達方 (8163)-玉山-台中券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.1
漲跌
▼0.2
漲幅
-0.30%
成交量
1,958張
產業
上市電腦週邊類股▲0.78%
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－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	0	67.00	67.30	0	2,764	0.00%
2024/05/15	3	66.60	0	0.00	66.80	3	2,766	0.11%
2024/05/13	0	0.00	0	67.80	67.90	0	2,733	0.00%
2024/05/10	1	67.40	4.1	67.95	67.40	-3.1	2,717	-0.11%
2024/05/09	5	69.40	7.1	68.26	67.90	-2.1	2,676	-0.08%
2024/05/08	2	69.50	0.2	70.50	70.80	1.8	2,634	0.07%
2024/05/07	3.1	71.06	4	70.25	71.80	-0.9	2,569	-0.04%
2024/05/06	5.3	67.70	2	67.50	67.80	3.3	2,411	0.14%
2024/05/03	4	67.95	5	68.60	67.70	-1	2,353	-0.04%
2024/05/02	8	63.11	0	0.00	63.80	8	2,237	0.36%
2024/04/18	2	60.40	1	60.40	60.80	1	2,195	0.05%
2024/04/17	2	60.50	0	0.00	60.60	2	2,197	0.09%
2024/04/16	1	60.20	0	0.00	60.10	1	2,196	0.05%
2024/04/12	1	62.00	6	62.22	62.00	-5	2,221	-0.23%
2024/04/11	2	61.60	0	0.00	61.50	2	2,301	0.09%
2024/04/09	0	0.00	4	62.20	62.10	-4	2,312	-0.17%
2024/04/08	0	0.00	1	63.80	63.50	-1	2,321	-0.04%
2024/04/03	3	63.93	1	63.60	63.60	2	2,345	0.09%
2024/04/02	1	62.80	4	63.00	63.00	-3	2,325	-0.13%
2024/04/01	2	62.70	0	0.00	62.90	2	2,322	0.09%
2024/03/28	5	62.60	0	0.00	62.30	5	2,320	0.22%
2024/03/26	1	62.00	5	61.76	61.90	-4	2,323	-0.17%
2024/03/25	3	62.83	1	62.80	62.80	2	2,309	0.09%
2024/03/21	0	0.00	5	63.36	64.10	-5	2,289	-0.22%
2024/03/20	3	63.10	1	62.80	62.40	2	2,288	0.09%
2024/03/19	1	61.90	1	61.80	61.90	0	2,245	0.00%
2024/03/18	0	0.00	1	60.60	60.80	-1	2,237	-0.04%
2024/03/15	1	61.30	0	0.00	60.00	1	2,241	0.04%
2024/03/14	1	60.20	1	61.00	60.60	0	2,225	0.00%
2024/03/13	1	60.90	0	0.00	60.70	1	2,220	0.05%
2024/03/11	0	0.00	45	59.70	59.60	-45	2,243	-2.01%
2024/03/08	1	60.70	4	60.10	60.00	-3	2,235	-0.13%
2024/03/07	2.2	62.08	3	61.13	61.00	-0.8	2,216	-0.04%
2024/03/06	13	61.30	5.1	60.60	61.70	7.9	2,159	0.37%
2024/03/05	6.1	59.19	29.1	59.07	61.40	-23	1,963	-1.17%
2024/03/01	0	0.00	11	54.20	54.40	-11	1,616	-0.68%
2024/02/29	8	53.53	0	0.00	53.20	8	1,593	0.50%
2024/02/27	11	53.67	0	53.10	53.40	11	1,576	0.70%
2024/02/23	0.1	52.00	0	0.00	52.00	0.1	1,651	0.01%
2024/02/22	0	0.00	0	52.80	52.80	0	1,661	0.00%
2024/02/21	3	52.67	0	0.00	52.50	3	1,686	0.18%
2024/02/20	0	52.50	0	0.00	52.50	0	1,739	0.00%
2024/02/16	1	52.00	0	0.00	52.10	1	1,775	0.06%
2024/02/05	0	0.00	10	50.44	50.60	-10	1,824	-0.55%
2024/01/30	1	51.10	0	0.00	51.00	1	2,045	0.05%
2024/01/29	10	52.12	0	0.00	51.70	10	2,257	0.44%
2024/01/25	0	0.00	2	51.60	51.50	-2	2,513	-0.08%
2024/01/24	0	0.00	1	53.40	52.50	-1	2,513	-0.04%
2024/01/16	0	51.80	0	0.00	52.00	0	2,456	0.00%
2024/01/15	1	52.00	0	0.00	52.20	1	2,445	0.04%
2024/01/12	1	51.40	0	0.00	51.60	1	2,440	0.04%
2024/01/10	0	0.00	11	51.71	51.90	-11	2,433	-0.45%
2024/01/08	3	53.27	0	0.00	52.60	3	2,408	0.12%
2024/01/05	12	55.73	1	55.50	54.90	11	2,360	0.47%
2024/01/04	1	53.70	0	0.00	53.50	1	2,267	0.04%
2024/01/03	1	55.40	0	0.00	55.30	1	2,241	0.04%
2023/12/29	2	54.20	1	54.30	54.20	1	2,162	0.05%
2023/12/27	0	0.00	10	52.50	52.20	-10	2,101	-0.48%
2023/12/25	1	52.50	24	51.96	51.80	-23	2,082	-1.10%
2023/12/20	1	53.80	0	0.00	53.70	1	2,025	0.05%
2023/12/18	2	54.90	1	55.40	54.40	1	1,960	0.05%
2023/12/14	1	56.60	0	0.00	56.70	1	1,889	0.05%
2023/12/13	2	55.80	0	55.70	55.80	2	1,859	0.11%
2023/12/08	1	54.90	2	55.00	54.80	-1	1,799	-0.06%
2023/12/07	40	54.90	0	0.00	54.50	40	1,785	2.24%
2023/12/06	4	55.70	15	55.40	55.40	-11	1,757	-0.63%
2023/12/05	11	54.58	10	54.30	54.80	1	1,714	0.06%
2023/12/04	1	55.10	6	55.00	55.00	-5	1,687	-0.30%
2023/11/30	3	53.00	1	53.00	52.70	2	1,593	0.13%
2023/11/29	2	52.10	2	52.60	52.30	0	1,534	0.00%
2023/11/28	2	51.80	0	0.00	52.10	2	1,527	0.13%
2023/11/24	0	0.00	3	51.40	51.60	-3	1,497	-0.20%
2023/11/22	1	51.10	4	52.08	52.60	-3	1,452	-0.21%
2023/11/21	3	51.27	2	51.20	51.10	1	1,379	0.07%
2023/11/20	5	50.60	5	50.98	51.20	0	1,361	0.00%
2023/11/17	5	51.60	7	51.50	51.60	-2	1,329	-0.15%
2023/11/15	0	0.00	2	50.90	50.60	-2	1,249	-0.16%
2023/11/14	0	0.00	1	50.40	50.20	-1	1,211	-0.08%
2023/11/13	2	51.20	1.4	51.62	51.00	0.7	1,175	0.06%
2023/11/10	1	50.60	3	51.30	51.40	-2	1,116	-0.18%
2023/11/09	9	51.07	2	50.70	50.90	7	1,063	0.66%
2023/11/08	2	49.83	3.1	50.03	50.00	-1.1	974	-0.11%
2023/11/07	7	49.45	8	49.80	49.85	-1	936	-0.11%
2023/11/06	15	50.22	3	49.80	49.70	12	881	1.36%
2023/11/03	3	47.98	22	48.54	48.85	-19	661	-2.87%
2023/11/01	0	0.00	2.1	44.22	44.25	-2.1	428	-0.49%
2023/10/30	0	0.00	0.5	43.57	43.45	-0.5	429	-0.12%
2023/10/26	0	0.00	3	43.00	42.85	-3	448	-0.67%
2023/10/18	1	42.70	0	0.00	44.00	1	481	0.21%
2023/10/12	0	0.00	0	43.90	43.70	0	500	0.00%
2023/10/11	0	0.00	1	43.60	43.75	-1	512	-0.20%
2023/10/06	1	43.00	0	0.00	43.15	1	525	0.19%
2023/09/21	1	43.05	0	0.00	43.50	1	737	0.14%
2023/09/19	2	43.75	0	0.00	43.85	2	745	0.27%
2023/09/18	0	0.00	1	43.90	44.00	-1	755	-0.13%
2023/09/14	2	43.93	0	0.00	43.75	2	762	0.26%
2023/09/05	1	43.80	0	0.00	43.80	1	796	0.13%
2023/09/01	0	0.00	10	43.70	44.20	-10	811	-1.23%
2023/08/30	0	0.00	2	42.75	42.85	-2	807	-0.25%
2023/08/29	0	0.00	4	42.23	42.30	-4	821	-0.49%
2023/08/28	4	41.86	0	0.00	41.80	4	828	0.48%
2023/08/23	0.1	42.30	0	0.00	42.35	0.1	854	0.01%
2023/08/22	0.1	42.35	0	0.00	42.20	0.1	870	0.01%
2023/08/08	10	42.80	0	0.00	42.95	10	949	1.05%
2023/07/24	2	44.00	0	0.00	44.30	2	882	0.23%
2023/07/20	2	44.60	0	0.00	45.05	2	882	0.23%
2023/07/12	2	44.38	3	44.80	45.15	-1	858	-0.12%
2023/07/06	2	47.38	0	0.00	47.40	2	800	0.25%
2023/07/05	0	0.00	1	47.45	47.35	-1	824	-0.12%
2023/07/04	1	47.55	1	47.55	47.60	0	820	0.00%
2023/07/03	1	46.60	1	46.85	46.85	0	818	0.00%
2023/06/29	0	0.00	1	46.05	46.70	-1	803	-0.12%
2023/06/27	1	45.55	0	0.00	45.30	1	792	0.13%
2023/06/26	1	46.20	0	0.00	46.00	1	786	0.13%
2023/06/20	3	47.35	0	0.00	47.25	3	778	0.39%
2023/06/15	0	0.00	5	48.05	47.85	-5	777	-0.64%
2023/06/14	0	0.00	2	48.15	47.95	-2	772	-0.26%
2023/06/12	2	47.05	0	0.00	47.10	2	764	0.26%
2023/06/07	0	0.00	1	47.30	47.30	-1	789	-0.13%
2023/06/05	0	0.00	1	47.10	47.20	-1	965	-0.10%
2023/05/29	0	0.00	1	46.80	47.10	-1	950	-0.11%
2023/05/24	0	0.00	2	46.85	46.85	-2	918	-0.22%
2023/05/23	6	46.74	0.4	46.60	46.90	5.7	912	0.62%
2023/05/22	0	0.00	3	46.13	46.30	-3	898	-0.33%
2023/05/19	1	45.95	0	0.00	45.55	1	883	0.11%
2023/05/16	0	0.00	1	44.90	45.10	-1	855	-0.12%
2023/05/15	0	0.00	1	44.70	44.75	-1	847	-0.12%
2023/05/05	2	44.35	0	0.00	44.20	2	928	0.22%
2023/05/02	1	44.45	0	0.00	44.40	1	931	0.11%
2023/04/26	0	0.00	10	42.90	43.35	-10	933	-1.07%
2023/04/19	0	0.00	1	44.75	44.60	-1	911	-0.11%
2023/04/18	0	0.00	1	44.55	44.55	-1	902	-0.11%
2023/04/17	1	44.55	1	44.60	44.55	0	896	0.00%
2023/04/14	2	44.55	0	0.00	44.40	2	887	0.23%
2023/04/12	0	0.00	2	44.90	45.30	-2	865	-0.23%
2023/04/11	0	0.00	0	44.45	44.50	0	837	0.00%
2023/04/10	0	0.00	3	44.73	44.90	-3	825	-0.36%
2023/04/07	0	0.00	1	44.55	44.15	-1	783	-0.13%
2023/03/27	0	44.30	0	0.00	44.05	0	759	0.00%
2023/03/24	0	0.00	2	44.08	44.10	-2	762	-0.26%
2023/03/23	0	0.00	1	44.00	44.20	-1	757	-0.13%
2023/03/20	9	43.44	9	43.40	43.35	0	741	0.00%
2023/03/10	0	0.00	1	43.80	43.85	-1	726	-0.14%
2023/03/09	1	44.50	0	0.00	44.50	1	713	0.14%
2023/03/08	2	44.03	17.1	44.35	44.70	-15.1	671	-2.25%
2023/03/07	1	41.80	0	0.00	41.75	1	548	0.18%
2023/03/03	1	41.70	4	41.70	41.65	-3	563	-0.53%
2023/03/01	0	41.60	0	0.00	41.35	0	551	0.00%
2023/02/17	0	0.00	1	40.80	40.90	-1	545	-0.18%
2023/02/13	0	0.00	16	40.80	40.50	-16	545	-2.93%
2023/02/09	0	0.00	1	41.70	41.55	-1	511	-0.20%
2023/02/06	1	40.85	0	0.00	40.10	1	466	0.21%
2023/02/02	0	0.00	1	39.95	40.15	-1	447	-0.22%
2023/02/01	0	39.70	0	0.00	39.60	0	437	0.00%
2023/01/31	16	39.61	0	0.00	39.40	16	436	3.67%
2023/01/16	0	0.00	1	38.85	38.65	-1	423	-0.24%
2023/01/10	0	0.00	1.5	38.80	39.00	-1.5	436	-0.34%
2023/01/09	0	0.00	1	38.50	38.50	-1	433	-0.23%
2023/01/05	0.1	38.60	0	0.00	38.05	0.1	448	0.01%
2022/12/28	0	0.00	0.1	37.90	37.65	-0.1	479	-0.02%
2022/12/26	0	0.00	1	38.25	38.20	-1	477	-0.21%
2022/12/20	0.1	38.10	0	0.00	37.40	0.1	483	0.02%
2022/12/14	0	0.00	4	38.65	38.65	-4	473	-0.84%
2022/12/07	0	0.00	10	38.65	38.70	-10	494	-2.02%
2022/12/02	0	0.00	15	40.65	40.50	-15	485	-3.09%
2022/12/01	0.1	40.50	3	40.60	40.50	-3	484	-0.61%
2022/11/29	4	40.08	0	0.00	40.20	4	475	0.84%
2022/11/28	2	39.98	2	40.18	39.85	0	455	0.01%
2022/11/25	1.1	39.09	0	0.00	39.15	1.1	427	0.26%
2022/11/21	0	0.00	1	39.15	39.15	-1	435	-0.23%
2022/11/11	1	38.95	0	0.00	38.80	1	446	0.22%
2022/11/09	0.1	39.20	0	0.00	39.25	0.1	440	0.02%
2022/11/08	10	39.00	0	0.00	38.80	10	444	2.25%
2022/11/07	0	0.00	1	38.65	38.60	-1	442	-0.23%
2022/10/20	0	0.00	1	38.00	37.15	-1	528	-0.19%
2022/10/19	1	38.30	0	0.00	38.25	1	519	0.19%
2022/10/14	5	37.50	0	0.00	36.95	5	521	0.96%
2022/10/13	5	37.50	0	0.00	36.45	5	523	0.95%
2022/10/05	0	0.00	1	40.05	39.55	-1	527	-0.19%
2022/09/29	2	39.08	0	0.00	39.60	2	571	0.35%
2022/09/27	1	39.60	1	40.10	40.15	0	606	0.00%
2022/09/26	5	40.25	0	0.00	39.55	5	620	0.81%
2022/09/21	0	41.95	0	0.00	41.80	0	663	0.00%
2022/09/20	5	42.45	0.1	42.50	42.40	4.9	663	0.73%
2022/09/16	10	42.65	0	0.00	42.35	10	676	1.48%
2022/09/13	1	42.00	0	0.00	41.80	1	675	0.15%
2022/09/07	0.2	40.13	0.1	40.15	39.90	0.1	692	0.02%
2022/09/06	0.4	40.50	0	0.00	39.80	0.4	692	0.05%
2022/09/05	0	0.00	0	40.70	40.50	0	692	0.00%
2022/09/02	0.2	41.20	0	0.00	40.85	0.2	697	0.03%
2022/08/26	0	0.00	4	41.65	41.50	-4	700	-0.57%
2022/08/22	0	0.00	2	42.05	42.05	-2	713	-0.28%
2022/08/16	0	0.00	1	41.30	41.15	-1	719	-0.14%
2022/08/11	0	0.00	1	41.85	41.75	-1	725	-0.14%
2022/08/10	0	0.00	6	41.05	41.40	-6	723	-0.83%
2022/08/01	0	0.00	4	40.00	39.95	-4	780	-0.51%
2022/07/26	2	39.30	2.1	39.21	39.10	-0.1	894	-0.01%
2022/07/21	2	39.10	0.1	39.40	39.25	1.9	941	0.20%
2022/07/15	2	38.03	0	0.00	37.80	2	1,014	0.20%
2022/07/14	1	38.15	0	0.00	38.20	1	1,071	0.09%
2022/07/08	0.1	37.30	1	37.05	37.40	-0.9	1,132	-0.08%
2022/07/07	5	36.23	0	0.00	36.60	5	1,128	0.44%
2022/07/01	2.1	39.55	0.3	39.00	38.80	1.8	1,108	0.16%
2022/06/30	1	40.75	2	40.80	40.45	-1	1,095	-0.09%
2022/06/29	3	41.63	0	0.00	41.65	3	1,087	0.28%
2022/06/27	0	42.20	2	42.70	42.50	-2	1,168	-0.17%
2022/06/24	2	42.00	2	42.40	42.00	0	1,170	0.00%
2022/06/20	1	41.15	0	0.00	40.80	1	1,221	0.08%
2022/06/17	3	41.65	0	0.00	41.65	3	1,221	0.25%
2022/06/14	0	42.30	0	0.00	42.40	0	1,324	0.00%
2022/06/08	0	44.00	0	0.00	44.00	0	1,490	0.00%
2022/06/07	0	43.90	0	0.00	43.80	0	1,543	0.00%
2022/06/06	3	43.90	0	0.00	43.90	3	1,667	0.18%
2022/05/31	0	0.00	5	43.60	43.75	-5	1,776	-0.28%
2022/05/26	0	0.00	1	43.40	43.05	-1	1,779	-0.06%
2022/05/24	0	43.05	1	43.40	42.90	-1	1,798	-0.06%
2022/05/19	1	42.00	0	0.00	42.30	1	1,791	0.06%
2022/05/18	0	0.00	1	42.90	42.90	-1	1,785	-0.06%
2022/05/17	2	42.60	0	0.00	42.65	2	1,784	0.11%
2022/05/13	0	0.00	0.1	42.50	42.30	-0.1	1,779	-0.01%
2022/05/12	1	42.39	4	41.40	41.20	-3	1,785	-0.17%
2022/05/11	0.1	42.63	0	0.00	42.50	0.1	1,782	0.01%
2022/05/09	0.3	44.15	0	0.00	43.00	0.3	1,758	0.02%
2022/05/06	2	45.25	0	0.00	45.20	2	1,721	0.12%
2022/05/05	2	45.93	0	0.00	45.75	2	1,706	0.12%
2022/05/04	3	46.17	0	0.00	45.80	3	1,685	0.18%
2022/04/28	1	47.60	0	0.00	47.25	1	1,654	0.06%
2022/04/27	1	46.60	0	0.00	46.95	1	1,650	0.06%
2022/04/25	2	48.48	1	48.10	48.20	1	1,627	0.06%
2022/04/20	29	50.30	1	50.40	50.40	28	1,577	1.77%
2022/04/19	2	49.28	0	0.00	49.65	2	1,530	0.13%
2022/04/18	1	48.00	6	48.38	48.40	-5	1,519	-0.33%
2022/04/15	0	0.00	1	48.85	48.80	-1	1,523	-0.07%
2022/04/14	1	48.85	1	49.05	48.90	0	1,554	0.00%
2022/04/13	0	48.60	0	0.00	48.55	0	1,568	0.00%
2022/04/11	1	48.25	3	48.27	47.80	-2	1,626	-0.12%
2022/04/08	0	48.35	1	48.30	48.20	-1	1,658	-0.06%
2022/04/07	1	48.60	0	0.00	47.90	1	1,710	0.06%
2022/04/06	3	49.40	1	49.40	49.15	2	1,868	0.11%
2022/04/01	0	49.50	0	49.50	49.35	0	1,886	0.00%
2022/03/31	2	49.65	0	0.00	49.70	2	1,917	0.10%
2022/03/30	2	50.30	3	50.27	50.20	-1	1,983	-0.05%
2022/03/25	5	49.42	0	0.00	49.25	5	1,967	0.25%
2022/03/24	3	49.72	0	49.65	49.50	3	1,976	0.15%
2022/03/23	3	49.50	1	49.25	49.15	2	2,025	0.10%
2022/03/22	0	0.00	1	49.25	49.50	-1	2,110	-0.05%
2022/03/21	2	49.03	4	49.35	49.30	-2	2,122	-0.09%
2022/03/18	0	0.00	1	49.40	48.40	-1	2,142	-0.05%
2022/03/17	1	49.30	2.1	49.38	49.35	-1.1	2,134	-0.05%
2022/03/16	1	49.40	1	49.05	49.50	0	2,147	0.00%
2022/03/15	0	0.00	1	49.05	49.00	-1	2,170	-0.05%
2022/03/14	1	49.75	24	49.60	49.35	-23	2,218	-1.04%
2022/03/11	11	48.63	0	0.00	48.40	11	2,244	0.49%
2022/03/10	4	48.60	4	48.41	48.35	0	2,323	0.00%
2022/03/09	3	46.82	26	48.22	48.30	-23	2,435	-0.94%
2022/03/08	0	45.22	1	45.10	44.70	-1	2,688	-0.04%
2022/03/07	4	45.91	0	0.00	46.00	4	2,710	0.15%
2022/03/04	2	48.35	3	47.75	47.60	-1	2,750	-0.04%
2022/03/03	1	46.50	0	0.00	46.70	1	2,736	0.04%
2022/03/01	1	46.10	2	46.53	46.40	-1	2,866	-0.03%
2022/02/24	0.1	45.65	0	0.00	45.50	0.1	3,275	0.00%
2022/02/22	0	0.00	1	46.40	46.40	-1	3,377	-0.03%
2022/02/21	0	0.00	1	47.10	47.10	-1	3,374	-0.03%
2022/02/18	0	0.00	1	46.85	47.00	-1	3,388	-0.03%
2022/02/15	0	0.00	2	46.80	46.50	-2	3,402	-0.06%
2022/02/14	2	46.25	15	46.40	46.35	-13	3,413	-0.38%
2022/02/11	1	47.45	9	47.35	47.50	-8	3,426	-0.23%
2022/02/10	3	47.00	3.1	47.05	47.05	-0.1	3,416	0.00%
2022/02/08	3	46.10	0	0.00	46.20	3	3,420	0.09%
2022/01/26	0	44.90	0	0.00	44.80	0	3,474	0.00%
2022/01/25	0.1	45.53	0	0.00	45.00	0.1	3,476	0.00%
2022/01/24	0.1	45.10	1	45.50	45.70	-1	3,491	-0.03%
2022/01/21	2.1	46.08	0	0.00	45.90	2.1	3,479	0.06%
2022/01/18	2	47.23	0	0.00	46.90	2	3,458	0.06%
2022/01/17	2	46.80	2	47.20	47.15	0	3,453	0.00%
2022/01/14	8.1	46.47	0	0.00	46.35	8.1	3,450	0.23%
2022/01/13	3	46.93	0	0.00	46.95	3	3,435	0.09%
2022/01/12	1	46.75	1	46.80	46.80	0	3,438	0.00%
2022/01/11	2	47.05	0	0.00	47.05	2	3,424	0.06%
2022/01/10	5	47.78	1	47.80	48.05	4	3,397	0.12%
2022/01/07	2	47.38	4	47.38	47.30	-2	3,382	-0.06%
2022/01/06	3	48.23	10	48.21	48.15	-7	3,342	-0.21%
2022/01/05	0	0.00	2	49.40	48.85	-2	3,313	-0.06%
2022/01/04	0	0.00	3	49.88	49.35	-3	3,280	-0.09%
2022/01/03	9	50.00	1	49.55	49.50	8	3,252	0.25%
2021/12/29	17	50.49	10	50.74	51.00	7	3,153	0.22%
2021/12/28	0	0.00	3	49.60	49.35	-3	2,973	-0.10%
2021/12/27	10	49.48	0	0.00	49.55	10	2,955	0.34%
2021/12/24	4	49.68	8	49.31	49.35	-4	2,929	-0.14%
2021/12/23	2	48.50	0	0.00	48.60	2	2,836	0.07%
2021/12/22	1	48.90	1	48.60	48.50	0	2,834	0.00%
2021/12/21	1	48.45	3	48.35	48.50	-2	2,823	-0.07%
2021/12/17	13.1	48.85	5	48.85	48.80	8.1	2,782	0.29%
2021/12/16	8	49.60	23	49.17	49.85	-15	2,709	-0.55%
2021/12/15	0	0.00	2	48.50	48.20	-2	2,603	-0.08%
2021/12/14	6	49.20	0	0.00	48.55	6	2,577	0.23%
2021/12/13	4	49.10	0	0.00	48.85	4	2,526	0.16%
2021/12/10	3	48.98	8	48.60	49.15	-5	2,501	-0.20%
2021/12/09	3	48.13	5	48.27	48.30	-2	2,450	-0.08%
2021/12/08	13	49.50	4	49.40	49.00	9	2,383	0.38%
2021/12/07	1	49.25	2	49.53	49.65	-1	2,295	-0.04%
2021/12/06	10	49.33	7	49.66	49.20	3	2,207	0.14%
2021/12/03	20.2	49.10	33	49.38	49.60	-12.8	2,123	-0.60%
2021/12/02	49	48.41	21.8	49.26	48.65	27.2	1,971	1.38%
2021/12/01	3	46.72	1	47.15	47.15	2	1,611	0.12%
2021/11/30	2	46.50	0	46.63	46.50	2	1,580	0.13%
2021/11/29	3	45.50	0	0.00	45.80	3	1,559	0.19%
2021/11/26	7	46.59	4	46.54	46.15	3	1,518	0.20%
2021/11/25	3	46.22	1	46.15	46.10	2	1,469	0.14%
2021/11/24	16	45.91	8	45.83	46.00	8	1,473	0.54%
2021/11/23	6	46.25	20	46.86	47.05	-14	1,332	-1.05%
2021/11/22	5	45.20	19	44.80	45.45	-14	1,066	-1.31%
2021/11/18	1	43.10	0	0.00	43.25	1	1,022	0.10%
2021/11/17	0	0.00	2	43.25	43.40	-2	1,043	-0.19%
2021/11/16	1	42.60	0	43.15	42.55	1	1,058	0.09%
2021/11/15	0	0.00	1	43.10	42.80	-1	1,077	-0.09%
2021/11/12	2	42.90	0	0.00	43.00	2	1,104	0.18%
2021/11/10	0	0.00	3	43.95	43.80	-3	1,119	-0.27%
2021/11/08	1	43.50	0	0.00	43.50	1	1,120	0.09%
2021/11/05	0	0.00	1	43.20	43.15	-1	1,141	-0.09%
2021/11/04	0	0.00	1	43.15	43.45	-1	1,162	-0.09%
2021/11/03	0	0.00	7	43.17	43.50	-7	1,206	-0.58%
2021/11/02	2	42.05	1	42.45	41.80	1	1,171	0.09%
2021/11/01	0	0.00	3	42.80	42.30	-3	1,180	-0.25%
2021/10/29	1.1	41.55	0	0.00	41.75	1.1	1,170	0.09%
2021/10/28	1	41.80	2	41.93	41.90	-1	1,182	-0.08%
2021/10/25	1	40.70	77	40.77	41.10	-76	1,223	-6.21%
2021/10/22	2	41.40	0	0.00	40.90	2	1,260	0.16%
2021/10/21	0	0.00	3	41.65	42.00	-3	1,280	-0.23%
2021/10/20	0	0.00	1	41.30	41.15	-1	1,296	-0.08%
2021/10/15	1	40.40	0	0.00	40.30	1	1,384	0.07%
2021/10/14	1	39.30	0	0.00	39.60	1	1,441	0.07%
2021/10/13	0	39.70	0	0.00	39.50	0	1,558	0.00%
2021/10/07	2	40.00	0	0.00	40.20	2	1,668	0.12%
2021/10/06	0	0.00	3	40.00	39.70	-3	1,709	-0.18%
2021/10/05	0.1	40.10	3	39.40	40.15	-2.9	1,733	-0.17%
2021/10/04	4.9	40.08	0	0.00	39.20	4.9	1,746	0.28%
2021/10/01	1	40.50	0	0.00	40.35	1	1,751	0.06%
2021/09/30	2	41.30	0	0.00	41.40	2	1,778	0.11%
2021/09/29	4	41.63	0	0.00	41.30	4	1,795	0.22%
2021/09/28	4	42.40	0	0.00	42.30	4	1,809	0.22%
2021/09/27	2	42.95	0	0.00	42.95	2	1,812	0.11%
2021/09/24	1	42.35	1	42.35	42.35	0	1,836	0.00%
2021/09/23	1	42.10	0	0.00	42.10	1	1,866	0.05%
2021/09/22	2	41.78	0	0.00	41.80	2	1,911	0.10%
2021/09/17	10	42.36	0	0.00	42.45	10	1,995	0.50%
2021/09/14	2	43.00	0	0.00	43.00	2	2,020	0.10%
2021/09/13	1	43.50	0	0.00	43.50	1	2,031	0.05%
2021/09/08	1	43.20	0.1	43.00	42.80	0.9	2,069	0.04%
2021/09/06	0	0.00	2	44.55	44.05	-2	2,092	-0.10%
2021/09/03	2.1	44.94	0	0.00	44.85	2.1	2,143	0.10%
2021/09/02	0	44.90	4	44.98	44.75	-4	2,191	-0.18%
2021/09/01	1	44.00	1	44.60	44.60	0	2,163	0.00%
2021/08/31	3	44.07	1	44.10	44.35	2	2,153	0.09%
2021/08/30	2	43.98	11	43.91	43.90	-9	2,128	-0.42%
2021/08/27	0	0.00	3	42.55	42.65	-3	2,091	-0.14%
2021/08/26	0.1	42.70	1	42.50	42.60	-0.9	2,102	-0.04%
2021/08/25	1	42.50	0	0.00	42.60	1	2,121	0.05%
2021/08/24	0	0.00	2	41.85	41.35	-2	2,072	-0.10%
2021/08/23	4	41.94	0	0.00	41.75	4	2,096	0.19%
2021/08/20	1	43.20	1	43.30	43.40	0	2,107	0.00%
2021/08/18	4	43.70	2.1	43.47	44.00	2	2,101	0.09%
2021/08/16	1	44.35	7	44.33	44.05	-6	2,086	-0.29%
2021/08/13	1	45.20	0	0.00	44.90	1	2,080	0.05%
2021/08/12	2	45.78	0	0.00	45.55	2	2,083	0.10%
2021/08/11	11	45.90	0	0.00	45.80	11	2,099	0.52%
2021/08/10	4	47.04	10	46.88	46.75	-6	2,098	-0.29%
2021/08/09	0	0.00	1	47.70	47.95	-1	2,127	-0.05%
2021/08/06	0	0.00	2	47.43	47.30	-2	2,126	-0.09%
2021/08/05	1	47.55	0	0.00	47.85	1	2,189	0.05%
2021/08/04	10	47.49	2	47.35	47.50	8	2,263	0.35%
2021/08/03	1	47.15	6	47.29	47.20	-5	2,321	-0.22%
2021/08/02	1	47.25	7	47.41	47.50	-6	2,448	-0.25%
2021/07/30	0	0.00	9	46.98	47.00	-9	2,500	-0.36%
2021/07/28	11	46.56	0	0.00	46.50	11	2,525	0.44%
2021/07/27	0	0.00	1	47.70	46.90	-1	2,579	-0.04%
2021/07/23	0	0.00	1	47.60	47.30	-1	2,650	-0.04%
2021/07/22	1	47.50	0	0.00	47.30	1	2,730	0.04%
2021/07/21	1	46.75	8	47.00	46.95	-7	2,826	-0.25%
2021/07/20	6	46.97	5	46.79	46.95	1	2,865	0.03%
2021/07/19	10	48.28	2	48.05	48.10	8	2,857	0.28%
2021/07/16	2	47.50	7	47.62	48.00	-5	2,843	-0.18%
2021/07/15	1	46.75	0	0.00	46.75	1	2,853	0.04%
2021/07/14	5	46.10	0	0.00	46.15	5	2,928	0.17%
2021/07/13	1	46.95	0	0.00	46.10	1	2,951	0.03%
2021/07/12	3	46.28	6.1	46.34	46.45	-3.1	2,936	-0.11%
2021/07/09	3.1	45.91	0	0.00	45.90	3.1	2,922	0.11%
2021/07/08	0	0.00	5	46.13	46.20	-5	2,960	-0.17%
2021/07/07	0	0.00	1	46.70	46.10	-1	3,009	-0.03%
2021/07/06	0	0.00	8	46.13	45.80	-8	3,018	-0.27%
2021/07/05	1	46.00	18	45.97	45.90	-17	3,086	-0.55%
2021/07/01	3	45.17	0	0.00	44.95	3	3,180	0.09%
2021/06/30	3	45.25	1	45.40	45.90	2	3,178	0.06%
2021/06/29	2	45.28	4	45.44	45.10	-2	3,161	-0.06%
2021/06/28	7	45.81	12	45.12	45.90	-5	3,144	-0.16%
2021/06/25	3	44.00	0	0.00	43.70	3	3,085	0.10%
2021/06/24	7	43.69	0	0.00	43.65	7	3,118	0.22%
2021/06/23	1	43.10	2	43.20	43.30	-1	3,118	-0.03%
2021/06/22	1	42.95	3	43.65	42.90	-2	3,132	-0.06%
2021/06/21	5	43.35	2	43.35	43.35	3	3,139	0.10%
2021/06/18	0	0.00	1	44.25	43.70	-1	3,156	-0.03%
2021/06/16	1	43.50	0	0.00	43.35	1	3,179	0.03%
2021/06/11	6	44.33	2.1	44.29	44.50	3.9	3,218	0.12%
2021/06/10	4	43.11	0	0.00	44.45	4	3,320	0.12%
2021/06/09	0	0.00	3	42.52	42.55	-3	3,290	-0.09%
2021/06/04	0	0.00	3	42.50	42.40	-3	3,539	-0.08%
2021/06/03	1	42.75	0	0.00	42.80	1	3,562	0.03%
2021/06/02	7	42.70	0	0.00	42.55	7	3,572	0.20%
2021/06/01	2	43.20	0	0.00	43.25	2	3,571	0.06%
2021/05/31	2	42.83	9	42.48	42.65	-7	3,606	-0.19%
2021/05/28	5	42.68	2	42.93	42.75	3	3,607	0.08%
2021/05/27	1	41.50	0	0.00	42.70	1	3,626	0.03%
2021/05/25	0	0.00	2	42.20	42.25	-2	3,663	-0.05%
2021/05/24	3.1	41.63	0	0.00	41.55	3.1	3,690	0.08%
2021/05/20	0	0.00	5	41.20	40.70	-5	3,804	-0.13%
2021/05/19	5	41.00	3	40.40	41.50	2	3,820	0.05%
2021/05/18	4.1	40.28	1	39.80	40.70	3.1	3,833	0.08%
2021/05/17	4	38.55	5	39.32	38.40	-1	3,824	-0.03%
2021/05/14	8	41.84	4	41.54	41.40	4	3,785	0.11%
2021/05/13	0	0.00	4	40.70	41.70	-4	3,741	-0.11%
2021/05/12	3.1	44.14	8	42.63	43.05	-5	3,675	-0.13%
2021/05/11	11	47.10	9.1	47.13	46.65	1.9	3,625	0.05%
2021/05/10	13.1	49.27	20	49.33	49.05	-6.9	3,578	-0.19%
2021/05/07	20	48.10	2	48.90	49.00	18	3,456	0.52%
2021/05/05	0	0.00	11	47.63	46.80	-11	3,379	-0.33%
2021/05/04	4.2	46.58	6	46.79	47.00	-1.8	3,393	-0.05%
2021/05/03	28	49.84	2	49.58	49.40	26	3,329	0.78%
2021/04/29	4	51.93	12	51.35	51.20	-8	3,286	-0.24%
2021/04/28	5	51.98	0	0.00	52.40	5	3,255	0.15%
2021/04/27	29.3	51.69	2	51.10	52.10	27.3	3,221	0.85%
2021/04/26	0	0.00	11	50.50	51.20	-11	3,112	-0.35%
2021/04/23	3	49.07	11	49.10	49.50	-8	3,069	-0.26%
2021/04/22	23	49.46	1	51.20	49.00	22	3,058	0.72%
2021/04/21	2	51.30	4	50.95	51.00	-2	3,010	-0.07%
2021/04/20	3	50.13	3	50.50	50.50	0	2,962	0.00%
2021/04/19	6	49.04	2	49.10	49.15	4	2,948	0.14%
2021/04/16	3	48.15	3	48.10	48.25	0	2,934	0.00%
2021/04/15	3	47.27	1	47.30	47.40	2	2,928	0.07%
2021/04/14	29	47.36	3	47.47	47.30	26	2,945	0.88%
2021/04/13	12	49.18	3	48.70	48.00	9	2,958	0.30%
2021/04/12	2	48.90	3	48.90	48.70	-1	2,932	-0.03%
2021/04/09	4	48.21	4	47.90	48.00	0	2,896	0.00%
2021/04/08	3	48.85	0	0.00	49.20	3	2,818	0.11%
2021/04/07	1	47.40	1	47.10	47.30	0	2,724	0.00%
2021/04/06	1	47.40	1	47.30	47.40	0	2,722	0.00%
2021/04/01	0	0.00	6	47.25	47.40	-6	2,711	-0.22%
2021/03/31	7	47.39	1	47.65	47.40	6	2,711	0.22%
2021/03/30	1	47.50	0	0.00	47.65	1	2,710	0.04%
2021/03/29	3	46.87	3	47.43	47.55	0	2,695	0.00%
2021/03/26	1	46.40	0	0.00	46.40	1	2,670	0.04%
2021/03/25	0	47.00	0	0.00	46.05	0	2,686	0.00%
2021/03/23	1	46.50	0	0.00	46.30	1	2,685	0.04%
2021/03/22	0	0.00	0.7	46.95	47.00	-0.7	2,676	-0.03%
2021/03/19	2	46.98	1	47.00	47.05	1	2,686	0.04%
2021/03/18	7	47.50	0	0.00	47.45	7	2,684	0.26%
2021/03/17	2	47.50	3	47.60	47.45	-1	2,696	-0.04%
2021/03/16	17	47.72	21	47.77	47.55	-4	2,723	-0.15%
2021/03/15	1	45.90	0	0.00	46.10	1	2,615	0.04%
2021/03/12	1	46.65	1	46.05	46.05	0	2,647	0.00%
2021/03/11	0	0.00	2	46.90	46.65	-2	2,776	-0.07%
2021/03/10	3	46.20	5	46.79	47.40	-2	2,775	-0.07%
2021/03/09	1	45.75	2	45.75	45.75	-1	2,732	-0.04%
2021/03/08	2	46.08	6	45.37	45.40	-4	2,724	-0.15%
2021/03/05	2	45.10	1	45.10	45.05	1	2,746	0.04%
2021/03/04	2	45.40	4	45.96	45.35	-2	2,773	-0.07%
2021/03/03	0	0.00	2	45.10	45.70	-2	2,737	-0.07%
2021/03/02	3	45.80	7	45.01	45.30	-4	2,723	-0.15%
2021/02/26	0	0.00	2	45.15	45.25	-2	2,714	-0.07%
2021/02/25	5	45.17	1	45.15	45.05	4	2,762	0.14%
2021/02/24	4	44.68	3	44.77	44.55	1	2,748	0.04%
2021/02/23	34	44.87	3	44.53	44.90	31	2,747	1.13%
2021/02/22	4	43.89	0	0.00	44.15	4	2,748	0.15%
2021/02/18	0	0.00	1	42.65	42.60	-1	2,709	-0.04%
2021/02/17	2	42.28	0	0.00	42.20	2	2,696	0.07%
2021/02/04	0	0.00	1	41.35	41.65	-1	2,757	-0.04%
2021/02/03	1	41.00	0	0.00	41.00	1	2,785	0.04%
2021/02/02	0	0.00	7	41.72	41.00	-7	2,880	-0.24%
2021/02/01	1	41.05	1	39.80	40.55	0	2,985	0.00%
2021/01/29	5	42.25	10	40.80	41.00	-5	3,053	-0.16%
2021/01/26	1	42.15	0	0.00	41.65	1	3,121	0.03%
2021/01/22	2	41.08	2	41.05	41.35	0	3,087	0.00%
2021/01/21	4	41.14	3	40.95	41.15	1	3,093	0.03%
2021/01/20	2	42.10	4	42.40	41.05	-2	3,085	-0.06%
2021/01/19	1.3	43.09	22	43.00	43.05	-20.7	3,055	-0.68%
2021/01/18	3	43.05	0	0.00	43.05	3	3,073	0.10%
2021/01/15	1	44.80	0	0.00	44.10	1	3,052	0.03%
2021/01/14	4	45.06	2	45.20	44.95	2	3,040	0.07%
2021/01/13	0	0.00	5	44.49	44.50	-5	2,993	-0.17%
2021/01/12	2	44.33	1	45.65	44.25	1	2,974	0.03%
2021/01/11	0	0.00	10	44.04	44.80	-10	2,933	-0.34%
2021/01/08	2	43.73	0	0.00	43.75	2	2,910	0.07%
2021/01/07	22	44.30	6	43.83	44.05	16	2,898	0.55%
2021/01/06	2	43.73	6	43.88	43.55	-4	2,879	-0.14%
2021/01/05	6	44.12	1	44.20	44.55	5	2,817	0.18%
2021/01/04	0	0.00	7	43.30	43.60	-7	2,789	-0.25%
2020/12/31	1	43.15	10	43.20	43.35	-9	2,778	-0.32%
2020/12/30	0	0.00	5	43.25	43.20	-5	2,770	-0.18%
2020/12/29	3	43.03	4	43.20	42.85	-1	2,763	-0.04%
2020/12/28	1	43.10	12	43.16	43.40	-11	2,749	-0.40%
2020/12/24	7	43.51	0	0.00	43.15	7	2,735	0.26%
2020/12/23	0.2	42.10	1	42.35	42.55	-0.8	2,714	-0.03%
2020/12/22	0	0.00	1.1	42.41	42.10	-1.1	2,736	-0.04%
2020/12/18	4	42.90	1	42.75	42.30	3	2,735	0.11%
2020/12/16	0.2	43.15	0	0.00	43.35	0.2	2,738	0.01%
2020/12/15	1	43.90	1	43.65	43.15	0	2,734	0.00%
2020/12/14	1.3	44.68	0	0.00	44.70	1.3	2,708	0.05%
2020/12/11	3.5	43.57	0	0.00	43.75	3.5	2,696	0.13%
2020/12/10	1.2	45.14	5	45.46	44.70	-3.8	2,658	-0.14%
2020/12/09	16	46.30	0	0.00	46.00	16	2,599	0.62%
2020/12/08	19	46.06	0	0.00	45.75	19	2,577	0.74%
2020/12/07	24	46.76	0	0.00	46.70	24	2,543	0.94%
2020/12/04	2	45.23	2	44.80	45.40	0	2,382	0.00%
2020/12/03	10	44.15	3	43.92	43.85	7	2,345	0.30%
2020/12/02	0	0.00	4	43.83	43.60	-4	2,418	-0.17%
2020/12/01	2	43.80	1	43.50	43.80	1	2,532	0.04%
2020/11/30	0	0.00	15	43.29	43.35	-15	2,690	-0.56%
2020/11/27	0	0.00	1	42.50	42.50	-1	2,664	-0.04%
2020/11/25	3	43.03	2	43.13	42.55	1	2,843	0.04%
2020/11/24	3	43.77	11	43.35	43.40	-8	2,814	-0.28%
2020/11/23	0	0.00	34	42.58	42.90	-34	2,741	-1.24%
2020/11/20	2	42.40	8	42.51	42.50	-6	2,711	-0.22%
2020/11/19	5	42.65	17	42.71	42.50	-12	2,680	-0.45%
2020/11/18	2	42.13	6	42.12	41.95	-4	2,605	-0.15%
2020/11/17	9	41.92	1	41.85	42.00	8	2,598	0.31%
2020/11/13	10	41.93	3	41.93	41.75	7	2,744	0.26%
2020/11/12	9	41.76	1	42.10	41.45	8	2,788	0.29%
2020/11/11	1	42.50	1	42.25	42.25	0	2,796	0.00%
2020/11/10	14	41.94	20.1	42.24	42.00	-6.1	2,788	-0.22%
2020/11/09	10.1	41.95	3	41.90	41.70	7.1	2,744	0.26%
2020/11/06	35	41.49	15	41.74	41.85	20	2,629	0.76%
2020/11/05	1	41.25	2	40.80	40.75	-1	2,578	-0.04%
2020/11/04	0	0.00	1	40.50	40.55	-1	2,605	-0.04%
2020/11/03	4	40.58	2	40.75	40.50	2	2,676	0.07%
2020/11/02	0	0.00	1	39.80	39.75	-1	2,768	-0.04%
2020/10/29	0	0.00	1	39.05	39.95	-1	2,875	-0.03%
2020/10/27	0	0.00	1	40.25	40.30	-1	2,864	-0.03%
2020/10/26	6	40.01	2	39.93	40.15	4	2,841	0.14%
2020/10/23	1	39.40	0	0.00	39.45	1	2,813	0.04%
2020/10/20	1	39.45	1	39.35	39.35	0	2,899	0.00%
2020/10/19	0	0.00	7	39.56	39.30	-7	2,917	-0.24%
2020/10/12	0	0.00	1	38.40	38.35	-1	3,055	-0.03%
2020/10/08	3	38.57	1	38.30	38.30	2	3,084	0.06%
2020/10/07	0	0.00	4	38.39	38.40	-4	3,132	-0.13%
2020/10/06	0	0.00	1	38.30	38.50	-1	3,184	-0.03%
2020/10/05	1	37.80	1	38.10	38.10	0	3,219	0.00%
2020/09/29	1	37.95	0	0.00	37.50	1	3,416	0.03%
2020/09/28	0	0.00	1	37.50	37.35	-1	3,503	-0.03%
2020/09/25	1	37.75	15	36.92	37.05	-14	3,597	-0.39%
2020/09/24	11	37.98	1	37.70	37.75	10	3,600	0.28%
2020/09/23	4	38.83	6	38.90	38.70	-2	3,607	-0.06%
2020/09/22	4	38.73	1	39.00	39.00	3	3,622	0.08%
2020/09/21	6	39.44	3	39.43	39.25	3	3,616	0.08%
2020/09/18	2	40.00	2	40.18	39.95	0	3,611	0.00%
2020/09/17	6	39.83	1	39.80	39.80	5	3,603	0.14%
2020/09/16	0	0.00	2	39.80	39.60	-2	3,610	-0.06%
2020/09/15	3	39.58	1	39.75	39.80	2	3,606	0.06%
2020/09/11	5	39.46	1	39.35	39.15	4	3,630	0.11%
2020/09/10	1	40.85	4	40.23	40.15	-3	3,598	-0.08%
2020/09/09	6	39.80	6	40.38	40.35	0	3,577	0.00%
2020/09/08	6	40.78	9	40.28	40.20	-3	3,557	-0.08%
2020/09/07	28	42.76	53	42.65	41.60	-25	3,515	-0.71%
2020/09/04	41	42.09	5	42.62	42.70	36	3,435	1.05%
2020/09/03	5	41.91	17	41.54	41.90	-12	3,382	-0.35%
2020/09/02	2	40.03	0	0.00	40.05	2	3,205	0.06%
2020/08/31	11	40.26	7	40.42	40.45	4	3,253	0.12%
2020/08/28	3	38.85	0	0.00	38.95	3	3,135	0.10%
2020/08/26	0	0.00	2	38.50	38.60	-2	3,150	-0.06%
2020/08/24	1	38.00	0	0.00	38.10	1	3,140	0.03%
2020/08/21	1	37.85	5	37.77	38.15	-4	3,150	-0.13%
2020/08/20	3	36.95	0	0.00	37.30	3	3,144	0.10%
2020/08/19	8	40.17	9	40.30	39.55	-1	3,058	-0.03%
2020/08/18	2	40.05	4	40.08	40.10	-2	2,961	-0.07%
2020/08/13	9	39.11	2	39.50	39.25	7	2,801	0.25%
2020/08/12	3	39.20	2	39.05	38.85	1	2,743	0.04%
2020/08/11	2	39.08	3	38.90	39.15	-1	2,715	-0.04%
2020/08/10	1	39.00	0	0.00	38.90	1	2,686	0.04%
2020/08/07	2	39.10	5	38.88	39.25	-3	2,659	-0.11%
2020/08/06	4	39.30	12	38.68	38.70	-8	2,595	-0.31%
2020/08/05	3	37.53	0	0.00	38.15	3	2,456	0.12%
2020/08/03	1	36.50	3	36.38	36.10	-2	2,385	-0.08%
2020/07/31	0	0.00	2	35.85	35.80	-2	2,378	-0.08%
2020/07/30	1	35.30	0	0.00	35.30	1	2,384	0.04%
2020/07/29	4	34.90	0	0.00	34.65	4	2,419	0.17%
2020/07/28	2	35.53	2	35.43	34.25	0	2,427	0.00%
2020/07/27	2	36.03	1	36.65	35.90	1	2,417	0.04%
2020/07/23	0	0.00	1	37.60	37.40	-1	2,412	-0.04%
2020/07/22	1	37.65	1	37.60	37.60	0	2,412	0.00%
2020/07/21	1	37.70	1	37.50	37.50	0	2,410	0.00%
2020/07/20	0	0.00	1	37.25	37.40	-1	2,411	-0.04%
2020/07/17	1	37.70	4	37.75	37.65	-3	2,426	-0.12%
2020/07/16	11	38.35	4	38.60	38.00	7	2,412	0.29%
2020/07/15	3	37.45	151	37.60	37.30	-148	2,293	-6.45%	大賣/鉅額交易
2020/07/14	2	38.05	1	38.45	37.65	1	2,279	0.04%
2020/07/13	1	37.40	3	38.17	38.30	-2	2,248	-0.09%
2020/07/09	6	38.12	0	0.00	38.00	6	2,233	0.27%
2020/07/08	2	40.10	8	40.15	40.20	-6	2,138	-0.28%
2020/07/07	5	40.28	3	40.42	40.10	2	2,056	0.10%
2020/07/06	6	40.28	1	39.60	40.35	5	2,010	0.25%
2020/07/03	1	39.05	0	0.00	39.10	1	1,973	0.05%
2020/07/02	1	39.00	0	0.00	38.95	1	1,972	0.05%
2020/06/30	3	37.55	6	38.00	37.85	-3	1,944	-0.15%
2020/06/29	3	37.85	0	0.00	37.60	3	1,937	0.15%
2020/06/24	0	0.00	2	38.15	38.00	-2	1,931	-0.10%
2020/06/22	3	37.62	0	0.00	37.70	3	1,949	0.15%
2020/06/19	0	0.00	1	38.25	37.70	-1	1,968	-0.05%
2020/06/15	2	37.33	2	37.00	37.00	0	2,042	0.00%
2020/06/12	2	37.25	1	37.00	37.50	1	2,057	0.05%
2020/06/11	1	38.20	2	38.25	38.20	-1	2,092	-0.05%
2020/06/10	5	38.85	5	38.95	38.85	0	2,073	0.00%
2020/06/08	6	38.84	2	38.55	38.65	4	2,085	0.19%
2020/06/05	2	38.60	4	38.56	38.80	-2	2,038	-0.10%
2020/06/03	1	37.15	1	37.30	37.25	0	1,981	0.00%
2020/06/02	5	36.55	5	36.80	36.60	0	1,958	0.00%
2020/05/29	0	0.00	1	36.00	35.90	-1	1,944	-0.05%
2020/05/28	3	36.30	0	0.00	36.15	3	1,946	0.15%
2020/05/25	1	36.15	1	36.00	36.10	0	1,953	0.00%
2020/05/22	1	36.15	0	0.00	36.15	1	1,975	0.05%
2020/05/21	1	36.70	0	0.00	36.70	1	1,972	0.05%
2020/05/20	5	36.63	5	36.50	36.40	0	1,974	0.00%
2020/05/18	0	0.00	2	35.80	35.55	-2	1,979	-0.10%
2020/05/14	1	36.50	0	0.00	36.20	1	1,997	0.05%
2020/05/13	2	36.93	0	0.00	36.90	2	1,985	0.10%
2020/05/11	3	37.20	0	0.00	37.25	3	1,964	0.15%
2020/05/08	1	37.90	0	0.00	38.00	1	1,929	0.05%
2020/05/06	0	0.00	1	37.30	37.30	-1	1,921	-0.05%
2020/05/05	1	37.75	0	0.00	37.50	1	1,920	0.05%
2020/04/30	0	0.00	7	37.27	37.30	-7	1,901	-0.37%
2020/04/29	4	36.76	0	0.00	36.95	4	1,895	0.21%
2020/04/28	1	36.85	2	36.98	36.90	-1	1,899	-0.05%
2020/04/27	0	0.00	7	35.92	36.15	-7	1,898	-0.37%
2020/04/24	1	35.40	0	0.00	35.50	1	1,887	0.05%
2020/04/23	2	35.75	1	35.80	35.85	1	1,893	0.05%
2020/04/22	2	35.35	0	0.00	35.40	2	1,892	0.11%
2020/04/21	2	34.65	1	34.60	34.35	1	1,881	0.05%
2020/04/20	3	35.05	2	35.33	35.25	1	1,879	0.05%
2020/04/17	3	35.62	0	0.00	35.10	3	1,892	0.16%
2020/04/16	6	35.14	8	34.99	35.25	-2	1,874	-0.11%
2020/04/15	4	35.93	2	35.05	35.20	2	1,867	0.11%
2020/04/14	0	0.00	6	34.27	34.35	-6	1,828	-0.33%
2020/04/13	3	33.75	3	33.95	33.65	0	1,898	0.00%
2020/04/10	1	33.95	0	0.00	34.10	1	1,941	0.05%
2020/04/09	4	33.95	5	33.71	33.90	-1	2,067	-0.05%
2020/04/08	3	32.63	7	32.67	33.50	-4	2,052	-0.19%
2020/04/07	1	31.45	1	32.10	31.80	0	2,036	0.00%
2020/04/06	0	0.00	5	30.25	30.50	-5	2,106	-0.24%
2020/03/31	5	29.90	1	29.85	29.85	4	2,100	0.19%
2020/03/27	2	29.90	2	29.60	29.55	0	2,127	0.00%
2020/03/25	0	0.00	6	30.01	29.60	-6	2,303	-0.26%
2020/03/24	7	28.69	5	28.85	28.70	2	2,308	0.09%
2020/03/23	0	0.00	10	27.60	27.65	-10	2,309	-0.43%
2020/03/20	0	0.00	5	28.35	28.40	-5	2,326	-0.21%
2020/03/19	21	26.37	12	26.23	25.90	9	2,334	0.39%
2020/03/18	1	29.20	0	0.00	28.60	1	2,311	0.04%
2020/03/17	10	28.48	5	29.00	28.65	5	2,324	0.22%
2020/03/16	1	29.10	2	29.60	28.50	-1	2,293	-0.04%
2020/03/13	0	0.00	1	28.65	29.25	-1	2,295	-0.04%
2020/03/12	5	31.80	1	31.80	31.60	4	2,293	0.17%
2020/03/11	1	35.55	0	0.00	35.00	1	2,325	0.04%
2020/03/09	1	36.10	0	0.00	35.90	1	2,368	0.04%
2020/03/06	7	37.31	2	37.40	37.40	5	2,377	0.21%
2020/03/05	2	37.73	0	0.00	37.70	2	2,369	0.08%
2020/03/04	0	0.00	1	37.35	37.40	-1	2,368	-0.04%
2020/03/02	7	37.74	1	37.80	37.40	6	2,369	0.25%
2020/02/26	1	38.80	0	0.00	38.70	1	2,367	0.04%
2020/02/25	3	39.32	6	39.51	39.40	-3	2,350	-0.13%
2020/02/24	18	38.75	0	0.00	38.70	18	2,328	0.77%
2020/02/21	0	0.00	9	39.13	39.10	-9	2,322	-0.39%
2020/02/20	1	39.50	6	39.49	39.05	-5	2,319	-0.22%
2020/02/19	1	39.15	1	39.30	39.20	0	2,312	0.00%
2020/02/18	7	39.02	7	39.25	38.95	0	2,309	0.00%
2020/02/14	11	38.85	2	38.60	38.70	9	2,292	0.39%
2020/02/13	0	0.00	6	38.59	38.25	-6	2,292	-0.26%
2020/02/12	0	0.00	7	38.39	38.35	-7	2,313	-0.30%
2020/02/11	0	0.00	2	37.80	37.95	-2	2,304	-0.09%
2020/02/10	10	36.63	0	0.00	37.00	10	2,313	0.43%
2020/02/07	12	37.63	0	0.00	37.50	12	2,319	0.52%
2020/02/06	5	38.60	1	38.35	38.35	4	2,310	0.17%
2020/02/05	5	38.52	2	38.70	38.00	3	2,314	0.13%
2020/02/04	0	0.00	19	38.49	38.70	-19	2,318	-0.82%
2020/02/03	12	36.10	14	36.80	37.10	-2	2,340	-0.09%
2020/01/31	1	38.00	0	0.00	38.50	1	2,324	0.04%
2020/01/30	28	39.14	130	38.67	38.50	-102	2,327	-4.38%	大賣/鉅額交易
2020/01/20	2	42.68	2	42.45	42.45	0	2,281	0.00%
2020/01/16	1	42.80	0	0.00	42.80	1	2,304	0.04%
2020/01/15	8	43.29	2	42.95	42.85	6	2,295	0.26%
2020/01/14	0	0.00	3	43.20	43.40	-3	2,302	-0.13%
2020/01/13	2	42.60	1	42.35	42.35	1	2,339	0.04%
2020/01/09	1	43.30	11	43.18	43.00	-10	2,356	-0.42%
2020/01/08	2	43.13	1	42.75	42.70	1	2,347	0.04%
2020/01/07	17	43.51	17	43.26	43.15	0	2,344	0.00%
2020/01/03	21	44.52	23	44.55	44.30	-2	2,241	-0.09%
2020/01/02	2	43.90	5	44.04	44.05	-3	2,112	-0.14%
2019/12/31	15	43.94	4	43.91	44.05	11	2,082	0.53%
2019/12/30	10	44.68	24	43.96	44.65	-14	2,044	-0.68%
2019/12/27	1	42.90	0	0.00	42.95	1	1,944	0.05%
2019/12/26	1	43.35	0	0.00	42.75	1	1,943	0.05%
2019/12/24	5	42.65	8	42.79	42.90	-3	2,020	-0.15%
2019/12/23	12	42.46	6	42.43	42.15	6	2,006	0.30%
2019/12/20	33	44.18	20	44.90	43.35	13	1,974	0.66%
2019/12/19	39	43.77	4	43.69	43.95	35	1,810	1.93%
2019/12/18	7	43.46	1	43.75	43.85	6	1,777	0.34%
2019/12/17	14	43.37	3	43.23	43.15	11	1,746	0.63%
2019/12/16	27	43.21	6	43.22	43.40	21	1,719	1.22%
2019/12/13	5	42.75	3	42.80	42.50	2	1,681	0.12%
2019/12/12	1	42.50	3	42.42	42.30	-2	1,649	-0.12%
2019/12/11	1	42.40	1	42.30	42.30	0	1,612	0.00%
2019/12/10	3	41.85	6	41.72	42.10	-3	1,579	-0.19%
2019/12/09	1	41.95	4	41.85	41.70	-3	1,550	-0.19%
2019/12/06	2	40.93	4	41.43	41.65	-2	1,494	-0.13%
2019/12/05	1	40.25	0	0.00	40.25	1	1,436	0.07%
2019/12/04	3	40.57	2	40.85	40.40	1	1,471	0.07%
2019/12/03	0	0.00	6	40.03	40.15	-6	1,441	-0.42%
2019/11/28	1	40.15	0	0.00	39.80	1	1,418	0.07%
2019/11/25	0	0.00	4	38.85	39.25	-4	1,444	-0.28%
2019/11/21	2	38.80	0	0.00	38.80	2	1,460	0.14%
2019/11/15	2	38.85	0	0.00	38.85	2	1,482	0.13%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/12	2	38.90	1	38.95	38.95	1	1,504	0.07%
2019/11/11	6	38.89	0	0.00	38.60	6	1,525	0.39%
2019/11/08	3.2	39.62	1	39.60	39.60	2.2	1,507	0.15%
2019/11/07	3	39.62	2	39.60	39.50	1	1,522	0.07%
2019/11/06	0.6	39.90	0	0.00	39.55	0.6	1,513	0.04%
2019/11/05	0	0.00	3	39.95	39.90	-3	1,512	-0.20%
2019/11/04	0	0.00	3	40.00	40.10	-3	1,518	-0.20%
2019/11/01	2	40.15	0	0.00	40.10	2	1,513	0.13%
2019/10/31	4	40.71	0	0.00	40.90	4	1,505	0.27%
2019/10/25	0	0.00	2	41.28	41.20	-2	1,472	-0.14%
2019/10/24	0	0.00	1	41.50	41.60	-1	1,460	-0.07%
2019/10/22	1	41.30	3	41.85	41.35	-2	1,441	-0.14%
2019/10/21	23	41.43	2	41.08	41.35	21	1,426	1.47%
2019/10/18	0	0.00	1	40.60	40.35	-1	1,372	-0.07%
2019/10/17	2	40.15	2	39.85	40.15	0	1,341	0.00%
2019/10/08	1	40.30	3	40.12	40.10	-2	1,355	-0.15%
2019/10/07	1	40.20	1	40.10	40.10	0	1,359	0.00%
2019/10/02	2	40.48	0	0.00	40.50	2	1,608	0.12%
2019/10/01	5	40.77	9	40.87	40.90	-4	1,644	-0.24%
2019/09/25	1	39.00	0	0.00	38.80	1	1,637	0.06%
2019/09/24	1	39.85	0	0.00	39.35	1	1,663	0.06%
2019/09/23	1	39.80	0	0.00	39.85	1	1,670	0.06%
2019/09/18	1	39.45	0	0.00	39.50	1	1,726	0.06%
2019/09/10	3	39.28	0	0.00	39.50	3	1,899	0.16%
2019/09/09	5	40.15	0	0.00	39.65	5	1,939	0.26%
2019/09/06	10	40.74	2	40.75	40.60	8	1,926	0.42%
2019/09/05	4.3	42.29	1	42.20	42.05	3.3	1,903	0.17%
2019/09/04	11	41.81	1	41.75	41.85	10	1,947	0.51%
2019/09/03	0	0.00	2	41.90	41.65	-2	1,960	-0.10%
2019/09/02	3	41.87	2	41.78	41.85	1	1,963	0.05%
2019/08/30	9	42.13	10	41.93	41.40	-1	1,962	-0.05%
2019/08/28	1	40.75	1	40.45	40.50	0	1,918	0.00%
2019/08/27	1	40.55	0	0.00	40.25	1	1,922	0.05%
2019/08/26	0	0.00	2	40.70	40.50	-2	1,925	-0.10%
2019/08/23	0	0.00	1	41.70	41.70	-1	1,925	-0.05%
2019/08/22	1	41.40	0	0.00	41.35	1	1,952	0.05%
2019/08/21	1	41.30	0	0.00	41.35	1	1,959	0.05%
2019/08/20	0	0.00	1	42.05	41.30	-1	1,959	-0.05%
2019/08/19	1	41.25	1	41.50	41.70	0	1,963	0.00%
2019/08/14	1	41.05	0	0.00	40.85	1	1,973	0.05%
2019/08/12	1	40.05	1	40.10	40.00	0	1,965	0.00%
2019/08/08	2	39.03	1	38.85	38.85	1	1,975	0.05%
2019/08/07	1	39.00	0	0.00	38.50	1	1,984	0.05%
2019/08/01	0	0.00	1	41.40	41.30	-1	2,063	-0.05%
2019/07/30	2	42.55	2	42.33	41.70	0	2,092	0.00%
2019/07/25	0	0.00	1	41.95	42.00	-1	2,094	-0.05%
2019/07/24	0	0.00	50	41.92	41.55	-50	2,117	-2.36%
2019/07/17	1	41.80	0	0.00	41.70	1	2,295	0.04%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/15	1	41.50	12	41.60	41.75	-11	2,528	-0.44%
2019/07/12	1	42.10	15	42.09	41.85	-14	2,943	-0.48%
2019/07/11	0	0.00	6	42.10	42.05	-6	3,046	-0.20%
2019/07/10	1	42.00	0	0.00	42.00	1	3,090	0.03%
2019/07/09	4	42.49	0	0.00	41.80	4	3,143	0.13%
2019/07/08	4	46.44	8	46.30	46.50	-4	3,069	-0.13%
2019/07/05	2	46.10	1	45.90	46.00	1	3,050	0.03%
2019/07/04	9	46.11	12	46.05	46.05	-3	3,035	-0.10%
2019/07/02	0	0.00	1	45.45	45.35	-1	3,074	-0.03%
2019/07/01	0	0.00	2	45.05	45.15	-2	3,094	-0.06%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/26	2	44.10	1	44.00	44.00	1	3,467	0.03%
2019/06/25	2	44.53	1	44.90	44.20	1	3,672	0.03%
2019/06/24	3	44.22	0	0.00	44.80	3	3,698	0.08%
2019/06/21	10	44.38	1	44.35	44.20	9	3,702	0.24%
2019/06/20	11	44.84	8	44.75	44.60	3	3,710	0.08%
2019/06/19	1	43.80	2	44.28	43.90	-1	3,704	-0.03%
2019/06/18	6	44.12	0	0.00	43.90	6	3,689	0.16%
2019/06/17	1	43.45	1	44.00	44.20	0	3,652	0.00%
2019/06/14	1	42.55	1	42.30	42.30	0	3,625	0.00%
2019/06/13	2	42.50	1	42.40	42.30	1	3,633	0.03%
2019/06/06	1	41.85	1	41.80	41.75	0	3,746	0.00%
2019/06/05	1	43.15	0	0.00	42.20	1	3,763	0.03%
2019/06/03	1	42.95	1	42.80	42.80	0	3,876	0.00%
2019/05/31	1	43.30	1	43.25	43.35	0	3,918	0.00%
2019/05/30	0	0.00	1	42.55	42.90	-1	4,058	-0.02%
2019/05/29	2	42.25	2	42.03	42.00	0	4,130	0.00%
2019/05/28	0	0.00	1	42.20	42.65	-1	4,211	-0.02%
2019/05/24	0	0.00	1	42.00	41.75	-1	4,340	-0.02%
2019/05/21	1	42.15	1	42.55	43.00	0	4,643	0.00%
2019/05/20	1	43.20	0	0.00	42.20	1	4,785	0.02%
2019/05/17	1	43.90	0	0.00	43.00	1	4,825	0.02%
2019/05/16	2	44.68	0	0.00	43.80	2	4,877	0.04%
2019/05/15	1	44.90	1	45.25	45.40	0	4,949	0.00%
2019/05/13	2	44.25	2	46.45	44.30	0	5,210	0.00%
2019/05/09	4	46.51	2	47.33	46.30	2	5,301	0.04%
2019/05/08	1	47.00	0	0.00	47.15	1	5,339	0.02%
2019/05/07	1	47.15	3	47.08	46.80	-2	5,398	-0.04%
2019/05/06	1	46.80	1	46.85	46.65	0	5,445	0.00%
2019/05/03	1	48.15	1	48.05	48.00	0	5,453	0.00%
2019/04/30	10	47.40	0	0.00	47.60	10	5,452	0.18%
2019/04/29	3	47.38	2	47.55	47.00	1	5,443	0.02%
2019/04/26	5	50.05	2	49.73	49.35	3	5,378	0.06%
2019/04/25	2	50.20	0	0.00	50.40	2	5,380	0.04%
2019/04/24	3	50.83	6	51.00	50.40	-3	5,410	-0.06%
2019/04/23	4	50.63	5	50.52	51.00	-1	5,414	-0.02%
2019/04/22	11	51.02	12	51.49	50.40	-1	5,390	-0.02%
2019/04/19	6	52.02	14	51.70	51.50	-8	5,344	-0.15%
2019/04/18	31	54.55	45	54.28	51.90	-14	5,217	-0.27%
2019/04/17	9	52.08	3	52.07	52.10	6	4,912	0.12%
2019/04/16	3	51.27	5	50.92	51.20	-2	4,821	-0.04%
2019/04/15	14	51.50	1	50.80	50.80	13	4,788	0.27%
2019/04/12	2	51.00	6	51.15	51.20	-4	4,768	-0.08%
2019/04/11	1	51.00	7	51.13	50.50	-6	4,731	-0.13%
2019/04/10	2	50.45	1	50.80	50.80	1	4,659	0.02%
2019/04/09	2	50.40	3	50.60	50.40	-1	4,635	-0.02%
2019/04/08	6	50.43	12	50.08	49.60	-6	4,577	-0.13%
2019/04/03	2	49.50	6	49.43	49.90	-4	4,572	-0.09%
2019/04/01	10	50.35	10	49.99	49.55	0	4,514	0.00%
2019/03/29	33	51.46	49	51.61	51.00	-16	4,422	-0.36%
2019/03/28	43	50.74	39	50.55	50.20	4	4,217	0.09%
2019/03/27	5	48.88	4	48.83	49.10	1	4,070	0.02%
2019/03/26	2	48.05	2	48.15	47.95	0	4,058	0.00%
2019/03/25	1	47.80	1	48.15	47.95	0	4,079	0.00%
2019/03/22	3	48.42	4	48.83	48.85	-1	4,131	-0.02%
2019/03/20	2	48.13	1	48.35	48.15	1	4,213	0.02%
2019/03/19	3	47.95	8	47.81	47.70	-5	4,255	-0.12%
2019/03/18	5	48.12	2	47.90	47.80	3	4,279	0.07%
2019/03/15	1	48.70	1	48.35	48.30	0	4,320	0.00%
2019/03/14	0	48.00	0	0.00	48.20	0	4,347	0.00%
2019/03/13	4	47.18	3	47.12	47.35	1	4,420	0.02%
2019/03/12	0	0.00	1	48.40	48.45	-1	4,427	-0.02%
2019/03/11	2	48.60	1	48.90	48.60	1	4,576	0.02%
2019/03/08	5	49.18	2	48.95	48.95	3	4,900	0.06%
2019/03/07	5	49.60	3	49.50	48.90	2	5,053	0.04%
2019/03/06	2	49.25	0	0.00	49.40	2	5,198	0.04%
2019/03/05	15	50.80	9	50.61	49.40	6	5,330	0.11%
2019/03/04	1	49.50	7.2	49.63	49.95	-6.2	5,322	-0.12%
2019/02/27	3	47.55	1	47.90	48.60	2	5,299	0.04%
2019/02/26	2	48.78	1	49.95	48.30	1	5,304	0.02%
2019/02/25	4	49.56	12	49.85	49.65	-8	5,363	-0.15%
2019/02/22	5	49.22	10	49.55	49.25	-5	5,642	-0.09%
2019/02/21	22	50.24	6	50.08	49.65	16	5,740	0.28%
2019/02/20	14	49.55	26	49.53	49.45	-12	6,090	-0.20%
2019/02/19	12	48.18	6	48.76	48.20	6	6,410	0.09%
2019/02/18	1	47.40	1	47.00	47.00	0	6,365	0.00%
2019/02/15	8.2	46.82	0	0.00	46.30	8.2	6,500	0.13%
2019/02/14	1	47.05	21	47.67	46.90	-20	6,474	-0.31%
2019/02/13	9	46.97	9	47.32	47.50	0	6,440	0.00%
2019/02/12	18	47.28	12	46.89	46.30	6	6,335	0.09%
2019/02/11	0	0.00	14	45.23	46.15	-14	6,297	-0.22%
2019/01/30	7	44.00	2	44.13	43.90	5	6,298	0.08%
2019/01/29	14	44.35	8	44.18	43.90	6	6,405	0.09%
2019/01/28	3	43.75	8	43.83	43.85	-5	6,408	-0.08%
2019/01/25	3	42.92	6	43.03	42.65	-3	6,668	-0.04%
2019/01/24	0	0.00	2	42.70	42.25	-2	6,838	-0.03%
2019/01/23	33	42.22	31	41.81	42.30	2	6,947	0.03%
2019/01/22	0	41.95	0	0.00	41.90	0	7,014	0.00%
2019/01/21	1	42.70	2	42.53	42.45	-1	7,070	-0.01%
2019/01/18	0	0.00	1	42.25	42.05	-1	7,145	-0.01%
2019/01/16	1	42.40	3	42.42	42.50	-2	7,284	-0.03%
2019/01/15	2	41.80	3	42.02	42.00	-1	7,408	-0.01%
2019/01/14	1	41.05	0	0.00	41.30	1	7,474	0.01%
2019/01/11	4	41.48	0	0.00	40.85	4	7,575	0.05%
2019/01/10	1	40.75	3	40.90	40.80	-2	7,608	-0.03%
2019/01/09	7	41.76	10	41.70	41.50	-3	7,678	-0.04%
2019/01/07	0	0.00	5	39.20	39.00	-5	7,804	-0.06%
2019/01/04	15	36.93	16	37.34	37.70	-1	8,013	-0.01%
2019/01/03	1	38.50	0	0.00	38.50	1	8,106	0.01%
2019/01/02	0	0.00	5	38.85	38.90	-5	8,227	-0.06%
2018/12/28	0	0.00	2	39.40	39.25	-2	8,464	-0.02%
2018/12/26	1	38.70	1	39.45	38.70	0	8,713	0.00%
2018/12/25	1	39.15	2	38.90	39.15	-1	8,747	-0.01%
2018/12/24	3	39.70	3	39.70	40.00	0	8,822	0.00%
2018/12/22	1	39.40	0	0.00	39.30	1	8,865	0.01%
2018/12/21	0	0.00	3	39.80	40.10	-3	8,977	-0.03%
2018/12/20	4	39.90	3	40.18	39.25	1	9,028	0.01%
2018/12/19	0	0.00	2	41.45	41.25	-2	9,063	-0.02%
2018/12/18	4	41.45	2	41.30	41.15	2	9,120	0.02%
2018/12/17	14	42.94	3	42.78	42.35	11	9,208	0.12%
2018/12/14	4	41.71	3	42.45	43.40	1	9,231	0.01%
2018/12/13	24	42.74	21	42.03	42.10	3	9,257	0.03%
2018/12/12	4	42.28	4	42.29	42.15	0	9,320	0.00%
2018/12/11	2	41.45	0	0.00	41.20	2	9,419	0.02%
2018/12/10	2	40.65	0	0.00	41.00	2	9,549	0.02%
2018/12/07	50	42.39	50	42.34	42.40	0	9,581	0.00%
2018/12/06	16	41.47	16	41.85	41.35	0	9,661	0.00%
2018/12/05	8	44.16	5	43.90	43.70	3	9,644	0.03%
2018/12/04	3	46.18	3	45.88	45.30	0	9,765	0.00%
2018/12/03	22	46.19	60	45.95	46.00	-38	9,903	-0.38%
2018/11/30	79	44.04	68	42.96	42.85	11	9,702	0.11%
2018/11/29	98	44.07	54	42.73	42.60	44	9,660	0.46%
2018/11/28	57	42.82	86	43.21	43.35	-29	9,822	-0.30%
2018/11/27	11	41.97	13	41.92	42.70	-2	10,097	-0.02%
2018/11/26	86	41.98	59	41.77	41.90	27	10,169	0.27%
2018/11/23	3	41.28	11	41.35	40.95	-8	10,650	-0.08%
2018/11/22	17	42.94	2	43.20	42.20	15	11,237	0.13%
2018/11/21	32	43.79	45	44.16	43.45	-13	11,316	-0.11%
2018/11/20	16	43.03	7	43.06	42.85	9	11,248	0.08%
2018/11/19	20	43.06	18	43.03	43.35	2	11,244	0.02%
2018/11/16	13	39.63	21	40.75	42.45	-8	10,913	-0.07%
2018/11/15	7	38.60	7	38.47	38.60	0	10,502	0.00%
2018/11/14	7	37.86	3	38.28	38.15	4	10,558	0.04%
2018/11/13	0	0.00	1	35.30	36.30	-1	10,537	-0.01%
2018/11/12	0	0.00	5	36.15	36.50	-5	10,744	-0.05%
2018/11/09	1	37.65	1	37.60	37.90	0	10,946	0.00%
2018/11/08	3	37.67	5	38.09	37.60	-2	11,142	-0.02%
2018/11/07	6	38.28	6	37.38	38.20	0	11,387	0.00%
2018/11/06	4	37.73	2	37.98	36.55	2	11,635	0.02%
2018/11/05	2	38.25	1	38.50	38.30	1	11,813	0.01%
2018/11/02	31	39.44	20	39.33	38.50	11	12,206	0.09%
2018/11/01	25	37.21	14	38.08	38.00	11	12,109	0.09%
2018/10/31	11	35.79	21	35.89	35.60	-10	12,270	-0.08%
2018/10/30	3	33.57	3	33.43	33.80	0	12,463	0.00%
2018/10/29	28	34.76	34	35.16	34.90	-6	12,819	-0.05%
2018/10/26	11	34.65	2	35.00	34.35	9	13,108	0.07%
2018/10/25	1	33.85	11	35.28	34.30	-10	13,319	-0.08%
2018/10/24	41	37.37	46	37.69	37.20	-5	13,823	-0.04%
2018/10/23	8	38.26	3	38.07	37.20	5	14,375	0.03%
2018/10/22	42	37.95	52	37.73	38.20	-10	14,660	-0.07%
2018/10/19	22	36.12	21	36.15	36.25	1	14,996	0.01%
2018/10/18	2	38.10	32	38.12	38.20	-30	15,189	-0.20%
2018/10/17	30	39.42	9	39.18	37.95	21	15,515	0.14%
2018/10/16	6	38.93	6	39.20	38.70	0	15,752	0.00%
2018/10/15	55	38.19	40	38.01	38.10	15	16,077	0.09%
2018/10/12	85	38.53	88	38.20	38.00	-3	16,424	-0.02%
2018/10/11	6	36.13	5	36.11	35.65	1	16,551	0.01%
2018/10/09	27	39.61	31	39.95	39.60	-4	16,632	-0.02%
2018/10/08	49	38.53	47	39.09	38.70	2	16,608	0.01%
2018/10/05	72	40.98	71	40.37	40.55	1	16,636	0.01%
2018/10/04	11	45.31	9	45.26	44.50	2	16,728	0.01%
2018/10/03	43	45.10	51	44.88	44.85	-8	16,756	-0.05%
2018/10/02	6	45.68	6	46.26	45.45	0	16,880	0.00%
2018/10/01	1	45.35	3	45.53	45.50	-2	16,997	-0.01%
2018/09/28	40	44.63	42	44.76	44.70	-2	17,123	-0.01%
2018/09/27	12	45.43	1	44.50	44.55	11	17,100	0.06%
2018/09/26	36	46.92	43	47.10	46.65	-7	17,279	-0.04%
2018/09/25	33	47.15	36	47.37	47.15	-3	17,431	-0.02%
2018/09/21	7	46.96	13	47.28	47.45	-6	17,599	-0.03%
2018/09/20	7	46.58	3	46.62	46.30	4	17,626	0.02%
2018/09/19	82	46.40	73	47.29	45.90	9	17,739	0.05%
2018/09/18	87	46.65	107	46.32	46.20	-20	18,029	-0.11%	大賣/
2018/09/17	27	47.89	2	47.50	47.50	25	18,147	0.14%
2018/09/14	26	46.20	32	46.39	47.20	-6	18,202	-0.03%
2018/09/13	11	46.18	1	46.90	45.30	10	18,300	0.05%
2018/09/12	20	46.56	17	46.57	46.20	3	18,486	0.02%
2018/09/11	58	48.77	6	47.80	47.95	52	18,890	0.28%
2018/09/10	9	47.69	8	47.63	46.90	1	19,253	0.01%
2018/09/07	61	49.82	66	47.62	48.00	-5	19,522	-0.03%
2018/09/06	5	51.64	10	52.20	51.40	-5	19,801	-0.03%
2018/09/05	24	51.96	5	52.20	51.70	19	20,055	0.09%
2018/09/04	40	52.55	39	52.88	52.50	1	20,382	0.00%
2018/09/03	94	54.11	9	54.86	53.20	85	20,383	0.42%
2018/08/31	5	59.02	4	59.08	59.10	1	20,235	0.00%
2018/08/30	86	58.66	12	59.03	59.50	74	20,644	0.36%
2018/08/29	10	57.86	33	57.79	58.60	-23	20,528	-0.11%
2018/08/28	9	54.29	18	54.34	53.70	-9	20,044	-0.04%
2018/08/27	31	53.30	24	53.58	53.60	7	20,136	0.03%
2018/08/24	13	51.42	13	51.78	51.20	0	20,142	0.00%
2018/08/23	36	51.61	40	51.20	50.90	-4	20,315	-0.02%
2018/08/22	3	52.77	4	52.90	52.80	-1	20,443	0.00%
2018/08/21	46	53.39	53	53.58	53.30	-7	20,954	-0.03%
2018/08/20	43	52.56	39	52.59	53.10	4	21,048	0.02%
2018/08/17	139	53.48	117	52.85	51.70	22	21,292	0.10%	大買/大賣/
2018/08/16	12	51.56	25	52.45	53.00	-13	21,414	-0.06%
2018/08/15	25	51.43	24	51.67	50.90	1	21,712	0.00%
2018/08/14	53	53.69	50	53.95	53.00	3	21,833	0.01%
2018/08/13	27	53.19	24	53.22	53.00	3	21,720	0.01%
2018/08/10	19	54.91	7	54.87	54.70	12	21,906	0.05%
2018/08/09	18	55.92	37	56.13	57.20	-19	22,026	-0.09%
2018/08/08	22	55.77	6	55.53	54.00	16	21,777	0.07%
2018/08/07	48	57.09	40	57.00	57.00	8	21,945	0.04%
2018/08/06	41	55.84	36	56.26	56.10	5	21,671	0.02%
2018/08/03	39	53.21	63	53.78	55.10	-24	21,681	-0.11%
2018/08/02	24	53.48	6	53.45	52.60	18	21,360	0.08%
2018/08/01	13	55.76	7	56.20	56.30	6	21,195	0.03%
2018/07/31	69	57.17	75	56.80	55.00	-6	21,293	-0.03%
2018/07/30	42	60.11	7	57.87	56.90	35	21,006	0.17%
2018/07/27	14	62.05	16	60.24	63.20	-2	20,592	-0.01%
2018/07/26	25	60.53	36	60.83	59.50	-11	20,199	-0.05%
2018/07/25	20	59.46	8	58.50	60.50	12	19,772	0.06%
2018/07/24	36	59.48	27	59.09	59.30	9	19,543	0.05%
2018/07/23	24	57.97	20	58.04	58.40	4	19,192	0.02%
2018/07/20	64	59.69	55	58.47	57.50	9	18,857	0.05%
2018/07/19	5	62.10	5	62.36	62.50	0	18,399	0.00%
2018/07/18	36	69.08	8	69.23	63.10	28	17,954	0.16%
2018/07/17	18	71.27	11	71.20	70.10	7	17,612	0.04%
2018/07/16	18	75.76	39	75.70	74.00	-21	17,421	-0.12%
2018/07/13	37	79.34	15	78.27	77.40	22	17,352	0.13%
2018/07/12	20	78.20	29	78.64	79.60	-9	17,118	-0.05%
2018/07/11	2	74.60	2	74.10	74.10	0	16,907	0.00%
2018/07/10	4	74.03	2	74.75	75.40	2	16,942	0.01%
2018/07/09	7	74.83	5	75.30	74.70	2	16,812	0.01%
2018/07/06	5	72.06	8	71.21	71.20	-3	16,621	-0.02%
2018/07/05	9	79.11	8	77.04	74.30	1	16,436	0.01%
2018/07/04	18	80.13	26	78.10	78.00	-8	16,343	-0.05%
2018/07/03	9	84.11	33	81.62	80.30	-24	16,062	-0.15%
2018/07/02	32	83.37	18	82.40	82.00	14	15,824	0.09%
2018/06/29	5	81.60	2	81.75	81.00	3	15,564	0.02%
2018/06/28	9	80.06	8	80.24	79.50	1	15,407	0.01%
2018/06/27	26	85.27	12	85.93	81.70	14	15,197	0.09%
2018/06/26	17	81.30	12	80.36	83.80	5	14,811	0.03%
2018/06/25	6	82.08	7	79.84	79.00	-1	14,555	-0.01%
2018/06/22	7	83.09	6	83.00	82.00	1	14,376	0.01%
2018/06/21	19	86.35	9	86.10	84.80	10	14,108	0.07%
2018/06/20	24	88.39	17	87.60	83.90	7	13,863	0.05%
2018/06/19	26	89.66	34	91.40	92.50	-8	13,401	-0.06%
2018/06/15	20	89.32	13.1	88.31	86.20	6.9	12,909	0.05%
2018/06/14	41	86.84	50	88.27	88.40	-9	12,439	-0.07%
2018/06/13	39	84.03	48	82.04	82.50	-9	11,881	-0.08%
2018/06/12	36	83.45	24	84.26	81.40	12	11,487	0.10%
2018/06/11	19.1	77.78	22	79.51	81.20	-2.9	10,989	-0.03%
2018/06/08	17	72.30	50	73.92	73.90	-33	10,619	-0.31%
2018/06/07	75	71.41	35	72.80	72.10	40	10,315	0.39%
2018/06/06	7	68.53	10.1	69.77	71.10	-3.1	9,695	-0.03%
2018/06/05	5	64.88	14	64.64	64.70	-9	9,274	-0.10%
2018/06/04	15	68.93	1	70.00	67.00	14	9,060	0.15%
2018/06/01	11	65.55	11	65.92	68.40	0	8,759	0.00%
2018/05/31	17	68.16	19	66.04	63.50	-2	8,530	-0.02%
2018/05/30	29	65.50	29	67.27	67.60	0	8,298	0.00%
2018/05/29	47	68.01	47	68.23	68.00	0	8,049	0.00%
2018/05/28	14	64.52	13	65.98	66.10	1	7,484	0.01%
2018/05/25	46	56.77	54.3	58.96	60.10	-8.3	7,226	-0.11%
2018/05/24	10	54.98	4	54.25	54.70	6	6,818	0.09%
2018/05/23	66	51.05	85	51.85	53.60	-19	6,462	-0.29%
2018/05/22	40	50.38	56	49.92	50.00	-16	5,898	-0.27%
2018/05/21	17	47.72	18	48.02	48.60	-1	5,531	-0.02%
2018/05/18	66	50.79	61	47.87	47.30	5	5,303	0.09%
2018/05/17	11	47.86	11	47.67	48.70	0	4,741	0.00%
2018/05/16	6	47.03	2	46.88	47.00	4	4,302	0.09%
2018/05/15	30	47.61	11	48.10	48.40	19	4,095	0.46%
2018/05/14	0	0.00	5	44.41	45.00	-5	3,717	-0.13%
2018/05/11	37	39.78	66	40.29	40.95	-29	3,612	-0.80%
2018/05/10	8	37.29	11	37.18	37.25	-3	3,268	-0.09%
2018/05/09	13	36.85	8	36.63	37.80	5	3,153	0.16%
2018/05/08	8	36.92	4	37.01	37.10	4	2,984	0.13%
2018/05/07	12	35.75	22	35.51	36.70	-10	2,594	-0.39%
2018/05/04	6	34.07	14	33.86	33.40	-8	2,251	-0.36%
2018/05/03	12	32.41	7	32.59	32.35	5	2,047	0.24%
2018/05/02	5	31.90	0	0.00	31.60	5	2,001	0.25%
2018/04/30	2	31.73	1	32.00	31.25	1	1,998	0.05%
2018/04/25	0	0.00	1	30.85	30.90	-1	1,963	-0.05%
2018/04/23	5	32.41	0	0.00	32.10	5	2,271	0.22%
2018/04/19	0	0.00	7	33.05	32.75	-7	2,532	-0.28%
2018/04/18	7	32.39	7	32.05	32.45	0	2,504	0.00%
2018/04/17	8	33.13	7	34.00	31.80	1	2,501	0.04%
2018/04/16	12	32.64	2	32.15	33.30	10	2,483	0.40%
2018/04/12	2	31.35	0	0.00	31.90	2	2,447	0.08%
2018/04/11	3	31.00	0	0.00	30.90	3	2,459	0.12%
2018/04/10	2	30.75	0	0.00	30.70	2	2,521	0.08%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/30	0	0.00	1	30.95	30.80	-1	2,747	-0.04%
2018/03/29	0	0.00	5	30.85	30.75	-5	2,759	-0.18%
2018/03/27	1	31.95	6	30.90	31.65	-5	2,814	-0.18%
2018/03/26	0	0.00	11	30.56	30.60	-11	2,782	-0.40%
2018/03/23	12	30.12	0	0.00	30.45	12	2,788	0.43%
2018/03/22	4	31.98	1	32.60	32.05	3	2,764	0.11%
2018/03/20	0	0.00	2	31.60	31.55	-2	2,700	-0.07%
2018/03/15	2	31.45	0.1	31.45	31.45	1.9	2,674	0.07%
2018/03/14	1	31.00	0	0.00	31.00	1	2,677	0.04%
2018/03/13	0	0.00	3	30.95	31.05	-3	2,706	-0.11%
2018/03/12	0	30.60	0	0.00	30.80	0	2,771	0.00%
2018/03/06	0	31.40	0	0.00	31.60	0	3,505	0.00%
2018/03/05	2	32.17	1	32.65	32.00	1	3,547	0.03%
2018/03/01	0	0.00	1	31.00	31.10	-1	3,543	-0.03%
2018/01/31	0	0.00	2	30.00	30.55	-2	4,292	-0.05%
2018/01/29	0	0.00	1	30.90	30.85	-1	4,307	-0.02%
2018/01/23	1	31.95	0	0.00	31.50	1	4,310	0.02%
2018/01/22	1	31.30	1	32.30	32.10	0	4,289	0.00%
2018/01/19	0	0.00	6	31.20	31.25	-6	4,246	-0.14%
2018/01/18	8	32.12	10	32.53	31.85	-2	4,188	-0.05%
2018/01/17	9	32.88	8	33.10	32.15	1	4,078	0.02%
2018/01/16	24	33.46	24	34.23	34.80	0	3,831	0.00%
2018/01/15	2	31.65	4	31.70	31.65	-2	3,533	-0.06%
2018/01/12	0	0.00	1	32.30	31.70	-1	3,538	-0.03%
2018/01/11	0	0.00	12	31.70	32.00	-12	3,509	-0.34%
2018/01/10	14	32.68	17	31.51	31.30	-3	3,474	-0.09%
2018/01/09	1	31.95	1	31.35	31.90	0	3,420	0.00%
2018/01/08	18	32.00	8	31.88	31.00	10	3,373	0.30%
2018/01/05	9	30.74	1	31.05	30.80	8	3,286	0.24%
2018/01/04	0	0.00	12	31.48	30.80	-12	3,251	-0.37%
2018/01/03	0	0.00	14	31.19	31.35	-14	3,194	-0.44%
2018/01/02	0	0.00	3	30.20	30.30	-3	3,101	-0.10%