%
2022/03/08	1	45.20	1	46.00	44.70	0	2,688	0.00%
2022/03/07	4	46.46	0	0.00	46.00	4	2,710	0.15%
2022/03/04	0	0.00	6	47.58	47.60	-6	2,750	-0.22%
2022/03/03	0	0.00	2	46.45	46.70	-2	2,736	-0.07%
2022/03/01	0	0.00	1	46.50	46.40	-1	2,866	-0.03%
2022/02/25	0	0.00	1	45.75	45.40	-1	3,005	-0.03%
2022/02/24	5	45.78	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%
2022/02/22	1	46.40	1	46.40	46.40	0	3,377	0.00%
2022/02/21	0	0.00	1	47.00	47.10	-1	3,374	-0.03%
2022/02/16	0	0.00	0	46.95	46.80	0	3,403	0.00%
2022/02/15	0	0.00	1	46.50	46.50	-1	3,402	-0.03%
2022/02/14	1	46.80	0	0.00	46.35	1	3,413	0.03%
2022/02/11	1	47.50	0	0.00	47.50	1	3,426	0.03%
2022/02/09	0	0.00	1	46.35	46.90	-1	3,423	-0.03%
2022/02/08	0	46.15	0	0.00	46.20	0	3,420	0.00%
2022/02/07	0	45.20	1	44.95	45.60	-1	3,429	-0.03%
2022/01/26	2	44.80	1	45.00	44.80	1	3,474	0.03%
2022/01/25	2	45.08	1	45.75	45.00	1	3,476	0.03%
2022/01/24	1	45.10	1	45.50	45.70	0	3,491	0.00%
2022/01/21	2	46.25	0	0.00	45.90	2	3,479	0.06%
2022/01/18	1	47.10	0	0.00	46.90	1	3,458	0.03%
2022/01/17	4	46.84	6	46.88	47.15	-2	3,453	-0.06%
2022/01/14	2	46.28	1	47.00	46.35	1	3,450	0.03%
2022/01/13	0	0.00	2	47.25	46.95	-2	3,435	-0.06%
2022/01/12	2	46.78	1	47.50	46.80	1	3,438	0.03%
2022/01/11	4	47.48	1	48.10	47.05	3	3,424	0.09%
2022/01/10	0	0.00	1	47.30	48.05	-1	3,397	-0.03%
2022/01/07	2	47.58	2	47.90	47.30	0	3,382	0.00%
2022/01/06	1	48.15	0	0.00	48.15	1	3,342	0.03%
2022/01/05	1	49.00	0	0.00	48.85	1	3,313	0.03%
2022/01/04	4	49.60	3	49.70	49.35	1	3,280	0.03%
2022/01/03	3	50.13	2	49.88	49.50	1	3,252	0.03%
2021/12/30	2	50.75	1	50.60	50.70	1	3,209	0.03%
2021/12/29	2	51.45	5	51.08	51.00	-3	3,153	-0.10%
2021/12/28	1	49.55	0.1	49.41	49.35	0.9	2,973	0.03%
2021/12/27	1	49.15	1	49.55	49.55	0	2,955	0.00%
2021/12/24	3	48.85	5	49.39	49.35	-2	2,929	-0.07%
2021/12/22	2	48.60	0	0.00	48.50	2	2,834	0.07%
2021/12/21	0	0.00	1	48.60	48.50	-1	2,823	-0.04%
2021/12/20	1	48.70	2	48.98	48.50	-1	2,804	-0.04%
2021/12/17	3	48.70	2	48.85	48.80	1	2,782	0.04%
2021/12/16	0	0.00	12	49.56	49.85	-12	2,709	-0.44%
2021/12/14	1	48.30	1	48.75	48.55	0	2,577	0.00%
2021/12/10	0	0.00	2	48.75	49.15	-2	2,501	-0.08%
2021/12/09	1	48.40	0	0.00	48.30	1	2,450	0.04%
2021/12/08	6	49.50	1	49.45	49.00	5	2,383	0.21%
2021/12/07	2	49.68	2	49.90	49.65	0	2,295	0.00%
2021/12/06	12	49.73	10	49.94	49.20	2	2,207	0.09%
2021/12/03	13	49.06	2	49.70	49.60	11	2,123	0.52%
2021/12/02	5	48.60	6	49.12	48.65	-1	1,971	-0.05%
2021/12/01	2	46.95	3	47.20	47.15	-1	1,611	-0.06%
2021/11/30	2	46.40	5	46.56	46.50	-3	1,580	-0.19%
2021/11/29	4	44.90	3	45.42	45.80	1	1,559	0.06%
2021/11/26	2	46.15	3	46.57	46.15	-1	1,518	-0.07%
2021/11/25	2	46.35	1	46.35	46.10	1	1,469	0.07%
2021/11/24	3	46.33	1	46.30	46.00	2	1,473	0.14%
2021/11/23	6	45.91	5	46.22	47.05	1	1,332	0.08%
2021/11/22	0	0.00	9	44.12	45.45	-9	1,066	-0.84%
2021/11/18	1	43.40	0	0.00	43.25	1	1,022	0.10%
2021/11/16	1	42.55	0	0.00	42.55	1	1,058	0.09%
2021/11/15	5	43.20	0	0.00	42.80	5	1,077	0.46%
2021/11/11	1	43.20	1	43.60	43.05	0	1,115	0.00%
2021/11/10	0	0.00	2	44.10	43.80	-2	1,119	-0.18%
2021/11/08	0	0.00	1	43.45	43.50	-1	1,120	-0.09%
2021/11/05	1	43.55	0	0.00	43.15	1	1,141	0.09%
2021/11/03	0	0.00	11	43.02	43.50	-11	1,206	-0.91%
2021/11/02	4	42.11	0	0.00	41.80	4	1,171	0.34%
2021/11/01	5	42.51	0	0.00	42.30	5	1,180	0.42%
2021/10/28	0	0.00	1	41.70	41.90	-1	1,182	-0.08%
2021/10/22	1	41.40	0	0.00	40.90	1	1,260	0.08%
2021/10/14	0	0.00	1	39.50	39.60	-1	1,441	-0.07%
2021/10/13	1	39.40	0	0.00	39.50	1	1,558	0.06%
2021/10/06	0	0.00	1	40.20	39.70	-1	1,709	-0.06%
2021/10/05	0	0.00	1	39.20	40.15	-1	1,733	-0.06%
2021/10/04	2	39.50	1	39.85	39.20	1	1,746	0.06%
2021/10/01	2	40.53	0	0.00	40.35	2	1,751	0.11%
2021/09/30	2	41.50	1	41.30	41.40	1	1,778	0.06%
2021/09/29	1	41.60	0	0.00	41.30	1	1,795	0.06%
2021/09/28	1	42.30	0	0.00	42.30	1	1,809	0.06%
2021/09/23	0	0.00	1	42.25	42.10	-1	1,866	-0.05%
2021/09/22	3	41.80	0	0.00	41.80	3	1,911	0.16%
2021/09/17	0	0.00	1	42.20	42.45	-1	1,995	-0.05%
2021/09/16	1	42.55	0	0.00	42.20	1	2,010	0.05%
2021/09/15	0	0.00	1	43.00	42.55	-1	2,016	-0.05%
2021/09/14	1	43.10	0	0.00	43.00	1	2,020	0.05%
2021/09/13	0	0.00	1	43.80	43.50	-1	2,031	-0.05%
2021/09/09	1	41.95	1	42.40	42.95	0	2,057	0.00%
2021/09/08	2	43.20	0	0.00	42.80	2	2,069	0.10%
2021/09/07	0	0.00	1	44.05	44.10	-1	2,073	-0.05%
2021/09/06	1	44.10	0	0.00	44.05	1	2,092	0.05%
2021/09/03	0	0.00	3	45.03	44.85	-3	2,143	-0.14%
2021/09/01	0	0.00	1	44.40	44.60	-1	2,163	-0.05%
2021/08/31	1	43.95	0	0.00	44.35	1	2,153	0.05%
2021/08/25	0	0.00	3	43.10	42.60	-3	2,121	-0.14%
2021/08/23	1	41.60	0	0.00	41.75	1	2,096	0.05%
2021/08/20	0	0.00	2	43.15	43.40	-2	2,107	-0.09%
2021/08/19	2	43.35	3	43.43	43.15	-1	2,115	-0.05%
2021/08/18	0	0.00	1	43.90	44.00	-1	2,101	-0.05%
2021/08/17	0	0.00	2	44.05	43.90	-2	2,087	-0.10%
2021/08/16	2	44.15	2	44.90	44.05	0	2,086	0.00%
2021/08/13	3	45.30	0	0.00	44.90	3	2,080	0.14%
2021/08/12	0	0.00	2	45.90	45.55	-2	2,083	-0.10%
2021/08/11	4	45.75	0	0.00	45.80	4	2,099	0.19%
2021/08/10	2	47.10	0	0.00	46.75	2	2,098	0.10%
2021/08/09	0	0.00	1	47.65	47.95	-1	2,127	-0.05%
2021/08/06	1	47.35	0	0.00	47.30	1	2,126	0.05%
2021/07/29	0	0.00	1	46.90	46.65	-1	2,511	-0.04%
2021/07/28	2	46.08	5	47.05	46.50	-3	2,525	-0.12%
2021/07/27	2	47.00	3	47.92	46.90	-1	2,579	-0.04%
2021/07/26	2	47.43	0	0.00	47.70	2	2,606	0.08%
2021/07/22	1	47.65	4	47.70	47.30	-3	2,730	-0.11%
2021/07/21	3	46.88	1	46.70	46.95	2	2,826	0.07%
2021/07/20	4	47.20	2	46.95	46.95	2	2,865	0.07%
2021/07/19	7	48.30	2	47.50	48.10	5	2,857	0.17%
2021/07/16	0	0.00	1	47.85	48.00	-1	2,843	-0.04%
2021/07/14	0	0.00	2	46.30	46.15	-2	2,928	-0.07%
2021/07/13	1	46.25	0	0.00	46.10	1	2,951	0.03%
2021/07/12	1	46.40	0	0.00	46.45	1	2,936	0.03%
2021/07/08	2	46.20	0	0.00	46.20	2	2,960	0.07%
2021/07/05	0	0.00	1	45.80	45.90	-1	3,086	-0.03%
2021/07/02	0	0.00	3	45.33	45.10	-3	3,166	-0.09%
2021/07/01	4	45.19	0	0.00	44.95	4	3,180	0.13%
2021/06/30	0	0.00	2	45.20	45.90	-2	3,178	-0.06%
2021/06/29	2	45.30	0	45.40	45.10	2	3,161	0.06%
2021/06/28	0	0.00	2	44.65	45.90	-2	3,144	-0.06%
2021/06/25	0	0.00	1	44.00	43.70	-1	3,085	-0.03%
2021/06/22	2	43.15	17	43.10	42.90	-15	3,132	-0.48%
2021/06/18	0	0.00	2	43.90	43.70	-2	3,156	-0.06%
2021/06/17	0	0.00	1	44.00	44.15	-1	3,163	-0.03%
2021/06/16	0	0.00	1	43.85	43.35	-1	3,179	-0.03%
2021/06/15	19	44.04	0	0.00	44.00	19	3,204	0.59%
2021/06/11	3	44.13	5	44.49	44.50	-2	3,218	-0.06%
2021/06/10	3	43.77	0	43.00	44.45	3	3,320	0.09%
2021/06/09	1	42.45	0	0.00	42.55	1	3,290	0.03%
2021/06/08	0	0.00	2	42.20	42.25	-2	3,348	-0.06%
2021/06/07	5	41.88	4	42.36	42.10	1	3,453	0.03%
2021/06/04	3	42.42	1	42.30	42.40	2	3,539	0.06%
2021/06/03	0	0.00	2	42.65	42.80	-2	3,562	-0.06%
2021/06/02	3	42.55	1	43.05	42.55	2	3,572	0.06%
2021/05/31	2	42.63	3	42.45	42.65	-1	3,606	-0.03%
2021/05/27	2	41.43	2	41.85	42.70	0	3,626	0.00%
2021/05/24	2	41.50	0	0.00	41.55	2	3,690	0.05%
2021/05/20	1	41.00	2	41.65	40.70	-1	3,804	-0.03%
2021/05/19	1	40.70	0	0.00	41.50	1	3,820	0.03%
2021/05/18	0	0.00	2	38.98	40.70	-2	3,833	-0.05%
2021/05/17	5	38.96	3	39.38	38.40	2	3,824	0.05%
2021/05/14	4	41.78	4	42.25	41.40	0	3,785	0.00%
2021/05/13	2	39.75	2	40.35	41.70	0	3,741	0.00%
2021/05/12	1	44.00	2	44.60	43.05	-1	3,675	-0.03%
2021/05/11	10	47.40	6	46.96	46.65	4	3,625	0.11%
2021/05/10	1	48.65	3	49.15	49.05	-2	3,578	-0.06%
2021/05/07	1	48.90	4	47.20	49.00	-3	3,456	-0.09%
2021/05/06	4	46.29	4	46.95	46.20	0	3,403	0.00%
2021/05/05	3	47.30	4	47.55	46.80	-1	3,379	-0.03%
2021/05/04	9	47.22	5	47.22	47.00	4	3,393	0.12%
2021/05/03	3	50.10	1	50.00	49.40	2	3,329	0.06%
2021/04/29	3	51.50	1	52.00	51.20	2	3,286	0.06%
2021/04/28	5	51.72	2	51.80	52.40	3	3,255	0.09%
2021/04/27	1	50.50	1	51.00	52.10	0	3,221	0.00%
2021/04/26	0	0.00	3	51.00	51.20	-3	3,112	-0.10%
2021/04/23	1	48.70	2	49.00	49.50	-1	3,069	-0.03%
2021/04/22	11	49.96	9	50.79	49.00	2	3,058	0.07%
2021/04/21	17	50.64	17	50.98	51.00	0	3,010	0.00%
2021/04/20	1	50.50	23	49.75	50.50	-22	2,962	-0.74%
2021/04/19	16	49.30	29	49.02	49.15	-13	2,948	-0.44%
2021/04/16	0	0.00	2	47.90	48.25	-2	2,934	-0.07%
2021/04/15	2	47.03	3	47.57	47.40	-1	2,928	-0.03%
2021/04/14	10	47.28	5	47.42	47.30	5	2,945	0.17%
2021/04/13	17	48.19	0	0.00	48.00	17	2,958	0.57%
2021/04/12	0	0.00	32	48.68	48.70	-32	2,932	-1.09%
2021/04/09	26	48.26	9	48.23	48.00	17	2,896	0.59%
2021/04/08	14	49.15	15	47.77	49.20	-1	2,818	-0.04%
2021/04/07	4	47.25	0	0.00	47.30	4	2,724	0.15%
2021/04/06	15	47.40	15	47.75	47.40	0	2,722	0.00%
2021/04/01	3	47.42	0	0.00	47.40	3	2,711	0.11%
2021/03/30	17	47.42	0	0.00	47.65	17	2,710	0.63%
2021/03/29	2	47.40	20	47.54	47.55	-18	2,695	-0.67%
2021/03/26	2	46.30	1	46.10	46.40	1	2,670	0.04%
2021/03/25	1	46.00	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	2	46.30	46.70	-2	2,687	-0.07%
2021/03/23	7	46.70	0	0.00	46.30	7	2,685	0.26%
2021/03/22	0	0.00	1	47.15	47.00	-1	2,676	-0.04%
2021/03/19	20	47.12	0	0.00	47.05	20	2,686	0.74%
2021/03/17	7	47.47	45	47.51	47.45	-38	2,696	-1.41%
2021/03/16	22	47.61	27	47.49	47.55	-5	2,723	-0.18%
2021/03/15	0	0.00	21	46.03	46.10	-21	2,615	-0.80%
2021/03/12	20	46.37	2	46.65	46.05	18	2,647	0.68%
2021/03/11	33	46.44	43	47.07	46.65	-10	2,776	-0.36%
2021/03/10	0	0.00	3	46.90	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	3	45.92	45.75	-3	2,732	-0.11%
2021/03/08	0	0.00	1	45.70	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	1	45.35	45.05	-1	2,746	-0.04%
2021/03/04	33	46.06	1	46.20	45.35	32	2,773	1.15%
2021/03/03	12	44.92	27	45.49	45.70	-15	2,737	-0.55%
2021/03/02	20	45.44	16	46.15	45.30	4	2,723	0.15%
2021/02/26	19	44.77	7	44.99	45.25	12	2,714	0.44%
2021/02/25	18	45.27	7	45.27	45.05	11	2,762	0.40%
2021/02/24	9	44.81	17	45.00	44.55	-8	2,748	-0.29%
2021/02/23	1	44.40	15	44.74	44.90	-14	2,747	-0.51%
2021/02/22	0	0.00	2	43.95	44.15	-2	2,748	-0.07%
2021/02/19	0	0.00	8	43.55	43.55	-8	2,722	-0.29%
2021/02/17	0	0.00	1	42.40	42.20	-1	2,696	-0.04%
2021/02/04	0	0.00	1	41.65	41.65	-1	2,757	-0.04%
2021/02/02	1.3	41.29	2	41.30	41.00	-0.7	2,880	-0.02%
2021/02/01	2	40.25	3	41.22	40.55	-1	2,985	-0.03%
2021/01/29	3	41.13	1	42.05	41.00	2	3,053	0.07%
2021/01/28	1	41.40	1	41.80	41.80	0	3,058	0.00%
2021/01/27	0	0.00	1	42.00	41.85	-1	3,066	-0.03%
2021/01/26	1	41.40	1	42.55	41.65	0	3,121	0.00%
2021/01/25	1	41.55	2	41.35	42.00	-1	3,093	-0.03%
2021/01/22	0	0.00	2	41.15	41.35	-2	3,087	-0.06%
2021/01/21	2	41.10	3	41.07	41.15	-1	3,093	-0.03%
2021/01/20	7	41.74	1	41.05	41.05	6	3,085	0.19%
2021/01/19	5	43.00	1	43.30	43.05	4	3,055	0.13%
2021/01/18	9	43.14	4	43.60	43.05	5	3,073	0.16%
2021/01/15	26	44.62	17	45.19	44.10	9	3,052	0.29%
2021/01/14	25	44.99	3	44.83	44.95	22	3,040	0.72%
2021/01/13	1	44.50	3	44.50	44.50	-2	2,993	-0.07%
2021/01/12	3	44.35	0	0.00	44.25	3	2,974	0.10%
2021/01/11	1	43.75	6	44.30	44.80	-5	2,933	-0.17%
2021/01/08	2	43.80	1	44.15	43.75	1	2,910	0.03%
2021/01/07	1	44.00	4	44.03	44.05	-3	2,898	-0.10%
2021/01/06	6	43.78	2	44.18	43.55	4	2,879	0.14%
2021/01/05	0	0.00	1	43.95	44.55	-1	2,817	-0.04%
2020/12/30	0	0.00	2	43.18	43.20	-2	2,770	-0.07%
2020/12/29	2	42.95	0	0.00	42.85	2	2,763	0.07%
2020/12/25	0	0.00	1	43.20	43.00	-1	2,737	-0.04%
2020/12/24	3	43.30	0	0.00	43.15	3	2,735	0.11%
2020/12/23	4	42.13	2	42.38	42.55	2	2,714	0.07%
2020/12/22	0	0.00	2	42.65	42.10	-2	2,736	-0.07%
2020/12/21	4	41.63	7	42.20	42.65	-3	2,747	-0.11%
2020/12/18	3	42.37	2	42.95	42.30	1	2,735	0.04%
2020/12/17	6	42.93	1	43.80	42.85	5	2,738	0.18%
2020/12/16	1	43.20	2	43.90	43.35	-1	2,738	-0.04%
2020/12/15	6	43.58	1.2	43.79	43.15	4.8	2,734	0.18%
2020/12/14	0	0.00	6	44.38	44.70	-6	2,708	-0.22%
2020/12/11	8	43.84	4	44.20	43.75	4	2,696	0.15%
2020/12/10	11	44.98	2	44.68	44.70	9	2,658	0.34%
2020/12/09	1	45.85	7	46.54	46.00	-6	2,599	-0.23%
2020/12/08	5	46.06	2	46.65	45.75	3	2,577	0.12%
2020/12/07	2	47.23	6	46.97	46.70	-4	2,543	-0.16%
2020/12/04	2	43.80	0	0.00	45.40	2	2,382	0.08%
2020/12/03	0	0.00	1	43.95	43.85	-1	2,345	-0.04%
2020/12/01	17	43.30	32	43.49	43.80	-15	2,532	-0.59%
2020/11/30	0	0.00	3	43.20	43.35	-3	2,690	-0.11%
2020/11/26	3	42.62	0	0.00	42.40	3	2,714	0.11%
2020/11/25	17	43.22	0	0.00	42.55	17	2,843	0.60%
2020/11/24	30	43.20	30	43.45	43.40	0	2,814	0.00%
2020/11/23	19	42.57	17	42.95	42.90	2	2,741	0.07%
2020/11/20	9	42.16	19	42.51	42.50	-10	2,711	-0.37%
2020/11/19	1	42.30	3	42.87	42.50	-2	2,680	-0.07%
2020/11/18	1	42.05	0	0.00	41.95	1	2,605	0.04%
2020/11/16	0	0.00	1	42.15	41.75	-1	2,666	-0.04%
2020/11/13	0	0.00	12	41.70	41.75	-12	2,744	-0.44%
2020/11/12	15	41.48	0	0.00	41.45	15	2,788	0.54%
2020/11/11	15	42.30	3	42.33	42.25	12	2,796	0.43%
2020/11/10	3	41.23	2	41.60	42.00	1	2,788	0.04%
2020/11/09	2	41.80	3	41.80	41.70	-1	2,744	-0.04%
2020/11/06	0	0.00	1	41.50	41.85	-1	2,629	-0.04%
2020/11/05	1	40.80	6	40.69	40.75	-5	2,578	-0.19%
2020/11/03	1	40.50	1	40.55	40.50	0	2,676	0.00%
2020/11/02	2	39.35	0	0.00	39.75	2	2,768	0.07%
2020/10/30	3	40.08	0	0.00	39.55	3	2,871	0.10%
2020/10/29	2	39.05	5	39.64	39.95	-3	2,875	-0.10%
2020/10/28	1	39.90	0	0.00	39.95	1	2,879	0.03%
2020/10/22	0	0.00	1	39.25	38.80	-1	2,851	-0.04%
2020/10/21	1	39.25	2	39.50	39.25	-1	2,855	-0.04%
2020/10/20	1	39.20	0	0.00	39.35	1	2,899	0.03%
2020/10/19	3	39.60	1	39.65	39.30	2	2,917	0.07%
2020/10/12	2	38.60	0	0.00	38.35	2	3,055	0.07%
2020/09/29	0	0.00	1	38.00	37.50	-1	3,416	-0.03%
2020/09/28	0	0.00	2	37.35	37.35	-2	3,503	-0.06%
2020/09/25	4	37.04	3	37.62	37.05	1	3,597	0.03%
2020/09/24	3	37.92	0	0.00	37.75	3	3,600	0.08%
2020/09/23	0	0.00	6	38.76	38.70	-6	3,607	-0.17%
2020/09/22	7	38.89	2	38.95	39.00	5	3,622	0.14%
2020/09/21	2	39.33	12	39.40	39.25	-10	3,616	-0.28%
2020/09/18	2	39.95	0	0.00	39.95	2	3,611	0.06%
2020/09/16	0.2	39.80	0	0.00	39.60	0.2	3,610	0.01%
2020/09/14	0	0.00	13	39.69	39.80	-13	3,626	-0.36%
2020/09/11	3	39.47	1	40.15	39.15	2	3,630	0.06%
2020/09/10	1	40.00	1	40.60	40.15	0	3,598	0.00%
2020/09/09	2	39.50	24	40.19	40.35	-22	3,577	-0.61%
2020/09/08	15	40.98	8	41.59	40.20	7	3,557	0.20%
2020/09/07	44	41.64	9.2	42.01	41.60	34.8	3,515	0.99%
2020/09/04	9	41.04	37	42.07	42.70	-28	3,435	-0.82%
2020/09/03	3	42.00	3	40.97	41.90	0	3,382	0.00%
2020/09/02	9	40.00	0	0.00	40.05	9	3,205	0.28%
2020/09/01	10	39.90	6	40.06	40.30	4	3,240	0.12%
2020/08/31	12	40.38	10	40.20	40.45	2	3,253	0.06%
2020/08/28	10	38.30	2	38.78	38.95	8	3,135	0.26%
2020/08/26	6	38.60	1	38.80	38.60	5	3,150	0.16%
2020/08/25	1	38.70	0	0.00	38.70	1	3,152	0.03%
2020/08/24	0	0.00	2	38.15	38.10	-2	3,140	-0.06%
2020/08/21	0.2	38.20	3	37.85	38.15	-2.8	3,150	-0.09%
2020/08/20	9	37.91	9	37.28	37.30	0	3,144	0.00%
2020/08/19	9	40.08	22	39.80	39.55	-13	3,058	-0.43%
2020/08/18	2	39.95	1	40.20	40.10	1	2,961	0.03%
2020/08/17	0	0.00	1	39.45	39.35	-1	2,871	-0.03%
2020/08/14	1	39.05	0	0.00	39.15	1	2,826	0.04%
2020/08/13	0	0.00	2	39.58	39.25	-2	2,801	-0.07%
2020/08/12	2	38.90	1	38.95	38.85	1	2,743	0.04%
2020/08/11	1	39.00	1	39.00	39.15	0	2,715	0.00%
2020/08/10	1	38.60	0	0.00	38.90	1	2,686	0.04%
2020/08/07	0	0.00	83	39.13	39.25	-83	2,659	-3.12%
2020/08/06	5	38.25	20	39.20	38.70	-15	2,595	-0.58%
2020/08/05	20	37.40	118	37.55	38.15	-98	2,456	-3.99%	大賣/
2020/08/04	0	0.00	46	36.58	36.50	-46	2,386	-1.93%
2020/08/03	0	0.00	66	36.34	36.10	-66	2,385	-2.77%
2020/07/31	0	0.00	39	35.73	35.80	-39	2,378	-1.64%
2020/07/30	0	0.00	1	35.35	35.30	-1	2,384	-0.04%
2020/07/29	0	0.00	27	34.67	34.65	-27	2,419	-1.12%
2020/07/28	43	34.97	6	36.05	34.25	37	2,427	1.52%
2020/07/27	8	36.33	2	36.65	35.90	6	2,417	0.25%
2020/07/24	2	36.65	0	0.00	36.65	2	2,409	0.08%
2020/07/23	47	37.40	0	0.00	37.40	47	2,412	1.95%
2020/07/21	50	37.55	28	37.77	37.50	22	2,410	0.91%
2020/07/20	35	37.39	12	37.93	37.40	23	2,411	0.95%
2020/07/17	172	37.77	2	37.58	37.65	170	2,426	7.00%	大買/鉅額交易
2020/07/16	1	38.00	178	38.40	38.00	-177	2,412	-7.34%	大賣/鉅額交易
2020/07/15	192	37.52	22	37.95	37.30	170	2,293	7.41%	大買/鉅額交易
2020/07/14	23	37.70	9	38.30	37.65	14	2,279	0.61%
2020/07/13	78	37.53	20	37.70	38.30	58	2,248	2.58%
2020/07/09	5	38.44	0	0.00	38.00	5	2,233	0.22%
2020/07/07	1	39.80	1	40.20	40.10	0	2,056	0.00%
2020/07/06	2	40.35	0	0.00	40.35	2	2,010	0.10%
2020/07/03	10	39.05	2	39.13	39.10	8	1,973	0.41%
2020/07/02	10	38.95	1	38.75	38.95	9	1,972	0.46%
2020/06/30	0	0.00	6	37.79	37.85	-6	1,944	-0.31%
2020/06/29	1	37.70	0	0.00	37.60	1	1,937	0.05%
2020/06/23	0	0.00	1	37.80	37.80	-1	1,948	-0.05%
2020/06/22	1	37.80	1	38.00	37.70	0	1,949	0.00%
2020/06/19	3	38.10	0	0.00	37.70	3	1,968	0.15%
2020/06/17	1	37.45	0	0.00	37.40	1	1,955	0.05%
2020/06/16	0	0.00	1	37.50	37.50	-1	1,981	-0.05%
2020/06/15	1	37.00	3	37.48	37.00	-2	2,042	-0.10%
2020/06/12	3	37.12	4	37.39	37.50	-1	2,057	-0.05%
2020/06/11	3	38.33	31	38.27	38.20	-28	2,092	-1.34%
2020/06/10	31	39.00	1	39.00	38.85	30	2,073	1.45%
2020/06/09	0	0.00	1	38.65	38.55	-1	2,053	-0.05%
2020/06/08	2	38.65	2	39.20	38.65	0	2,085	0.00%
2020/06/01	0	0.00	1	36.55	36.50	-1	1,950	-0.05%
2020/05/25	2	35.55	5	35.98	36.10	-3	1,953	-0.15%
2020/05/22	2	36.25	0	0.00	36.15	2	1,975	0.10%
2020/05/19	0	0.00	2	36.35	36.20	-2	1,974	-0.10%
2020/05/18	2	35.33	4	35.70	35.55	-2	1,979	-0.10%
2020/05/15	4	35.80	4	36.23	35.80	0	2,001	0.00%
2020/05/14	3	36.45	0	0.00	36.20	3	1,997	0.15%
2020/05/13	3	36.85	4	36.98	36.90	-1	1,985	-0.05%
2020/05/12	4	37.13	2	37.33	37.15	2	1,965	0.10%
2020/05/11	8	37.31	15	37.24	37.25	-7	1,964	-0.36%
2020/05/08	0	0.00	2	38.10	38.00	-2	1,929	-0.10%
2020/05/05	0	0.00	4	37.28	37.50	-4	1,920	-0.21%
2020/05/04	4	36.39	2	36.65	36.50	2	1,899	0.11%
2020/04/29	9	36.91	0	0.00	36.95	9	1,895	0.47%
2020/04/28	1	37.80	2	37.45	36.90	-1	1,899	-0.05%
2020/04/27	2	36.08	0	0.00	36.15	2	1,898	0.11%
2020/04/24	4	35.44	2	35.73	35.50	2	1,887	0.11%
2020/04/22	0	0.00	7	34.96	35.40	-7	1,892	-0.37%
2020/04/21	4	34.55	0	0.00	34.35	4	1,881	0.21%
2020/04/17	3	35.50	0	0.00	35.10	3	1,892	0.16%
2020/04/16	2	34.65	2	35.00	35.25	0	1,874	0.00%
2020/04/15	0	0.00	1	35.05	35.20	-1	1,867	-0.05%
2020/04/13	0	0.00	1	34.35	33.65	-1	1,898	-0.05%
2020/04/10	2	34.08	1	33.85	34.10	1	1,941	0.05%
2020/04/08	1	33.45	0	0.00	33.50	1	2,052	0.05%
2020/04/07	1	31.10	1	31.90	31.80	0	2,036	0.00%
2020/04/06	1	30.45	1	30.15	30.50	0	2,106	0.00%
2020/03/31	5	29.97	0	0.00	29.85	5	2,100	0.24%
2020/03/30	2	29.05	2	29.35	29.65	0	2,106	0.00%
2020/03/27	0	0.00	1	30.05	29.55	-1	2,127	-0.05%
2020/03/26	2	29.18	2	29.50	29.80	0	2,147	0.00%
2020/03/25	1	30.00	0	0.00	29.60	1	2,303	0.04%
2020/03/24	0	0.00	1	28.60	28.70	-1	2,308	-0.04%
2020/03/23	6	27.25	5	27.56	27.65	1	2,309	0.04%
2020/03/20	2	26.73	9	27.26	28.40	-7	2,326	-0.30%
2020/03/19	5	26.71	2	27.53	25.90	3	2,334	0.13%
2020/03/18	0	0.00	2	29.50	28.60	-2	2,311	-0.09%
2020/03/17	1	28.90	8	29.06	28.65	-7	2,324	-0.30%
2020/03/16	4	28.44	4	29.38	28.50	0	2,293	0.00%
2020/03/13	10	28.48	10	28.76	29.25	0	2,295	0.00%
2020/03/12	9	32.63	2	32.23	31.60	7	2,293	0.31%
2020/03/11	3	35.12	2	35.55	35.00	1	2,325	0.04%
2020/03/10	4	34.59	4	35.23	35.55	0	2,327	0.00%
2020/03/09	15	36.14	0	0.00	35.90	15	2,368	0.63%
2020/03/06	2	37.25	0	0.00	37.40	2	2,377	0.08%
2020/03/05	0	0.00	2	37.70	37.70	-2	2,369	-0.08%
2020/03/04	2	37.20	0	0.00	37.40	2	2,368	0.08%
2020/03/03	2	37.70	0	0.00	37.70	2	2,373	0.08%
2020/03/02	2	36.95	4	37.51	37.40	-2	2,369	-0.08%
2020/02/27	3	38.12	0	0.00	37.75	3	2,381	0.13%
2020/02/26	2	38.60	3	38.88	38.70	-1	2,367	-0.04%
2020/02/25	3	38.62	5	38.66	39.40	-2	2,350	-0.09%
2020/02/24	2	38.60	1	39.00	38.70	1	2,328	0.04%
2020/02/20	2	39.08	0	0.00	39.05	2	2,319	0.09%
2020/02/18	2	39.00	2	39.28	38.95	0	2,309	0.00%
2020/02/17	3	38.60	0	0.00	38.70	3	2,289	0.13%
2020/02/14	1	38.70	1	38.25	38.70	0	2,292	0.00%
2020/02/12	1	38.45	1	38.50	38.35	0	2,313	0.00%
2020/02/11	0	0.00	3	37.73	37.95	-3	2,304	-0.13%
2020/02/10	4	36.75	4	37.14	37.00	0	2,313	0.00%
2020/02/07	4	37.85	0	0.00	37.50	4	2,319	0.17%
2020/02/06	3	38.32	2	38.45	38.35	1	2,310	0.04%
2020/02/05	4	38.16	2	38.65	38.00	2	2,314	0.09%
2020/02/04	0	0.00	2	37.60	38.70	-2	2,318	-0.09%
2020/02/03	7	36.64	8	36.75	37.10	-1	2,340	-0.04%
2020/01/31	3	38.37	4	38.81	38.50	-1	2,324	-0.04%
2020/01/30	21	38.85	17	39.83	38.50	4	2,327	0.17%
2020/01/16	0	0.00	4	42.93	42.80	-4	2,304	-0.17%
2020/01/15	4	42.96	2	43.45	42.85	2	2,295	0.09%
2020/01/14	0	0.00	6	42.97	43.40	-6	2,302	-0.26%
2020/01/13	3	42.32	0	0.00	42.35	3	2,339	0.13%
2020/01/08	2	42.55	4	43.10	42.70	-2	2,347	-0.09%
2020/01/07	7	43.88	4	44.16	43.15	3	2,344	0.13%
2020/01/06	6	44.18	5	44.38	44.00	1	2,279	0.04%
2020/01/03	3	44.57	8	45.23	44.30	-5	2,241	-0.22%
2020/01/02	4	43.50	7	43.99	44.05	-3	2,112	-0.14%
2019/12/31	5	43.97	0	0.00	44.05	5	2,082	0.24%
2019/12/30	2	44.60	4	43.64	44.65	-2	2,044	-0.10%
2019/12/26	2	42.85	2	43.40	42.75	0	1,943	0.00%
2019/12/25	0	0.00	20	42.80	42.90	-20	2,025	-0.99%
2019/12/24	20	42.50	2	42.93	42.90	18	2,020	0.89%
2019/12/23	4	42.71	0	0.00	42.15	4	2,006	0.20%
2019/12/20	3	43.62	1	44.10	43.35	2	1,974	0.10%
2019/12/19	2	43.40	3	43.67	43.95	-1	1,810	-0.06%
2019/12/12	0	0.00	1	42.50	42.30	-1	1,649	-0.06%
2019/12/11	0	0.00	1	42.10	42.30	-1	1,612	-0.06%
2019/12/10	2	41.20	4	41.78	42.10	-2	1,579	-0.13%
2019/12/09	4	42.06	3	41.95	41.70	1	1,550	0.06%
2019/12/06	3	41.37	1	41.60	41.65	2	1,494	0.13%
2019/12/04	1	40.80	0	0.00	40.40	1	1,471	0.07%
2019/12/03	1	39.05	2	39.43	40.15	-1	1,441	-0.07%
2019/12/02	2	39.20	1	39.55	39.35	1	1,401	0.07%
2019/11/27	0	0.00	3	39.85	39.95	-3	1,472	-0.20%
2019/11/26	1	39.80	0	0.00	39.85	1	1,468	0.07%
2019/11/25	3	39.20	0	0.00	39.25	3	1,444	0.21%
2019/11/22	0	0.00	6	38.73	38.75	-6	1,449	-0.41%
2019/11/21	2	38.60	0	0.00	38.80	2	1,460	0.14%
2019/11/19	0	0.00	2	38.95	39.35	-2	1,472	-0.14%
2019/11/18	2	38.85	0	0.00	38.95	2	1,476	0.14%
2019/11/15	0	0.00	2	39.20	38.85	-2	1,482	-0.13%
2019/11/14	0	0.00	6	39.05	39.15	-6	1,486	-0.40%
2019/11/13	6	39.32	2	39.00	39.30	4	1,499	0.27%
2019/11/12	6	38.89	1	38.95	38.95	5	1,504	0.33%
2019/11/11	3	38.97	0	0.00	38.60	3	1,525	0.20%
2019/11/08	0	0.00	1	39.60	39.60	-1	1,507	-0.07%
2019/11/07	1	39.55	0	0.00	39.50	1	1,522	0.07%
2019/11/06	0	0.00	1	39.90	39.55	-1	1,513	-0.07%
2019/11/05	1	39.90	1	40.40	39.90	0	1,512	0.00%
2019/11/04	1	39.95	2	40.20	40.10	-1	1,518	-0.07%
2019/11/01	4	40.18	0	0.00	40.10	4	1,513	0.26%
2019/10/31	4	39.63	6	40.04	40.90	-2	1,505	-0.13%
2019/10/30	4	39.50	6	39.99	40.15	-2	1,471	-0.14%
2019/10/29	5	40.46	1	41.25	40.00	4	1,458	0.27%
2019/10/28	1	41.00	1	41.40	41.05	0	1,470	0.00%
2019/10/25	2	41.10	1	41.50	41.20	1	1,472	0.07%
2019/10/21	0	0.00	1	40.80	41.35	-1	1,426	-0.07%
2019/10/15	0	0.00	2	40.20	39.95	-2	1,370	-0.15%
2019/10/14	0	0.00	2	39.70	40.10	-2	1,363	-0.15%
2019/10/09	2	39.10	0	0.00	39.10	2	1,358	0.15%
2019/10/07	0	0.00	2	40.20	40.10	-2	1,359	-0.15%
2019/10/04	1	40.00	1	40.50	39.80	0	1,377	0.00%
2019/10/03	1	40.00	1	40.00	40.05	0	1,509	0.00%
2019/10/02	1	40.45	0	0.00	40.50	1	1,608	0.06%
2019/10/01	1	40.65	4	40.36	40.90	-3	1,644	-0.18%
2019/09/27	1	39.10	2	39.55	39.40	-1	1,621	-0.06%
2019/09/26	2	39.25	4	39.38	39.05	-2	1,632	-0.12%
2019/09/25	4	38.86	2	39.35	38.80	2	1,637	0.12%
2019/09/24	3	39.35	1	39.85	39.35	2	1,663	0.12%
2019/09/20	0	0.00	1	39.50	39.45	-1	1,681	-0.06%
2019/09/18	0	0.00	2	39.45	39.50	-2	1,726	-0.12%
2019/09/17	0	0.00	1	39.60	39.45	-1	1,739	-0.06%
2019/09/16	1	39.10	6	39.22	39.15	-5	1,746	-0.29%
2019/09/11	0	0.00	2	39.55	39.65	-2	1,838	-0.11%
2019/09/10	2	39.20	2	39.70	39.50	0	1,899	0.00%
2019/09/09	4	39.76	1	40.25	39.65	3	1,939	0.15%
2019/09/06	7	40.99	0	0.00	40.60	7	1,926	0.36%
2019/09/03	0	0.00	1	42.00	41.65	-1	1,960	-0.05%
2019/09/02	1	41.00	1	41.45	41.85	0	1,963	0.00%
2019/08/30	1	41.50	2	41.43	41.40	-1	1,962	-0.05%
2019/08/29	1	40.50	0	0.00	40.25	1	1,913	0.05%
2019/08/28	0	0.00	1	40.85	40.50	-1	1,918	-0.05%
2019/08/27	2	40.35	2	40.80	40.25	0	1,922	0.00%
2019/08/26	4	40.79	0	0.00	40.50	4	1,925	0.21%
2019/08/23	0	0.00	2	41.70	41.70	-2	1,925	-0.10%
2019/08/21	0	0.00	2	41.65	41.35	-2	1,959	-0.10%
2019/08/19	0	0.00	2	41.30	41.70	-2	1,963	-0.10%
2019/08/16	0	0.00	2	40.68	41.00	-2	1,981	-0.10%
2019/08/15	4	39.50	4	39.90	40.30	0	1,971	0.00%
2019/08/14	0	0.00	1	41.00	40.85	-1	1,973	-0.05%
2019/08/13	0	0.00	2	40.25	40.35	-2	1,957	-0.10%
2019/08/12	1	39.55	3	39.42	40.00	-2	1,965	-0.10%
2019/08/08	0	0.00	3	38.83	38.85	-3	1,975	-0.15%
2019/08/07	5	39.00	4	39.31	38.50	1	1,984	0.05%
2019/08/06	5	38.46	6	38.99	39.45	-1	1,996	-0.05%
2019/08/02	2	40.55	0	0.00	40.25	2	2,051	0.10%
2019/08/01	1	41.30	0	0.00	41.30	1	2,063	0.05%
2019/07/30	4	42.40	3	42.80	41.70	1	2,092	0.05%
2019/07/29	0	0.00	1	42.45	42.25	-1	2,081	-0.05%
2019/07/26	0	0.00	1	42.20	42.25	-1	2,089	-0.05%
2019/07/24	1	42.00	0	0.00	41.55	1	2,117	0.05%
2019/07/23	0	0.00	2	41.60	41.70	-2	2,189	-0.09%
2019/07/22	0	0.00	1	41.00	41.10	-1	2,223	-0.04%
2019/07/19	2	40.95	2	41.45	41.00	0	2,238	0.00%
2019/07/18	8	41.03	1	41.70	40.95	7	2,274	0.31%
2019/07/17	1	41.70	0	0.00	41.70	1	2,295	0.04%
2019/07/16	0	0.00	2	41.80	42.25	-2	2,368	-0.08%
2019/07/15	2	41.35	2	41.75	41.75	0	2,528	0.00%
2019/07/11	2	42.00	0	0.00	42.05	2	3,046	0.07%
2019/07/10	0	0.00	3	42.23	42.00	-3	3,090	-0.10%
2019/07/09	15	41.99	7	42.39	41.80	8	3,143	0.25%
2019/07/08	3	46.48	0	0.00	46.50	3	3,069	0.10%
2019/07/05	1	46.00	0	0.00	46.00	1	3,050	0.03%
2019/07/04	5	46.15	4	45.89	46.05	1	3,035	0.03%
2019/07/03	1	45.00	2	45.05	44.95	-1	3,051	-0.03%
2019/07/01	0	0.00	3	44.83	45.15	-3	3,094	-0.10%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/27	0	0.00	1	44.65	44.30	-1	3,215	-0.03%
2019/06/25	3	44.37	1	45.10	44.20	2	3,672	0.05%
2019/06/21	1	44.40	1	44.80	44.20	0	3,702	0.00%
2019/06/20	1	44.55	2	44.78	44.60	-1	3,710	-0.03%
2019/06/19	2	44.00	1	44.60	43.90	1	3,704	0.03%
2019/06/18	3	44.38	1	44.50	43.90	2	3,689	0.05%
2019/06/17	0	0.00	3	43.28	44.20	-3	3,652	-0.08%
2019/06/14	0	0.00	1	42.50	42.30	-1	3,625	-0.03%
2019/06/13	4	42.75	0	0.00	42.30	4	3,633	0.11%
2019/06/12	2	43.93	3	44.13	43.40	-1	3,652	-0.03%
2019/06/11	1	42.75	0	0.00	42.95	1	3,656	0.03%
2019/06/10	0	0.00	3	42.50	42.60	-3	3,723	-0.08%
2019/06/06	1	41.70	1	42.20	41.75	0	3,746	0.00%
2019/06/05	3	42.38	0	0.00	42.20	3	3,763	0.08%
2019/06/04	0	0.00	1	43.00	42.75	-1	3,818	-0.03%
2019/06/03	1	42.70	0	0.00	42.80	1	3,876	0.03%
2019/05/31	0	0.00	1	42.95	43.35	-1	3,918	-0.03%
2019/05/30	0	0.00	2	42.30	42.90	-2	4,058	-0.05%
2019/05/29	3	42.05	1	42.50	42.00	2	4,130	0.05%
2019/05/28	0	0.00	4	42.20	42.65	-4	4,211	-0.09%
2019/05/24	0	0.00	1	41.80	41.75	-1	4,340	-0.02%
2019/05/23	7	42.13	4	42.49	41.80	3	4,391	0.07%
2019/05/22	2	43.23	13	43.30	42.80	-11	4,480	-0.25%
2019/05/21	2	41.83	8	42.61	43.00	-6	4,643	-0.13%
2019/05/20	15	42.31	3	43.05	42.20	12	4,785	0.25%
2019/05/17	7	43.48	5	44.08	43.00	2	4,825	0.04%
2019/05/16	5	44.36	0	0.00	43.80	5	4,877	0.10%
2019/05/15	2	44.93	5	45.16	45.40	-3	4,949	-0.06%
2019/05/14	5	42.44	8	43.48	44.50	-3	5,093	-0.06%
2019/05/13	9	45.37	6	45.00	44.30	3	5,210	0.06%
2019/05/10	2	45.95	3	46.47	46.40	-1	5,309	-0.02%
2019/05/09	8	46.69	8	46.86	46.30	0	5,301	0.00%
2019/05/08	2	46.50	3	47.03	47.15	-1	5,339	-0.02%
2019/05/07	0	0.00	3	47.03	46.80	-3	5,398	-0.06%
2019/05/06	6	47.07	0	0.00	46.65	6	5,445	0.11%
2019/05/03	3	47.67	4	48.05	48.00	-1	5,453	-0.02%
2019/05/02	1	47.80	5	47.90	48.05	-4	5,454	-0.07%
2019/04/30	1	46.70	3	47.10	47.60	-2	5,452	-0.04%
2019/04/29	20	47.68	15	47.68	47.00	5	5,443	0.09%
2019/04/26	6	49.82	1	49.40	49.35	5	5,378	0.09%
2019/04/25	0	0.00	4	50.45	50.40	-4	5,380	-0.07%
2019/04/24	5	50.76	2	51.45	50.40	3	5,410	0.06%
2019/04/23	5	49.94	8	50.59	51.00	-3	5,414	-0.06%
2019/04/22	6	51.02	1	51.80	50.40	5	5,390	0.09%
2019/04/19	13	52.62	7	52.87	51.50	6	5,344	0.11%
2019/04/18	9	54.10	6	54.35	51.90	3	5,217	0.06%
2019/04/17	2	51.85	5	51.90	52.10	-3	4,912	-0.06%
2019/04/16	4	50.95	7	51.37	51.20	-3	4,821	-0.06%
2019/04/15	11	51.15	2	51.75	50.80	9	4,788	0.19%
2019/04/12	2	51.15	6	51.20	51.20	-4	4,768	-0.08%
2019/04/11	3	50.67	5	51.14	50.50	-2	4,731	-0.04%
2019/04/10	4	50.28	2	50.75	50.80	2	4,659	0.04%
2019/04/09	8	49.92	16	50.43	50.40	-8	4,635	-0.17%
2019/04/08	10	50.18	8	50.75	49.60	2	4,577	0.04%
2019/04/03	1	49.10	1	49.60	49.90	0	4,572	0.00%
2019/04/02	3	49.45	5	49.40	49.20	-2	4,554	-0.04%
2019/04/01	8	50.15	2	50.45	49.55	6	4,514	0.13%
2019/03/29	3	51.67	4	51.33	51.00	-1	4,422	-0.02%
2019/03/28	2	50.30	4	50.00	50.20	-2	4,217	-0.05%
2019/03/27	0	0.00	6	48.46	49.10	-6	4,070	-0.15%
2019/03/26	4	47.95	3	48.40	47.95	1	4,058	0.02%
2019/03/25	5	47.80	2	48.03	47.95	3	4,079	0.07%
2019/03/22	2	48.30	5	48.70	48.85	-3	4,131	-0.07%
2019/03/21	1	48.15	0	0.00	48.00	1	4,149	0.02%
2019/03/20	6	47.78	2	48.20	48.15	4	4,213	0.09%
2019/03/19	1	47.60	2	47.95	47.70	-1	4,255	-0.02%
2019/03/18	5	48.02	2	48.60	47.80	3	4,279	0.07%
2019/03/15	4	48.39	5	48.86	48.30	-1	4,320	-0.02%
2019/03/14	2	48.03	7	48.14	48.20	-5	4,347	-0.12%
2019/03/13	9	47.79	10	47.62	47.35	-1	4,420	-0.02%
2019/03/12	3	48.82	3	49.30	48.45	0	4,427	0.00%
2019/03/11	1	48.80	0	0.00	48.60	1	4,576	0.02%
2019/03/08	0	0.00	4	49.05	48.95	-4	4,900	-0.08%
2019/03/07	15	49.13	9	49.72	48.90	6	5,053	0.12%
2019/03/06	3	49.17	5	49.53	49.40	-2	5,198	-0.04%
2019/03/05	9	49.83	3	50.67	49.40	6	5,330	0.11%
2019/03/04	5	48.91	16	49.51	49.95	-11	5,322	-0.21%
2019/02/27	10	47.19	12	47.50	48.60	-2	5,299	-0.04%
2019/02/26	15	49.23	7	49.36	48.30	8	5,304	0.15%
2019/02/25	4	49.50	4	50.00	49.65	0	5,363	0.00%
2019/02/22	10	49.30	4	49.64	49.25	6	5,642	0.11%
2019/02/21	1	49.75	0	0.00	49.65	1	5,740	0.02%
2019/02/20	0	0.00	1	49.20	49.45	-1	6,090	-0.02%
2019/02/19	0	0.00	3	47.73	48.20	-3	6,410	-0.05%
2019/02/18	2	47.08	5	47.24	47.00	-3	6,365	-0.05%
2019/02/15	11	46.84	4	47.19	46.30	7	6,500	0.11%
2019/02/14	5	47.17	2	47.55	46.90	3	6,474	0.05%
2019/02/13	2	45.90	12	47.63	47.50	-10	6,440	-0.16%
2019/02/12	3	46.77	4	46.75	46.30	-1	6,335	-0.02%
2019/02/11	14	46.31	3	45.83	46.15	11	6,297	0.17%
2019/01/30	3	44.30	2	44.10	43.90	1	6,298	0.02%
2019/01/29	4	43.86	3	44.23	43.90	1	6,405	0.02%
2019/01/28	0	0.00	2	44.00	43.85	-2	6,408	-0.03%
2019/01/25	0	0.00	1	43.00	42.65	-1	6,668	-0.01%
2019/01/24	1	42.50	2	42.85	42.25	-1	6,838	-0.01%
2019/01/23	0	0.00	1	41.90	42.30	-1	6,947	-0.01%
2019/01/22	2	42.10	0	0.00	41.90	2	7,014	0.03%
2019/01/21	0	0.00	2	42.60	42.45	-2	7,070	-0.03%
2019/01/18	0	0.00	2	42.00	42.05	-2	7,145	-0.03%
2019/01/17	6	42.02	2	42.95	41.45	4	7,253	0.06%
2019/01/16	0	0.00	1	42.20	42.50	-1	7,284	-0.01%
2019/01/15	0	0.00	2	41.80	42.00	-2	7,408	-0.03%
2019/01/14	1	41.00	3	41.27	41.30	-2	7,474	-0.03%
2019/01/11	3	41.02	3	41.47	40.85	0	7,575	0.00%
2019/01/10	4	40.93	2	41.25	40.80	2	7,608	0.03%
2019/01/09	4	41.58	9	41.30	41.50	-5	7,678	-0.07%
2019/01/08	2	39.00	6	39.53	39.80	-4	7,699	-0.05%
2019/01/07	1	38.55	9	38.88	39.00	-8	7,804	-0.10%
2019/01/04	9	37.34	7	37.35	37.70	2	8,013	0.02%
2019/01/03	3	38.62	4	39.18	38.50	-1	8,106	-0.01%
2019/01/02	4	39.03	2	39.75	38.90	2	8,227	0.02%
2018/12/28	0	0.00	2	39.50	39.25	-2	8,464	-0.02%
2018/12/27	7	39.49	9	39.96	39.35	-2	8,678	-0.02%
2018/12/26	5	39.04	4	39.63	38.70	1	8,713	0.01%
2018/12/25	7	38.80	7	39.24	39.15	0	8,747	0.00%
2018/12/24	3	39.43	6	39.63	40.00	-3	8,822	-0.03%
2018/12/22	3	39.20	3	39.62	39.30	0	8,865	0.00%
2018/12/21	5	38.62	11	39.40	40.10	-6	8,977	-0.07%
2018/12/20	15	40.14	3	39.80	39.25	12	9,028	0.13%
2018/12/19	7	41.49	13	41.81	41.25	-6	9,063	-0.07%
2018/12/18	17	41.52	3	41.90	41.15	14	9,120	0.15%
2018/12/17	13	42.80	7	43.38	42.35	6	9,208	0.07%
2018/12/14	8	41.72	19	42.52	43.40	-11	9,231	-0.12%
2018/12/13	11	42.30	9	42.83	42.10	2	9,257	0.02%
2018/12/12	2	42.20	14	42.17	42.15	-12	9,320	-0.13%
2018/12/11	3	41.27	10	41.49	41.20	-7	9,419	-0.07%
2018/12/10	17	41.17	8	41.59	41.00	9	9,549	0.09%
2018/12/07	27	42.02	40	42.41	42.40	-13	9,581	-0.14%
2018/12/06	84	41.69	60	40.57	41.35	24	9,661	0.25%
2018/12/05	18	43.78	13	44.02	43.70	5	9,644	0.05%
2018/12/04	16	45.68	13	46.23	45.30	3	9,765	0.03%
2018/12/03	11	46.03	25	44.63	46.00	-14	9,903	-0.14%
2018/11/30	23	43.05	22	43.38	42.85	1	9,702	0.01%
2018/11/29	15	43.06	13	43.78	42.60	2	9,660	0.02%
2018/11/28	9	43.00	16	43.38	43.35	-7	9,822	-0.07%
2018/11/27	7	41.49	18	42.19	42.70	-11	10,097	-0.11%
2018/11/26	6	41.79	9	41.76	41.90	-3	10,169	-0.03%
2018/11/23	15	41.75	8	42.54	40.95	7	10,650	0.07%
2018/11/22	24	42.98	9	43.19	42.20	15	11,237	0.13%
2018/11/21	20	43.75	14	43.62	43.45	6	11,316	0.05%
2018/11/20	33	42.91	33	43.02	42.85	0	11,248	0.00%
2018/11/19	11	42.81	4	43.04	43.35	7	11,244	0.06%
2018/11/16	9	41.91	17	41.34	42.45	-8	10,913	-0.07%
2018/11/15	3	38.10	4	38.38	38.60	-1	10,502	-0.01%
2018/11/14	1	38.20	12	37.37	38.15	-11	10,558	-0.10%
2018/11/13	9	34.92	10	35.56	36.30	-1	10,537	-0.01%
2018/11/12	18	36.51	11	37.05	36.50	7	10,744	0.07%
2018/11/09	8	37.33	8	37.57	37.90	0	10,946	0.00%
2018/11/08	9	38.32	4	38.85	37.60	5	11,142	0.04%
2018/11/07	5	37.24	24	37.51	38.20	-19	11,387	-0.17%
2018/11/06	25	37.50	10	37.98	36.55	15	11,635	0.13%
2018/11/05	15	37.86	15	38.14	38.30	0	11,813	0.00%
2018/11/02	18	39.38	18	39.22	38.50	0	12,206	0.00%
2018/11/01	11	37.89	15	37.65	38.00	-4	12,109	-0.03%
2018/10/31	4	35.58	20	35.16	35.60	-16	12,270	-0.13%
2018/10/30	12	33.82	4	33.85	33.80	8	12,463	0.06%
2018/10/29	11	34.65	15	35.13	34.90	-4	12,819	-0.03%
2018/10/26	11	34.67	13	35.24	34.35	-2	13,108	-0.02%
2018/10/25	24	34.92	13	35.24	34.30	11	13,319	0.08%
2018/10/24	10	37.21	10	37.74	37.20	0	13,823	0.00%
2018/10/23	13	38.02	7	38.79	37.20	6	14,375	0.04%
2018/10/22	5	35.96	15	36.80	38.20	-10	14,660	-0.07%
2018/10/19	14	36.34	9	36.25	36.25	5	14,996	0.03%
2018/10/18	6	37.98	3	38.48	38.20	3	15,189	0.02%
2018/10/17	8	38.39	10	39.11	37.95	-2	15,515	-0.01%
2018/10/16	13	39.08	7	38.60	38.70	6	15,752	0.04%
2018/10/15	8	38.28	12	38.37	38.10	-4	16,077	-0.02%
2018/10/12	18	37.26	30	37.47	38.00	-12	16,424	-0.07%
2018/10/11	27	35.84	26	36.25	35.65	1	16,551	0.01%
2018/10/09	29	39.30	43	39.76	39.60	-14	16,632	-0.08%
2018/10/08	11	39.46	12	39.45	38.70	-1	16,608	-0.01%
2018/10/05	25	42.91	12	43.12	40.55	13	16,636	0.08%
2018/10/04	9	44.83	9	45.48	44.50	0	16,728	0.00%
2018/10/03	11	44.92	4	45.68	44.85	7	16,756	0.04%
2018/10/02	3	45.88	2	46.25	45.45	1	16,880	0.01%
2018/10/01	0	0.00	7	45.35	45.50	-7	16,997	-0.04%
2018/09/28	29	44.48	33	44.99	44.70	-4	17,123	-0.02%
2018/09/27	11	45.70	6	46.27	44.55	5	17,100	0.03%
2018/09/26	7	46.69	4	47.50	46.65	3	17,279	0.02%
2018/09/25	13	46.64	12	47.03	47.15	1	17,431	0.01%
2018/09/21	9	46.84	17	47.17	47.45	-8	17,599	-0.05%
2018/09/20	19	46.14	25	46.50	46.30	-6	17,626	-0.03%
2018/09/19	14	46.54	12	47.23	45.90	2	17,739	0.01%
2018/09/18	14	46.86	5	47.78	46.20	9	18,029	0.05%
2018/09/17	7	47.75	11	48.23	47.50	-4	18,147	-0.02%
2018/09/14	21	46.08	40	46.59	47.20	-19	18,202	-0.10%
2018/09/13	12	46.45	12	47.06	45.30	0	18,300	0.00%
2018/09/12	25	46.53	13	47.00	46.20	12	18,486	0.06%
2018/09/11	12	48.06	30	48.11	47.95	-18	18,890	-0.10%
2018/09/10	13	47.97	13	48.65	46.90	0	19,253	0.00%
2018/09/07	28	49.64	30	49.72	48.00	-2	19,522	-0.01%
2018/09/06	18	51.79	15	52.30	51.40	3	19,801	0.02%
2018/09/05	19	52.13	16	52.65	51.70	3	20,055	0.01%
2018/09/04	12	52.57	11	53.15	52.50	1	20,382	0.00%
2018/09/03	54	55.27	25	54.65	53.20	29	20,383	0.14%
2018/08/31	26	59.03	20	59.00	59.10	6	20,235	0.03%
2018/08/30	21	58.72	28	58.99	59.50	-7	20,644	-0.03%
2018/08/29	20	58.23	26	56.80	58.60	-6	20,528	-0.03%
2018/08/28	8	54.28	11	54.65	53.70	-3	20,044	-0.01%
2018/08/27	11	53.55	23	53.21	53.60	-12	20,136	-0.06%
2018/08/24	9	50.91	8	51.50	51.20	1	20,142	0.00%
2018/08/23	11	51.48	2	51.90	50.90	9	20,315	0.04%
2018/08/22	6	52.88	2	53.40	52.80	4	20,443	0.02%
2018/08/21	10	53.31	12	53.55	53.30	-2	20,954	-0.01%
2018/08/20	26	52.30	31	53.03	53.10	-5	21,048	-0.02%
2018/08/17	10	52.69	7	53.97	51.70	3	21,292	0.01%
2018/08/16	3	51.53	18	52.33	53.00	-15	21,414	-0.07%
2018/08/15	12	51.78	5	51.40	50.90	7	21,712	0.03%
2018/08/14	17	53.05	26	53.81	53.00	-9	21,833	-0.04%
2018/08/13	57	52.33	52	52.78	53.00	5	21,720	0.02%
2018/08/10	27	55.51	12	55.68	54.70	15	21,906	0.07%
2018/08/09	25	56.05	43	56.46	57.20	-18	22,026	-0.08%
2018/08/08	29	55.71	7	56.90	54.00	22	21,777	0.10%
2018/08/07	9	56.48	22	57.05	57.00	-13	21,945	-0.06%
2018/08/06	21	56.45	18	56.70	56.10	3	21,671	0.01%
2018/08/03	11	53.60	25	54.37	55.10	-14	21,681	-0.06%
2018/08/02	14	52.81	14	53.09	52.60	0	21,360	0.00%
2018/08/01	29	56.13	19	56.18	56.30	10	21,195	0.05%
2018/07/31	20	55.57	16	55.43	55.00	4	21,293	0.02%
2018/07/30	60	60.04	39	59.86	56.90	21	21,006	0.10%
2018/07/27	13	61.88	28	62.48	63.20	-15	20,592	-0.07%
2018/07/26	20	60.54	12	61.33	59.50	8	20,199	0.04%
2018/07/25	3	58.53	5	59.14	60.50	-2	19,772	-0.01%
2018/07/24	10	59.05	9	59.72	59.30	1	19,543	0.01%
2018/07/23	26	58.00	30	58.11	58.40	-4	19,192	-0.02%
2018/07/20	31	61.50	26	62.44	57.50	5	18,857	0.03%
2018/07/19	20	62.78	28	62.90	62.50	-8	18,399	-0.04%
2018/07/18	10	64.31	1	71.90	63.10	9	17,954	0.05%
2018/07/17	30	70.67	33	70.79	70.10	-3	17,612	-0.02%
2018/07/16	11	74.37	11	75.34	74.00	0	17,421	0.00%
2018/07/13	22	79.20	14	80.37	77.40	8	17,352	0.05%
2018/07/12	20	77.98	31	78.90	79.60	-11	17,118	-0.06%
2018/07/10	7	75.17	8	75.80	75.40	-1	16,942	-0.01%
2018/07/09	34	74.90	37	75.92	74.70	-3	16,812	-0.02%
2018/07/06	7	69.63	12	70.76	71.20	-5	16,621	-0.03%
2018/07/05	5	77.36	3	79.40	74.30	2	16,436	0.01%
2018/07/04	28	76.98	31	77.64	78.00	-3	16,343	-0.02%
2018/07/03	7	82.43	9	84.89	80.30	-2	16,062	-0.01%
2018/07/02	8	82.95	7	83.51	82.00	1	15,824	0.01%
2018/06/29	7	80.69	15	81.80	81.00	-8	15,564	-0.05%
2018/06/28	10	80.40	7	81.46	79.50	3	15,407	0.02%
2018/06/27	25	84.27	20	86.16	81.70	5	15,197	0.03%
2018/06/26	13	81.07	25	81.67	83.80	-12	14,811	-0.08%
2018/06/25	13	81.35	9	83.44	79.00	4	14,555	0.03%
2018/06/22	20	82.33	14	82.79	82.00	6	14,376	0.04%
2018/06/21	2	85.50	6	85.87	84.80	-4	14,108	-0.03%
2018/06/20	105	87.04	62	86.58	83.90	43	13,863	0.31%	大買/
2018/06/19	85	90.94	111	91.18	92.50	-26	13,401	-0.19%	大賣/
2018/06/15	67	87.80	48	89.15	86.20	19	12,909	0.15%
2018/06/14	63	87.56	50	87.85	88.40	13	12,439	0.10%
2018/06/13	18	82.41	18	81.31	82.50	0	11,881	0.00%
2018/06/12	7	84.86	19	82.74	81.40	-12	11,487	-0.10%
2018/06/11	4	76.08	8	79.40	81.20	-4	10,989	-0.04%
2018/06/08	26	73.92	25	73.95	73.90	1	10,619	0.01%
2018/06/07	8	71.51	31	71.80	72.10	-23	10,315	-0.22%
2018/06/06	31	70.34	6	69.48	71.10	25	9,695	0.26%
2018/06/05	0	0.00	12	64.68	64.70	-12	9,274	-0.13%
2018/06/04	25	67.99	9	68.72	67.00	16	9,060	0.18%
2018/06/01	24	65.73	16	65.20	68.40	8	8,759	0.09%
2018/05/31	10	67.12	17	65.19	63.50	-7	8,530	-0.08%
2018/05/30	3	66.63	3	66.07	67.60	0	8,298	0.00%
2018/05/29	4	68.83	8	68.35	68.00	-4	8,049	-0.05%
2018/05/28	1	64.70	1	66.00	66.10	0	7,484	0.00%
2018/05/25	10	58.35	7	57.36	60.10	3	7,226	0.04%
2018/05/24	10	54.34	11	54.51	54.70	-1	6,818	-0.01%
2018/05/23	16	51.51	14	51.59	53.60	2	6,462	0.03%
2018/05/22	7	50.31	5	50.16	50.00	2	5,898	0.03%
2018/05/21	2	47.88	1	48.15	48.60	1	5,531	0.02%
2018/05/18	16	50.28	24	49.79	47.30	-8	5,303	-0.15%
2018/05/17	22	48.21	13	48.16	48.70	9	4,741	0.19%
2018/05/16	0	0.00	1	46.90	47.00	-1	4,302	-0.02%
2018/05/15	11	47.24	0	0.00	48.40	11	4,095	0.27%
2018/05/11	6	40.16	7	39.94	40.95	-1	3,612	-0.03%
2018/05/09	1	37.00	6	36.88	37.80	-5	3,153	-0.16%
2018/05/08	4	36.50	10	36.90	37.10	-6	2,984	-0.20%
2018/05/07	11	35.99	12	36.06	36.70	-1	2,594	-0.04%
2018/05/04	16	32.84	9	33.51	33.40	7	2,251	0.31%
2018/05/03	2	32.60	3	32.67	32.35	-1	2,047	-0.05%
2018/04/30	5	31.57	9	32.03	31.25	-4	1,998	-0.20%
2018/04/27	3	29.47	5	29.68	31.05	-2	1,933	-0.10%
2018/04/26	3	30.95	1	31.15	30.30	2	1,923	0.10%
2018/04/25	0	0.00	2	31.15	30.90	-2	1,963	-0.10%
2018/04/24	0	0.00	1	30.90	31.20	-1	2,061	-0.05%
2018/04/23	9	32.08	0	0.00	32.10	9	2,271	0.40%
2018/04/20	2	32.23	2	32.25	31.90	0	2,552	0.00%
2018/04/19	17	32.91	12	33.01	32.75	5	2,532	0.20%
2018/04/17	1	32.80	0	0.00	31.80	1	2,501	0.04%
2018/03/07	0	0.00	11	31.09	30.65	-11	3,205	-0.34%
2018/03/06	11	32.42	0	0.00	31.60	11	3,505	0.31%
2018/03/05	0	0.00	5	32.20	32.00	-5	3,547	-0.14%
2018/02/22	0	0.00	1	29.40	29.35	-1	3,596	-0.03%
2018/02/08	1	28.80	1	29.20	28.80	0	3,699	0.00%
2018/02/06	1	28.55	1	29.00	28.20	0	3,731	0.00%
2018/02/01	1	30.90	0	0.00	30.45	1	4,126	0.02%
2018/01/31	5	30.50	0	0.00	30.55	5	4,292	0.12%
2018/01/24	0	0.00	5	31.60	31.50	-5	4,312	-0.12%
2018/01/19	4	32.09	4	31.61	31.25	0	4,246	0.00%
2018/01/16	26	34.19	43	33.94	34.80	-17	3,831	-0.44%
2018/01/15	2	31.63	0	0.00	31.65	2	3,533	0.06%
2018/01/12	5	31.71	0	0.00	31.70	5	3,538	0.14%
2018/01/11	0	0.00	5	32.00	32.00	-5	3,509	-0.14%
2018/01/09	15	31.92	0	0.00	31.90	15	3,420	0.44%
2018/01/04	0	0.00	10	32.00	30.80	-10	3,251	-0.31%
2018/01/03	10	31.35	0	0.00	31.35	10	3,194	0.31%