達方 (8163)-凱基-高美館券商分點個股進出

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
63.3
漲跌
▲0.6
漲幅
+0.96%
成交量
1,351張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間: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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	2	63.20	63.30	-2	2,234	-0.09%
2024/04/24	1	61.40	1	61.80	61.70	0	2,209	0.00%
2024/04/23	0	0.00	10	60.20	61.30	-10	2,215	-0.45%
2024/04/22	1	59.80	0	0.00	59.80	1	2,211	0.05%
2024/04/19	3	59.70	1	60.40	60.40	2	2,206	0.09%
2024/04/18	0.1	60.80	0	0.00	60.80	0.1	2,195	0.00%
2024/04/17	0	60.60	1	60.60	60.60	-1	2,197	-0.05%
2024/04/16	4.1	60.65	0	0.00	60.10	4.1	2,196	0.18%
2024/04/15	3	61.50	3	61.50	61.50	0	2,183	0.00%
2024/04/12	0	0.00	2	62.30	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	1	62.30	0	0.00	62.60	1	2,301	0.04%
2024/04/09	12	61.98	1.1	62.12	62.10	10.9	2,312	0.47%
2024/04/08	0.6	63.92	0	0.00	63.50	0.6	2,321	0.03%
2024/04/03	2	63.75	4	63.75	63.60	-2	2,345	-0.09%
2024/04/02	13	62.58	1	63.00	63.00	12	2,325	0.52%
2024/04/01	12	62.67	0	0.00	62.90	12	2,322	0.52%
2024/03/28	1	62.42	0	0.00	62.30	1	2,320	0.04%
2024/03/27	1.1	62.33	3.3	62.71	63.00	-2.2	2,317	-0.10%
2024/03/26	0	0.00	4	61.83	61.90	-4	2,323	-0.17%
2024/03/25	0.4	63.09	0	0.00	62.80	0.4	2,309	0.02%
2024/03/22	1	64.00	1	63.92	64.30	0	2,308	0.00%
2024/03/21	2	64.10	4	63.43	64.10	-2	2,289	-0.09%
2024/03/20	2	63.00	2	62.91	62.40	0	2,288	0.00%
2024/03/19	0	0.00	4	60.90	61.90	-4	2,245	-0.18%
2024/03/18	3	60.80	0	0.00	60.80	3	2,237	0.13%
2024/03/15	1	60.01	0	0.00	60.00	1	2,241	0.05%
2024/03/14	0	60.50	1	60.30	60.60	-1	2,225	-0.04%
2024/03/13	0.1	60.80	2	60.60	60.70	-2	2,220	-0.09%
2024/03/12	0	0.00	2	60.20	60.50	-2	2,229	-0.09%
2024/03/11	3	59.87	0	0.00	59.60	3	2,243	0.13%
2024/03/08	0.1	60.70	20	60.93	60.00	-20	2,235	-0.89%
2024/03/07	11.2	61.56	5	61.62	61.00	6.2	2,216	0.28%
2024/03/06	46.1	61.74	20	60.90	61.70	26.1	2,159	1.21%
2024/03/05	5	59.68	22.1	59.47	61.40	-17.1	1,963	-0.87%
2024/03/04	1	56.00	15	55.82	55.90	-14	1,648	-0.85%
2024/03/01	0	54.00	3	54.07	54.40	-3	1,616	-0.19%
2024/02/27	1	53.00	1	53.70	53.40	0	1,576	0.00%
2024/02/26	3	52.80	2	52.80	52.70	1	1,585	0.06%
2024/02/23	3	52.13	0	0.00	52.00	3	1,651	0.18%
2024/02/22	2	52.70	1	53.10	52.80	1	1,661	0.06%
2024/02/21	1	52.60	1	52.90	52.50	0	1,686	0.00%
2024/02/20	0.1	52.40	0	0.00	52.50	0.1	1,739	0.01%
2024/02/19	0.4	52.63	0	52.40	52.60	0.4	1,748	0.02%
2024/02/16	0.6	52.00	1	51.31	52.10	-0.4	1,775	-0.02%
2024/02/15	3	50.70	4	50.80	50.50	-1	1,788	-0.05%
2024/02/05	2	50.30	0	0.00	50.60	2	1,824	0.11%
2024/02/02	0.8	51.05	0	0.00	50.70	0.8	1,867	0.04%
2024/02/01	2	51.00	0	0.00	51.00	2	1,947	0.10%
2024/01/30	0	51.40	0	0.00	51.00	0	2,045	0.00%
2024/01/29	1	51.60	0	0.00	51.70	1	2,257	0.04%
2024/01/26	0.3	51.90	0	0.00	51.70	0.3	2,509	0.01%
2024/01/25	3	51.96	0	0.00	51.50	3	2,513	0.12%
2024/01/24	5	53.10	0	53.10	52.50	5	2,513	0.20%
2024/01/23	0.1	52.60	0	0.00	52.40	0.1	2,498	0.00%
2024/01/22	0	0.00	6	52.45	52.50	-6	2,489	-0.24%
2024/01/18	4	51.45	0	0.00	51.30	4	2,479	0.16%
2024/01/17	7	51.63	0	0.00	51.90	7	2,471	0.28%
2024/01/16	0	51.80	0	0.00	52.00	0	2,456	0.00%
2024/01/15	1	52.20	1	52.20	52.20	0	2,445	0.00%
2024/01/12	0	51.70	0	0.00	51.60	0	2,440	0.00%
2024/01/11	1	52.20	0	0.00	52.20	1	2,432	0.04%
2024/01/10	9	51.92	0	0.00	51.90	9	2,433	0.37%
2024/01/09	5	52.30	0	0.00	52.10	5	2,421	0.21%
2024/01/08	9.4	53.00	7	53.47	52.60	2.4	2,408	0.10%
2024/01/05	5	55.46	24	55.50	54.90	-19	2,360	-0.81%
2024/01/04	7	53.93	0	0.00	53.50	7	2,267	0.31%
2024/01/03	1	55.30	0	0.00	55.30	1	2,241	0.04%
2024/01/02	1	55.40	9	55.31	55.60	-8	2,210	-0.36%
2023/12/29	0	0.00	6	54.30	54.20	-6	2,162	-0.28%
2023/12/28	1	52.70	2.1	52.66	53.10	-1.1	2,121	-0.05%
2023/12/27	1	52.40	1	52.70	52.20	0	2,101	0.00%
2023/12/26	2	52.20	0	0.00	52.20	2	2,092	0.10%
2023/12/25	2.6	51.95	0	0.00	51.80	2.6	2,082	0.13%
2023/12/22	1	52.41	0	0.00	52.50	1	2,066	0.05%
2023/12/21	6	52.77	0	0.00	52.60	6	2,052	0.29%
2023/12/19	10.1	53.50	2	52.70	53.00	8.1	2,003	0.40%
2023/12/18	6	55.32	0	0.00	54.40	6	1,960	0.31%
2023/12/15	12	56.32	0	0.00	56.10	12	1,931	0.62%
2023/12/14	10	56.70	6	56.52	56.70	4	1,889	0.21%
2023/12/13	1	55.70	0	56.00	55.80	1	1,859	0.05%
2023/12/07	2	54.50	0	0.00	54.50	2	1,785	0.11%
2023/12/06	0	0.00	0	55.30	55.40	0	1,757	0.00%
2023/12/05	0	0.00	1	54.30	54.80	-1	1,714	-0.06%
2023/12/04	0.1	55.10	5	55.40	55.00	-4.9	1,687	-0.29%
2023/12/01	0	0.00	2	53.45	53.50	-2	1,625	-0.12%
2023/11/30	5	52.40	10	52.80	52.70	-5	1,593	-0.31%
2023/11/27	5	51.10	0	0.00	50.90	5	1,508	0.33%
2023/11/24	2	51.60	12	51.46	51.60	-10	1,497	-0.67%
2023/11/22	8	51.90	1	52.60	52.60	7	1,452	0.48%
2023/11/21	1	51.30	2	51.20	51.10	-1	1,379	-0.07%
2023/11/17	0	0.00	1	51.99	51.60	-1	1,329	-0.08%
2023/11/16	5	50.40	10	50.20	50.90	-5	1,267	-0.39%
2023/11/15	6	50.52	1	50.60	50.60	5	1,249	0.40%
2023/11/14	6	50.33	4	50.50	50.20	2	1,211	0.17%
2023/11/13	22	50.84	18	51.07	51.00	4	1,175	0.34%
2023/11/10	0.2	51.40	4	51.15	51.40	-3.8	1,116	-0.34%
2023/11/09	2.1	51.08	13	50.87	50.90	-10.9	1,063	-1.03%
2023/11/08	5	49.70	3	49.83	50.00	2	974	0.21%
2023/11/07	2	49.41	11	49.65	49.85	-9	936	-0.96%
2023/11/06	29	49.56	23	49.90	49.70	6	881	0.68%
2023/11/03	4	49.00	25	47.96	48.85	-21	661	-3.18%
2023/11/01	0	0.00	5	44.25	44.25	-5	428	-1.17%
2023/10/26	0	0.00	0	42.90	42.85	0	448	0.00%
2023/10/18	5	42.50	0	0.00	44.00	5	481	1.04%
2023/10/12	0	0.00	1	43.65	43.70	-1	500	-0.20%
2023/09/27	1	42.50	0	0.00	42.85	1	675	0.15%
2023/09/26	0	0.00	1	42.90	42.70	-1	695	-0.14%
2023/09/25	0	0.00	0.1	43.25	43.35	-0.1	709	-0.01%
2023/09/21	1	42.85	0	0.00	43.50	1	737	0.14%
2023/09/19	1	43.90	0	0.00	43.85	1	745	0.13%
2023/09/06	0	0.00	0	44.15	44.20	0	798	0.00%
2023/09/05	5	43.80	0	0.00	43.80	5	796	0.63%
2023/09/01	1	43.65	1	44.20	44.20	0	811	0.00%
2023/08/31	0	0.00	0	43.20	43.60	0	807	0.00%
2023/08/28	1	41.80	0	0.00	41.80	1	828	0.12%
2023/08/11	0	0.00	14	41.90	41.75	-14	940	-1.49%
2023/08/10	5	42.05	0	0.00	42.05	5	949	0.53%
2023/08/09	0	0.00	0.3	42.90	42.65	-0.3	946	-0.03%
2023/08/07	5	43.14	0	0.00	42.80	5	946	0.53%
2023/08/04	7	43.64	0	0.00	43.80	7	924	0.76%
2023/07/31	0.1	44.35	0	0.00	43.90	0.1	911	0.01%
2023/07/27	0	0.00	1	44.35	45.20	-1	901	-0.11%
2023/07/24	0	0.00	2	44.30	44.30	-2	882	-0.23%
2023/07/19	1	44.55	0	0.00	44.35	1	878	0.12%
2023/07/18	1	45.70	0	0.00	45.50	1	881	0.11%
2023/07/17	9	45.99	5	45.95	46.00	4	880	0.45%
2023/07/14	0	0.00	1	45.65	45.55	-1	876	-0.11%
2023/07/13	0	0.00	9	45.68	45.15	-9	869	-1.03%
2023/07/12	7	44.82	8	45.09	45.15	-1	858	-0.12%
2023/07/11	3	43.35	0	0.00	43.50	3	840	0.36%
2023/07/10	2	46.20	20	46.24	46.00	-18	821	-2.19%
2023/07/06	1	47.35	10	47.45	47.40	-9	800	-1.12%
2023/07/05	0	0.00	2	47.45	47.35	-2	824	-0.24%
2023/07/04	0	0.00	3	47.19	47.60	-3	820	-0.37%
2023/07/03	0	0.00	1	46.85	46.85	-1	818	-0.12%
2023/06/30	1	46.30	0	0.00	46.30	1	805	0.12%
2023/06/29	0	0.00	0	46.10	46.70	0	803	0.00%
2023/06/26	3	46.20	0	0.00	46.00	3	786	0.39%
2023/06/21	6	46.65	0	0.00	46.70	6	780	0.77%
2023/06/20	5	47.35	0	0.00	47.25	5	778	0.64%
2023/06/19	0	47.45	1	47.35	47.35	-1	781	-0.13%
2023/06/16	0	0.00	3	47.93	47.85	-3	781	-0.38%
2023/06/14	10	48.15	1	48.00	47.95	9	772	1.16%
2023/06/13	0	0.00	5	47.55	47.55	-5	769	-0.65%
2023/06/12	0	0.00	0	47.10	47.10	0	764	0.00%
2023/06/09	1	46.70	0	0.00	46.70	1	761	0.13%
2023/06/07	0	0.00	0.3	47.16	47.30	-0.3	789	-0.04%
2023/06/02	0	0.00	8	47.37	47.40	-8	965	-0.83%
2023/06/01	1	46.95	11	46.97	47.10	-10	959	-1.04%
2023/05/31	4	47.03	0	0.00	47.00	4	959	0.42%
2023/05/30	1	47.00	0	0.00	46.90	1	954	0.10%
2023/05/29	0	0.00	1	47.00	47.10	-1	950	-0.11%
2023/05/25	6	46.30	1	46.20	46.65	5	925	0.54%
2023/05/24	2	46.90	0.2	46.85	46.85	1.8	918	0.20%
2023/05/23	11	46.75	4	46.69	46.90	7	912	0.77%
2023/05/22	5	46.30	5	46.25	46.30	0	898	0.00%
2023/05/19	0	0.00	5	45.79	45.55	-5	883	-0.57%
2023/05/18	0	0.00	1.8	45.52	45.50	-1.8	872	-0.21%
2023/05/17	6	45.35	0	45.10	45.40	6	864	0.69%
2023/05/16	1	44.90	3	45.05	45.10	-2	855	-0.23%
2023/05/15	1	44.75	2	44.95	44.75	-1	847	-0.12%
2023/05/11	0	0.00	2	44.03	44.00	-2	915	-0.22%
2023/05/09	0	0.00	3	44.75	44.65	-3	918	-0.33%
2023/05/05	0	0.00	5	44.40	44.20	-5	928	-0.54%
2023/05/04	4	43.98	0	0.00	44.15	4	934	0.43%
2023/05/02	0	0.00	0	44.10	44.40	0	931	0.00%
2023/04/27	1	43.40	1	43.45	43.45	0	931	0.00%
2023/04/20	1	44.55	0	0.00	44.35	1	916	0.11%
2023/04/17	1	44.30	5	44.65	44.55	-4	896	-0.45%
2023/04/14	1	44.60	0	0.00	44.40	1	887	0.11%
2023/04/13	3	44.65	3	44.83	44.55	0	879	0.00%
2023/04/12	3	45.13	1	44.80	45.30	2	865	0.23%
2023/04/10	12	44.70	1	44.90	44.90	11	825	1.33%
2023/04/06	21	44.44	0	0.00	44.50	21	777	2.70%
2023/03/28	0	43.95	1	44.10	43.65	-1	763	-0.13%
2023/03/24	1	44.10	0	0.00	44.10	1	762	0.13%
2023/03/20	0	0.00	1	43.25	43.35	-1	741	-0.13%
2023/03/16	1	42.80	0	0.00	42.60	1	742	0.13%
2023/03/13	1	43.50	0	0.00	43.60	1	738	0.14%
2023/03/10	0	0.00	6	43.92	43.85	-6	726	-0.83%
2023/03/09	0	44.70	5	44.40	44.50	-5	713	-0.70%
2023/03/08	0	0.00	10.1	44.63	44.70	-10.1	671	-1.51%
2023/03/07	0	0.00	1	41.75	41.75	-1	548	-0.18%
2023/03/06	5	42.10	1	42.10	41.95	4	569	0.70%
2023/03/03	2	41.60	0	0.00	41.65	2	563	0.36%
2023/03/02	0	0.00	1	41.60	41.60	-1	557	-0.18%
2023/03/01	5	41.42	0	0.00	41.35	5	551	0.91%
2023/02/23	0	0.00	5	41.10	41.00	-5	542	-0.92%
2023/02/17	1	40.70	0	0.00	40.90	1	545	0.18%
2023/02/16	0.1	40.90	0	0.00	40.85	0.1	544	0.02%
2023/02/14	4	40.49	0	0.00	40.40	4	544	0.73%
2023/02/13	0	40.40	0	0.00	40.50	0	545	0.00%
2023/02/10	2	40.95	5	41.50	41.00	-3	547	-0.55%
2023/02/09	2	41.48	6	41.43	41.55	-4	511	-0.79%
2023/02/03	0	0.00	2	40.40	40.45	-2	457	-0.44%
2023/02/02	0	0.00	1.2	40.04	40.15	-1.2	447	-0.27%
2023/01/31	1	39.40	2	39.60	39.40	-1	436	-0.23%
2023/01/30	0	0.00	2	39.40	39.30	-2	431	-0.46%
2023/01/13	1	38.50	0	0.00	38.50	1	423	0.24%
2023/01/11	1	39.10	0	0.00	38.90	1	435	0.23%
2023/01/10	0	0.00	5	38.85	39.00	-5	436	-1.15%
2023/01/05	0	0.00	0	38.00	38.05	0	448	0.00%
2023/01/04	0	0.00	0	38.50	38.00	0	459	0.00%
2022/12/29	1	37.35	0	0.00	37.70	1	476	0.21%
2022/12/27	0.1	38.30	0	0.00	38.00	0.1	478	0.02%
2022/12/23	1	37.55	0	0.00	37.80	1	481	0.21%
2022/12/22	5	38.20	0	0.00	37.85	5	481	1.04%
2022/12/20	2	37.85	0	0.00	37.40	2	483	0.41%
2022/12/16	2	38.15	0	0.00	38.05	2	481	0.42%
2022/12/14	0	0.00	2	38.70	38.65	-2	473	-0.42%
2022/12/13	0	0.00	10	38.53	38.50	-10	476	-2.10%
2022/12/09	5.1	38.80	0	0.00	38.50	5.1	478	1.08%
2022/12/06	0	0.00	2	40.13	39.50	-2	491	-0.41%
2022/12/05	0	0.00	4	40.20	40.20	-4	490	-0.81%
2022/12/01	1	40.60	8	40.45	40.50	-7	484	-1.44%
2022/11/30	0	0.00	3	40.10	40.15	-3	479	-0.63%
2022/11/29	1	40.60	1	40.25	40.20	0	475	0.00%
2022/11/28	11	39.90	5	40.35	39.85	6	455	1.32%
2022/11/22	0	0.00	4	38.78	39.10	-4	431	-0.93%
2022/11/21	2	39.30	0	0.00	39.15	2	435	0.46%
2022/11/18	2	39.20	0	0.00	38.95	2	437	0.46%
2022/11/17	0	0.00	5	39.30	39.45	-5	438	-1.14%
2022/11/14	5	39.20	0	0.00	39.00	5	447	1.12%
2022/11/10	5	38.94	0	0.00	38.95	5	439	1.14%
2022/11/08	5	38.74	0	0.00	38.80	5	444	1.13%
2022/11/07	5	38.70	0	0.00	38.60	5	442	1.13%
2022/10/18	0	0.00	0	37.95	38.00	0	518	0.00%
2022/10/17	0	0.00	1	37.20	37.50	-1	522	-0.19%
2022/10/14	0	0.00	0	37.80	36.95	0	521	0.00%
2022/10/13	0	36.65	0	0.00	36.45	0	523	0.00%
2022/10/11	1	38.65	0	0.00	38.25	1	519	0.19%
2022/10/07	2	39.68	0	0.00	39.65	2	516	0.39%
2022/09/30	5	39.40	0	0.00	39.40	5	546	0.92%
2022/09/29	0	0.00	1	39.65	39.60	-1	571	-0.17%
2022/09/28	2	38.85	1	38.95	38.50	1	595	0.17%
2022/09/27	0	39.60	3	40.10	40.15	-3	606	-0.49%
2022/09/26	2	39.90	0	0.00	39.55	2	620	0.32%
2022/09/23	0	0.00	5	41.25	41.20	-5	640	-0.78%
2022/09/22	7	41.24	0	0.00	41.50	7	660	1.06%
2022/09/20	0	0.00	1	42.50	42.40	-1	663	-0.15%
2022/09/19	0	0.00	13	42.39	42.10	-13	668	-1.95%
2022/09/16	0	0.00	1	42.80	42.35	-1	676	-0.15%
2022/09/15	5	42.80	1	43.00	42.75	4	683	0.59%
2022/09/14	2	41.05	15	41.25	41.50	-13	670	-1.94%
2022/09/13	17	41.80	5	41.93	41.80	12	675	1.78%
2022/09/12	0	0.00	15	41.55	41.45	-15	684	-2.19%
2022/09/08	0	0.00	3	40.50	41.00	-3	688	-0.44%
2022/09/07	0	0.00	2	40.20	39.90	-2	692	-0.29%
2022/09/01	2	41.00	5	41.00	40.95	-3	700	-0.43%
2022/08/31	0	41.50	1	41.50	41.30	-1	701	-0.14%
2022/08/30	1	41.30	0	0.00	41.20	1	701	0.14%
2022/08/29	0	40.90	0	41.00	40.75	0	701	0.00%
2022/08/26	1	42.10	0	0.00	41.50	1	700	0.14%
2022/08/24	0	0.00	1	41.20	41.00	-1	707	-0.14%
2022/08/22	0	0.00	0	41.80	42.05	0	713	0.00%
2022/08/19	0	0.00	1	42.00	41.80	-1	706	-0.14%
2022/08/17	1	41.10	0	0.00	41.05	1	710	0.14%
2022/08/15	6	41.67	0	0.00	41.70	6	724	0.83%
2022/08/10	0	0.00	1	40.90	41.40	-1	723	-0.14%
2022/08/05	0	0.00	0	40.40	40.45	0	710	0.00%
2022/08/02	0	0.00	5	39.25	39.25	-5	738	-0.68%
2022/07/27	5	39.70	0	0.00	39.85	5	891	0.56%
2022/07/25	0	0.00	0	39.75	39.75	0	902	0.00%
2022/07/20	0	39.40	0.1	39.25	39.10	-0.1	947	-0.01%
2022/07/08	3	37.10	1	37.25	37.40	2	1,132	0.18%
2022/07/07	0	0.00	3	36.52	36.60	-3	1,128	-0.27%
2022/07/06	0	0.00	1	38.85	38.60	-1	1,109	-0.09%
2022/07/05	1	39.55	2	39.88	39.80	-1	1,100	-0.09%
2022/07/04	1	39.25	1	39.20	39.40	0	1,092	0.00%
2022/07/01	1	39.00	0	0.00	38.80	1	1,108	0.09%
2022/06/30	1	41.65	1	40.80	40.45	0	1,095	0.00%
2022/06/24	0	0.00	1.4	41.93	42.00	-1.4	1,170	-0.12%
2022/06/23	0	0.00	1	41.35	41.65	-1	1,176	-0.09%
2022/06/20	2	41.20	0	0.00	40.80	2	1,221	0.16%
2022/06/17	2	41.50	5	41.65	41.65	-3	1,221	-0.25%
2022/06/16	4	42.65	1	42.30	42.10	3	1,249	0.24%
2022/06/13	2	42.65	0	0.00	42.65	2	1,365	0.15%
2022/06/10	0	0.00	11	43.76	43.80	-11	1,404	-0.78%
2022/06/02	2	44.00	0	0.00	43.95	2	1,691	0.12%
2022/05/31	1	43.75	0	0.00	43.75	1	1,776	0.06%
2022/05/30	0	0.00	2	43.70	43.80	-2	1,778	-0.11%
2022/05/27	0	0.00	3	43.35	43.35	-3	1,775	-0.17%
2022/05/26	0	0.00	5	43.10	43.05	-5	1,779	-0.28%
2022/05/25	5	43.20	10	43.10	43.05	-5	1,784	-0.28%
2022/05/24	10	43.40	4	43.03	42.90	6	1,798	0.33%
2022/05/23	0	0.00	6	43.00	43.00	-6	1,791	-0.33%
2022/05/20	0	0.00	3	42.95	42.90	-3	1,794	-0.17%
2022/05/19	0.2	42.17	0	0.00	42.30	0.2	1,791	0.01%
2022/05/17	0.1	42.75	1	42.65	42.65	-0.9	1,784	-0.05%
2022/05/16	0	0.00	19	42.35	42.30	-19	1,784	-1.06%
2022/05/13	1	42.15	0	0.00	42.30	1	1,779	0.06%
2022/05/12	1.2	41.40	0	0.00	41.20	1.2	1,785	0.07%
2022/05/11	3	42.63	0	0.00	42.50	3	1,782	0.17%
2022/05/10	13	43.16	0	0.00	43.40	13	1,764	0.74%
2022/05/09	6.1	43.24	0	0.00	43.00	6.1	1,758	0.34%
2022/05/06	0.1	45.29	1	45.20	45.20	-0.9	1,721	-0.05%
2022/05/05	4	45.80	0	45.80	45.75	4	1,706	0.23%
2022/05/04	5	46.74	0	0.00	45.80	5	1,685	0.30%
2022/05/03	3	47.40	0	0.00	47.75	3	1,639	0.18%
2022/04/27	1.1	47.02	10	47.55	46.95	-8.9	1,650	-0.54%
2022/04/26	16	48.67	8	48.66	48.60	8	1,630	0.49%
2022/04/22	1	50.10	18.1	49.98	49.95	-17.1	1,607	-1.06%
2022/04/21	12	50.65	1.2	50.77	50.40	10.8	1,612	0.67%
2022/04/20	3	49.92	8.1	50.21	50.40	-5.1	1,577	-0.32%
2022/04/19	0	0.00	5	49.55	49.65	-5	1,530	-0.33%
2022/04/15	0	0.00	3	49.10	48.80	-3	1,523	-0.20%
2022/04/14	3	48.77	0	0.00	48.90	3	1,554	0.19%
2022/04/13	1	48.30	0	0.00	48.55	1	1,568	0.06%
2022/04/12	10	48.20	1	47.70	47.85	9	1,602	0.56%
2022/04/11	11	48.45	2.2	48.19	47.80	8.8	1,626	0.54%
2022/04/08	0	0.00	20	48.14	48.20	-20	1,658	-1.21%
2022/04/07	3.1	48.95	0	0.00	47.90	3.1	1,710	0.18%
2022/04/06	1	49.35	0	0.00	49.15	1	1,868	0.05%
2022/03/31	3	49.85	3	49.75	49.70	0	1,917	0.00%
2022/03/30	3	49.80	4.1	50.00	50.20	-1.1	1,983	-0.05%
2022/03/29	1	49.00	0	0.00	49.05	1	1,947	0.05%
2022/03/28	1	49.10	2	49.10	49.10	-1	1,958	-0.05%
2022/03/25	1	49.30	0	0.00	49.25	1	1,967	0.05%
2022/03/24	0.3	49.60	1	49.55	49.50	-0.7	1,976	-0.04%
2022/03/22	0	0.00	2	49.45	49.50	-2	2,110	-0.09%
2022/03/21	0	49.20	1.2	48.91	49.30	-1.2	2,122	-0.06%
2022/03/18	2	48.90	0	0.00	48.40	2	2,142	0.09%
2022/03/17	2	49.48	0	0.00	49.35	2	2,134	0.09%
2022/03/16	0	0.00	7	49.39	49.50	-7	2,147	-0.33%
2022/03/15	1	49.20	1	49.05	49.00	0	2,170	0.00%
2022/03/14	15	49.85	5	49.60	49.35	10	2,218	0.45%
2022/03/11	7	48.58	0	0.00	48.40	7	2,244	0.31%
2022/03/10	0	0.00	1	48.35	48.35	-1	2,323	-0.04%
2022/03/09	5	47.80	3.1	48.84	48.30	2	2,435	0.08%
2022/03/08	2.1	45.16	0	0.00	44.70	2.1	2,688	0.08%
2022/03/07	9	46.13	1	45.60	46.00	8	2,710	0.30%
2022/03/04	1.3	48.14	0.1	48.15	47.60	1.3	2,750	0.05%
2022/03/03	1	46.70	0	0.00	46.70	1	2,736	0.04%
2022/02/25	3	45.60	0	0.00	45.40	3	3,005	0.10%
2022/02/24	0.1	46.00	0	0.00	45.50	0.1	3,275	0.00%
2022/02/22	0	0.00	3	46.70	46.40	-3	3,377	-0.09%
2022/02/21	1	46.85	0	0.00	47.10	1	3,374	0.03%
2022/02/14	2	46.60	0	0.00	46.35	2	3,413	0.06%
2022/02/10	1	46.90	0	0.00	47.05	1	3,416	0.03%
2022/02/09	0	0.00	5	46.80	46.90	-5	3,423	-0.15%
2022/02/08	12	46.15	0	0.00	46.20	12	3,420	0.35%
2022/02/07	6	45.80	0	0.00	45.60	6	3,429	0.17%
2022/01/26	0.1	44.85	2	45.08	44.80	-2	3,474	-0.06%
2022/01/21	0	46.15	0	0.00	45.90	0	3,479	0.00%
2022/01/20	0	0.00	0	47.30	47.20	0	3,467	0.00%
2022/01/19	1	47.25	1	46.75	46.95	0	3,469	0.00%
2022/01/18	3	47.55	2	47.48	46.90	1	3,458	0.03%
2022/01/17	1	46.70	2	47.15	47.15	-1	3,453	-0.03%
2022/01/13	0	0.00	0	47.05	46.95	0	3,435	0.00%
2022/01/12	3	47.10	0	0.00	46.80	3	3,438	0.09%
2022/01/11	1.1	47.05	2	47.55	47.05	-1	3,424	-0.03%
2022/01/10	0	0.00	1	47.80	48.05	-1	3,397	-0.03%
2022/01/07	2.1	47.31	46	47.35	47.30	-43.9	3,382	-1.30%
2022/01/06	3.1	48.27	2	48.43	48.15	1.1	3,342	0.03%
2022/01/05	5	49.60	0	0.00	48.85	5	3,313	0.15%
2022/01/04	0	0.00	1	49.90	49.35	-1	3,280	-0.03%
2022/01/03	0	0.00	3	50.03	49.50	-3	3,252	-0.09%
2021/12/30	4	50.63	0	0.00	50.70	4	3,209	0.12%
2021/12/29	6	50.78	23	50.36	51.00	-17	3,153	-0.54%
2021/12/28	1.2	49.40	5	49.35	49.35	-3.8	2,973	-0.13%
2021/12/27	3	49.33	2	49.38	49.55	1	2,955	0.03%
2021/12/24	5	49.26	2	49.50	49.35	3	2,929	0.10%
2021/12/23	5	48.50	0	0.00	48.60	5	2,836	0.18%
2021/12/22	2	48.60	0	0.00	48.50	2	2,834	0.07%
2021/12/21	1	48.50	1	48.20	48.50	0	2,823	0.00%
2021/12/20	3.1	48.69	0	48.80	48.50	3	2,804	0.11%
2021/12/17	9.2	48.86	10	49.40	48.80	-0.8	2,782	-0.03%
2021/12/16	3	49.55	4	49.44	49.85	-1	2,709	-0.04%
2021/12/15	1	48.40	0	0.00	48.20	1	2,603	0.04%
2021/12/14	14.2	48.73	2.1	48.92	48.55	12.1	2,577	0.47%
2021/12/13	1	48.90	0	0.00	48.85	1	2,526	0.04%
2021/12/10	2	49.05	2	48.55	49.15	0	2,501	0.00%
2021/12/09	11	48.20	1.1	48.28	48.30	9.9	2,450	0.40%
2021/12/08	15	50.17	4	49.28	49.00	11	2,383	0.46%
2021/12/07	11	49.74	36	49.63	49.65	-25	2,295	-1.09%
2021/12/06	5	49.57	6	49.47	49.20	-1	2,207	-0.04%
2021/12/03	6.3	49.34	1.4	49.16	49.60	4.9	2,123	0.23%
2021/12/02	39.6	49.15	135.1	49.08	48.65	-95.5	1,971	-4.84%	大賣/
2021/12/01	11	47.12	1	47.20	47.15	10	1,611	0.62%
2021/11/30	7	46.55	10	46.77	46.50	-3	1,580	-0.19%
2021/11/29	16	45.28	6	45.29	45.80	10	1,559	0.64%
2021/11/26	13	46.72	11	46.49	46.15	2	1,518	0.13%
2021/11/25	9.1	46.12	7	46.28	46.10	2.1	1,469	0.14%
2021/11/24	32	45.95	1	46.00	46.00	31	1,473	2.10%
2021/11/23	23	46.10	45.1	46.47	47.05	-22.1	1,332	-1.65%
2021/11/22	32	44.74	16	45.15	45.45	16	1,066	1.50%
2021/11/18	0	0.00	1	43.25	43.25	-1	1,022	-0.10%
2021/11/11	0	0.00	1	43.25	43.05	-1	1,115	-0.09%
2021/11/10	3	43.70	0	0.00	43.80	3	1,119	0.27%
2021/11/05	0	0.00	1	43.30	43.15	-1	1,141	-0.09%
2021/11/03	6	43.45	4.1	43.30	43.50	2	1,206	0.16%
2021/11/02	0	0.00	0	41.90	41.80	0	1,171	0.00%
2021/11/01	2	42.43	3	42.27	42.30	-1	1,180	-0.08%
2021/10/28	0	0.00	1	42.05	41.90	-1	1,182	-0.08%
2021/10/27	5	41.65	1.2	41.22	41.65	3.8	1,194	0.32%
2021/10/25	0	0.00	1	41.05	41.10	-1	1,223	-0.08%
2021/10/22	1	41.10	0.1	41.00	40.90	0.9	1,260	0.07%
2021/10/20	1	41.05	1	41.40	41.15	0	1,296	0.00%
2021/10/19	0	0.00	1	40.60	40.60	-1	1,309	-0.08%
2021/10/18	1	40.30	12.1	40.28	40.30	-11.1	1,341	-0.82%
2021/10/15	1	40.45	0	0.00	40.30	1	1,384	0.07%
2021/10/14	0	0.00	1	39.30	39.60	-1	1,441	-0.07%
2021/10/13	0	0.00	1	39.60	39.50	-1	1,558	-0.06%
2021/10/12	0	0.00	0.2	40.00	40.00	-0.2	1,623	-0.01%
2021/10/08	1	40.30	1	40.60	40.25	0	1,643	0.00%
2021/10/07	1	40.15	1	40.30	40.20	0	1,668	0.00%
2021/10/06	1	39.80	0	0.00	39.70	1	1,709	0.06%
2021/10/04	6	39.66	0	0.00	39.20	6	1,746	0.34%
2021/10/01	0	0.00	4	40.33	40.35	-4	1,751	-0.23%
2021/09/30	1	41.50	0	0.00	41.40	1	1,778	0.06%
2021/09/29	1.1	41.37	10	41.35	41.30	-9	1,795	-0.50%
2021/09/27	0	0.00	0.1	42.90	42.95	-0.1	1,812	0.00%
2021/09/23	0.1	42.25	0	0.00	42.10	0.1	1,866	0.00%
2021/09/17	2	42.30	0	0.00	42.45	2	1,995	0.10%
2021/09/15	1	42.95	1	43.00	42.55	0	2,016	0.00%
2021/09/14	0	0.00	0.1	43.00	43.00	-0.1	2,020	0.00%
2021/09/10	0	0.00	0.1	43.50	43.55	-0.1	2,045	0.00%
2021/09/08	0	0.00	4	43.85	42.80	-4	2,069	-0.19%
2021/09/07	11	44.33	0.1	44.10	44.10	10.9	2,073	0.53%
2021/09/06	0	0.00	0.2	44.20	44.05	-0.2	2,092	-0.01%
2021/09/03	5	45.12	3	45.22	44.85	2	2,143	0.09%
2021/09/02	0	0.00	20	44.86	44.75	-20	2,191	-0.91%
2021/09/01	1	43.95	4	44.46	44.60	-3	2,163	-0.14%
2021/08/31	6	44.10	3	44.55	44.35	3	2,153	0.14%
2021/08/30	1	43.80	6	43.92	43.90	-5	2,128	-0.23%
2021/08/27	1	42.55	0	0.00	42.65	1	2,091	0.05%
2021/08/26	1	42.40	3	42.60	42.60	-2	2,102	-0.10%
2021/08/25	14	42.73	4	42.23	42.60	10	2,121	0.47%
2021/08/23	12	41.50	0	0.00	41.75	12	2,096	0.57%
2021/08/20	0	0.00	4	43.15	43.40	-4	2,107	-0.19%
2021/08/17	0.2	44.40	0	0.00	43.90	0.2	2,087	0.01%
2021/08/16	11	43.71	0	0.00	44.05	11	2,086	0.53%
2021/08/13	0	0.00	2	45.10	44.90	-2	2,080	-0.10%
2021/08/12	0	0.00	1	45.55	45.55	-1	2,083	-0.05%
2021/08/11	10.3	45.81	1	45.35	45.80	9.3	2,099	0.44%
2021/08/10	12.2	46.92	0	0.00	46.75	12.2	2,098	0.58%
2021/08/09	15	47.70	12	47.98	47.95	3	2,127	0.14%
2021/08/06	2	47.58	10	47.45	47.30	-8	2,126	-0.38%
2021/08/05	1	47.45	3	47.80	47.85	-2	2,189	-0.09%
2021/08/04	0	0.00	6	47.45	47.50	-6	2,263	-0.27%
2021/08/03	15	47.26	0	0.00	47.20	15	2,321	0.65%
2021/07/30	0	0.00	6	46.94	47.00	-6	2,500	-0.24%
2021/07/29	11.2	46.54	4	46.41	46.65	7.2	2,511	0.29%
2021/07/28	2.1	47.36	0	0.00	46.50	2.1	2,525	0.08%
2021/07/27	0	0.00	20	48.00	46.90	-20	2,579	-0.78%
2021/07/26	0	0.00	16	47.48	47.70	-16	2,606	-0.61%
2021/07/23	0	0.00	1	47.20	47.30	-1	2,650	-0.04%
2021/07/22	1	47.35	0	0.00	47.30	1	2,730	0.04%
2021/07/21	0	0.00	2	46.58	46.95	-2	2,826	-0.07%
2021/07/20	3	47.13	1	47.00	46.95	2	2,865	0.07%
2021/07/19	2	48.93	20	48.95	48.10	-18	2,857	-0.63%
2021/07/16	95	47.91	2	47.63	48.00	93	2,843	3.27%
2021/07/15	2	46.75	0	0.00	46.75	2	2,853	0.07%
2021/07/13	2	46.55	0	47.00	46.10	2	2,951	0.07%
2021/07/12	0	0.00	0.1	46.40	46.45	-0.1	2,936	0.00%
2021/07/09	1	46.30	1	45.85	45.90	0	2,922	0.00%
2021/07/08	0	0.00	1	46.20	46.20	-1	2,960	-0.03%
2021/07/07	1	46.00	0	0.00	46.10	1	3,009	0.03%
2021/07/06	5	45.80	1	45.80	45.80	4	3,018	0.13%
2021/07/05	3	46.10	1	45.90	45.90	2	3,086	0.06%
2021/07/02	0	0.00	1	45.25	45.10	-1	3,166	-0.03%
2021/07/01	1	45.60	2	45.00	44.95	-1	3,180	-0.03%
2021/06/30	0	0.00	1	45.85	45.90	-1	3,178	-0.03%
2021/06/29	1	45.25	1	45.30	45.10	0	3,161	0.00%
2021/06/28	0.1	46.15	11.1	45.23	45.90	-11	3,144	-0.35%
2021/06/25	0	0.00	1	44.10	43.70	-1	3,085	-0.03%
2021/06/24	0.1	43.65	0	0.00	43.65	0.1	3,118	0.00%
2021/06/23	1	43.25	0	0.00	43.30	1	3,118	0.03%
2021/06/22	4	43.15	0	0.00	42.90	4	3,132	0.13%
2021/06/21	0	0.00	1	43.45	43.35	-1	3,139	-0.03%
2021/06/18	3	43.95	0	0.00	43.70	3	3,156	0.10%
2021/06/17	0	0.00	1	43.60	44.15	-1	3,163	-0.03%
2021/06/16	2	43.65	1	43.40	43.35	1	3,179	0.03%
2021/06/15	5	43.99	0	44.50	44.00	5	3,204	0.16%
2021/06/11	4	44.29	0	0.00	44.50	4	3,218	0.12%
2021/06/10	2	43.10	4.1	43.44	44.45	-2.1	3,320	-0.06%
2021/06/08	1	42.25	0	0.00	42.25	1	3,348	0.03%
2021/06/07	1	41.60	0	0.00	42.10	1	3,453	0.03%
2021/06/04	0	0.00	0	42.50	42.40	0	3,539	0.00%
2021/06/02	1	43.10	0	0.00	42.55	1	3,572	0.03%
2021/05/31	10	43.00	10	42.65	42.65	0	3,606	0.00%
2021/05/28	1	42.75	0	0.00	42.75	1	3,607	0.03%
2021/05/25	0	0.00	1	42.11	42.25	-1	3,663	-0.03%
2021/05/24	1	40.85	0	0.00	41.55	1	3,690	0.03%
2021/05/20	1	40.75	0.4	41.10	40.70	0.6	3,804	0.02%
2021/05/18	0.1	40.80	2	39.85	40.70	-2	3,833	-0.05%
2021/05/17	0.6	39.11	4	39.01	38.40	-3.4	3,824	-0.09%
2021/05/14	1.1	42.24	1	41.65	41.40	0.1	3,785	0.00%
2021/05/13	1.2	42.25	1	41.90	41.70	0.2	3,741	0.00%
2021/05/12	2.1	45.10	1	43.10	43.05	1.1	3,675	0.03%
2021/05/11	3.5	47.77	5	47.10	46.65	-1.5	3,625	-0.04%
2021/05/10	5	49.74	15	49.35	49.05	-10	3,578	-0.28%
2021/05/07	4	47.90	0.3	48.93	49.00	3.7	3,456	0.11%
2021/05/06	4	46.91	4	46.01	46.20	0	3,403	0.00%
2021/05/05	8	47.17	8	47.29	46.80	0	3,379	0.00%
2021/05/04	4.1	47.09	5	46.70	47.00	-1	3,393	-0.03%
2021/05/03	12	49.85	4.8	49.92	49.40	7.2	3,329	0.22%
2021/04/29	4.1	51.94	0	0.00	51.20	4.1	3,286	0.12%
2021/04/28	3.1	51.86	2	51.95	52.40	1.1	3,255	0.03%
2021/04/27	2	52.10	1	51.40	52.10	1	3,221	0.03%
2021/04/26	0	0.00	4	50.93	51.20	-4	3,112	-0.13%
2021/04/23	2	49.55	7	49.13	49.50	-5	3,069	-0.16%
2021/04/22	5	49.75	2	50.45	49.00	3	3,058	0.10%
2021/04/21	3.2	51.26	3	51.20	51.00	0.2	3,010	0.01%
2021/04/20	2	49.92	11	50.15	50.50	-9	2,962	-0.30%
2021/04/19	5	49.24	2	49.25	49.15	3	2,948	0.10%
2021/04/16	8	48.09	2	48.25	48.25	6	2,934	0.20%
2021/04/14	0	0.00	1.1	48.06	47.30	-1.1	2,945	-0.04%
2021/04/13	0	0.00	10	48.58	48.00	-10	2,958	-0.34%
2021/04/12	10	48.70	0	0.00	48.70	10	2,932	0.34%
2021/04/09	3	48.17	2	48.10	48.00	1	2,896	0.03%
2021/04/08	1	47.95	4	48.14	49.20	-3	2,818	-0.11%
2021/04/07	4	47.30	3	47.20	47.30	1	2,724	0.04%
2021/04/06	0	0.00	8	47.30	47.40	-8	2,722	-0.29%
2021/03/29	0	0.00	1	47.90	47.55	-1	2,695	-0.04%
2021/03/26	1	46.20	6	46.33	46.40	-5	2,670	-0.19%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/23	11	46.58	2	47.25	46.30	9	2,685	0.34%
2021/03/22	1	46.90	1	47.00	47.00	0	2,676	0.00%
2021/03/19	2	46.95	2	46.85	47.05	0	2,686	0.00%
2021/03/17	1	47.30	7	47.51	47.45	-6	2,696	-0.22%
2021/03/16	6	47.17	17	48.27	47.55	-11	2,723	-0.40%
2021/03/15	0	46.00	0	0.00	46.10	0	2,615	0.00%
2021/03/12	4	46.01	1	46.05	46.05	3	2,647	0.11%
2021/03/11	6	46.69	1	46.80	46.65	5	2,776	0.18%
2021/03/10	7	46.76	5	46.92	47.40	2	2,775	0.07%
2021/03/09	0	0.00	6	45.64	45.75	-6	2,732	-0.22%
2021/03/08	0	45.50	2	45.95	45.40	-2	2,724	-0.07%
2021/03/05	0	45.05	1	45.00	45.05	-1	2,746	-0.04%
2021/03/04	22	45.34	55	45.94	45.35	-33	2,773	-1.19%
2021/03/03	14	45.32	2	45.55	45.70	12	2,737	0.44%
2021/03/02	21	45.35	11	46.49	45.30	10	2,723	0.37%
2021/02/26	3	44.67	3	45.12	45.25	0	2,714	0.00%
2021/02/25	11	45.05	20	45.10	45.05	-9	2,762	-0.33%
2021/02/24	11	44.61	17	44.79	44.55	-6	2,748	-0.22%
2021/02/23	5	44.15	67	44.61	44.90	-62	2,747	-2.26%
2021/02/22	8	43.94	11	44.08	44.15	-3	2,748	-0.11%
2021/02/19	64	43.40	3	43.25	43.55	61	2,722	2.24%
2021/02/18	1	42.65	6	42.60	42.60	-5	2,709	-0.18%
2021/02/17	10	42.18	0	0.00	42.20	10	2,696	0.37%
2021/02/04	0	0.00	1	41.05	41.65	-1	2,757	-0.04%
2021/02/03	0	41.25	1	41.00	41.00	-1	2,785	-0.04%
2021/02/02	0	0.00	4	41.53	41.00	-4	2,880	-0.14%
2021/02/01	1	40.25	3	40.22	40.55	-2	2,985	-0.07%
2021/01/29	1	41.00	0	0.00	41.00	1	3,053	0.03%
2021/01/27	0	0.00	1	42.00	41.85	-1	3,066	-0.03%
2021/01/26	1	42.65	0	0.00	41.65	1	3,121	0.03%
2021/01/25	0	0.00	1	42.00	42.00	-1	3,093	-0.03%
2021/01/22	2	41.25	3	41.27	41.35	-1	3,087	-0.03%
2021/01/21	1	41.50	0	0.00	41.15	1	3,093	0.03%
2021/01/20	1	41.80	3	41.60	41.05	-2	3,085	-0.06%
2021/01/19	1	43.15	0	0.00	43.05	1	3,055	0.03%
2021/01/18	0	0.00	1	42.60	43.05	-1	3,073	-0.03%
2021/01/15	1	44.00	1	43.85	44.10	0	3,052	0.00%
2021/01/14	5	45.13	1	45.15	44.95	4	3,040	0.13%
2021/01/13	0	0.00	5	44.70	44.50	-5	2,993	-0.17%
2021/01/12	1	44.15	2	44.73	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	1	44.50	44.80	-1	2,933	-0.03%
2021/01/07	1	44.00	1	44.15	44.05	0	2,898	0.00%
2021/01/04	0	0.00	1	43.45	43.60	-1	2,789	-0.04%
2020/12/30	5	42.90	1	43.00	43.20	4	2,770	0.14%
2020/12/28	1	43.15	0	0.00	43.40	1	2,749	0.04%
2020/12/25	0	0.00	5	43.20	43.00	-5	2,737	-0.18%
2020/12/22	1	42.50	0	0.00	42.10	1	2,736	0.04%
2020/12/21	0	0.00	0	42.00	42.65	0	2,747	0.00%
2020/12/18	0.2	42.85	0	0.00	42.30	0.2	2,735	0.01%
2020/12/16	0	0.00	7	43.64	43.35	-7	2,738	-0.26%
2020/12/14	0	0.00	1	45.00	44.70	-1	2,708	-0.04%
2020/12/11	13	43.50	1	43.55	43.75	12	2,696	0.45%
2020/12/10	12	45.16	0	0.00	44.70	12	2,658	0.45%
2020/12/09	3	46.48	2	46.43	46.00	1	2,599	0.04%
2020/12/08	3	45.85	20	45.95	45.75	-17	2,577	-0.66%
2020/12/07	24	47.23	30	47.19	46.70	-6	2,543	-0.24%
2020/12/04	2	44.15	1.1	44.95	45.40	0.9	2,382	0.04%
2020/12/03	0	0.00	7	43.85	43.85	-7	2,345	-0.30%
2020/12/02	6	43.73	1	43.75	43.60	5	2,418	0.21%
2020/12/01	0	0.00	3	43.70	43.80	-3	2,532	-0.12%
2020/11/30	0	0.00	2	43.28	43.35	-2	2,690	-0.07%
2020/11/27	6	42.56	3	42.50	42.50	3	2,664	0.11%
2020/11/25	3	43.03	9	42.88	42.55	-6	2,843	-0.21%
2020/11/24	13	43.50	4	43.45	43.40	9	2,814	0.32%
2020/11/23	2	42.60	1	42.50	42.90	1	2,741	0.04%
2020/11/20	1	42.70	1	42.50	42.50	0	2,711	0.00%
2020/11/19	1	43.20	2	42.75	42.50	-1	2,680	-0.04%
2020/11/18	7	42.20	2	42.30	41.95	5	2,605	0.19%
2020/11/17	8	41.95	0	0.00	42.00	8	2,598	0.31%
2020/11/16	2	41.85	3	41.95	41.75	-1	2,666	-0.04%
2020/11/13	1	41.60	0	0.00	41.75	1	2,744	0.04%
2020/11/12	2	41.45	1	42.60	41.45	1	2,788	0.04%
2020/11/11	4	42.23	0	0.00	42.25	4	2,796	0.14%
2020/11/10	4	42.13	18	42.30	42.00	-14	2,788	-0.50%
2020/11/09	1	41.75	5	42.20	41.70	-4	2,744	-0.15%
2020/11/06	13	41.73	5	41.38	41.85	8	2,629	0.30%
2020/11/05	3	41.12	1	40.60	40.75	2	2,578	0.08%
2020/11/04	0	0.00	11	40.59	40.55	-11	2,605	-0.42%
2020/11/03	25	40.99	25	40.56	40.50	0	2,676	0.00%
2020/10/30	1	40.35	1	40.20	39.55	0	2,871	0.00%
2020/10/29	0	0.00	5	39.95	39.95	-5	2,875	-0.17%
2020/10/28	0	0.00	2	39.85	39.95	-2	2,879	-0.07%
2020/10/26	1	40.20	0	0.00	40.15	1	2,841	0.04%
2020/10/20	1	39.15	0	0.00	39.35	1	2,899	0.03%
2020/10/19	2	39.50	2	39.35	39.30	0	2,917	0.00%
2020/10/15	1	38.85	1	39.00	38.85	0	2,895	0.00%
2020/10/14	1	39.10	1	38.85	38.85	0	2,901	0.00%
2020/10/13	2	38.65	1	38.45	38.85	1	2,930	0.03%
2020/10/12	1	38.60	1	38.80	38.35	0	3,055	0.00%
2020/10/08	5	38.55	0	0.00	38.30	5	3,084	0.16%
2020/10/05	5	37.85	0	0.00	38.10	5	3,219	0.16%
2020/09/30	0.1	37.85	0	0.00	37.75	0.1	3,319	0.00%
2020/09/29	1	37.80	0	0.00	37.50	1	3,416	0.03%
2020/09/22	1	39.00	0	0.00	39.00	1	3,622	0.03%
2020/09/18	1	39.85	2	40.00	39.95	-1	3,611	-0.03%
2020/09/17	3	40.05	3	39.73	39.80	0	3,603	0.00%
2020/09/14	3	39.80	0	0.00	39.80	3	3,626	0.08%
2020/09/11	5	39.83	11	39.55	39.15	-6	3,630	-0.17%
2020/09/10	2	40.20	0	0.00	40.15	2	3,598	0.06%
2020/09/09	4	39.83	7	40.10	40.35	-3	3,577	-0.08%
2020/09/08	8	40.51	1	40.20	40.20	7	3,557	0.20%
2020/09/07	2	43.45	12	41.68	41.60	-10	3,515	-0.28%
2020/09/04	7	41.84	41	42.77	42.70	-34	3,435	-0.99%
2020/09/03	2	42.35	5	42.00	41.90	-3	3,382	-0.09%
2020/09/02	1	40.15	0	0.00	40.05	1	3,205	0.03%
2020/09/01	2	40.13	0	0.00	40.30	2	3,240	0.06%
2020/08/31	2	40.33	11	40.26	40.45	-9	3,253	-0.28%
2020/08/28	0	0.00	20	38.53	38.95	-20	3,135	-0.64%
2020/08/21	1	37.75	2	38.05	38.15	-1	3,150	-0.03%
2020/08/20	2	37.53	1	36.70	37.30	1	3,144	0.03%
2020/08/19	23	40.23	23	39.55	39.55	0	3,058	0.00%
2020/08/18	20	39.90	2	39.78	40.10	18	2,961	0.61%
2020/08/13	2	39.60	0	0.00	39.25	2	2,801	0.07%
2020/08/12	1	38.90	1	39.20	38.85	0	2,743	0.00%
2020/08/10	2	39.18	3	39.08	38.90	-1	2,686	-0.04%
2020/08/07	0	0.00	2	39.10	39.25	-2	2,659	-0.08%
2020/08/06	7	38.69	18	38.61	38.70	-11	2,595	-0.42%
2020/08/05	2	38.05	4	37.94	38.15	-2	2,456	-0.08%
2020/08/04	1	36.60	0	0.00	36.50	1	2,386	0.04%
2020/07/30	0	0.00	5	35.22	35.30	-5	2,384	-0.21%
2020/07/28	5	34.65	0	0.00	34.25	5	2,427	0.21%
2020/07/27	1	36.05	1	35.90	35.90	0	2,417	0.00%
2020/07/24	1	36.90	0	0.00	36.65	1	2,409	0.04%
2020/07/23	1	37.40	2	37.35	37.40	-1	2,412	-0.04%
2020/07/21	0	0.00	10	37.72	37.50	-10	2,410	-0.41%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	0	0.00	2	37.80	37.65	-2	2,426	-0.08%
2020/07/16	8	38.37	5	38.32	38.00	3	2,412	0.12%
2020/07/15	1	37.50	0	0.00	37.30	1	2,293	0.04%
2020/07/13	2	37.40	1	37.90	38.30	1	2,248	0.04%
2020/07/10	14	37.39	0	0.00	37.35	14	2,257	0.62%
2020/07/09	1	38.00	1	38.35	38.00	0	2,233	0.00%
2020/07/08	3	40.17	2	40.30	40.20	1	2,138	0.05%
2020/07/06	10	40.08	5	40.30	40.35	5	2,010	0.25%
2020/07/03	1	39.00	0	0.00	39.10	1	1,973	0.05%
2020/07/02	0	0.00	4	38.95	38.95	-4	1,972	-0.20%
2020/06/30	1	37.70	1	38.00	37.85	0	1,944	0.00%
2020/06/29	4	37.65	0	0.00	37.60	4	1,937	0.21%
2020/06/23	4	37.75	0	0.00	37.80	4	1,948	0.21%
2020/06/19	2	38.35	4	38.01	37.70	-2	1,968	-0.10%
2020/06/18	1	37.65	1	37.40	37.65	0	1,963	0.00%
2020/06/17	2	37.50	0	0.00	37.40	2	1,955	0.10%
2020/06/12	1	37.45	1	37.50	37.50	0	2,057	0.00%
2020/06/11	2	38.33	2	38.58	38.20	0	2,092	0.00%
2020/06/10	5	39.00	3	38.95	38.85	2	2,073	0.10%
2020/06/09	1	38.45	2	38.35	38.55	-1	2,053	-0.05%
2020/06/08	1	38.85	3	38.98	38.65	-2	2,085	-0.10%
2020/06/05	1	38.45	5.1	38.50	38.80	-4.1	2,038	-0.20%
2020/06/04	0	0.00	2	37.58	37.60	-2	1,977	-0.10%
2020/06/03	0	0.00	3	37.30	37.25	-3	1,981	-0.15%
2020/05/27	0	0.00	10	36.17	36.15	-10	1,940	-0.52%
2020/05/26	0	0.00	10	36.30	36.25	-10	1,944	-0.51%
2020/05/25	0	0.00	4	35.66	36.10	-4	1,953	-0.20%
2020/05/22	0	0.00	60	36.22	36.15	-60	1,975	-3.04%
2020/05/20	0	0.00	3	36.45	36.40	-3	1,974	-0.15%
2020/05/15	1	35.70	0	0.00	35.80	1	2,001	0.05%
2020/05/14	1	36.30	0	0.00	36.20	1	1,997	0.05%
2020/05/13	1	36.85	0	0.00	36.90	1	1,985	0.05%
2020/05/11	8	37.11	22	37.20	37.25	-14	1,964	-0.71%
2020/05/08	1	37.90	8	38.03	38.00	-7	1,929	-0.36%
2020/05/07	2	37.40	1	37.80	37.50	1	1,917	0.05%
2020/05/05	1	37.40	0	0.00	37.50	1	1,920	0.05%
2020/05/04	1	36.30	102	36.50	36.50	-101	1,899	-5.32%	大賣/鉅額交易
2020/04/30	0	0.00	12	37.35	37.30	-12	1,901	-0.63%
2020/04/29	6	36.85	1	36.90	36.95	5	1,895	0.26%
2020/04/28	7	36.94	9	37.26	36.90	-2	1,899	-0.11%
2020/04/27	0	0.00	1	35.90	36.15	-1	1,898	-0.05%
2020/04/24	4	35.50	0	0.00	35.50	4	1,887	0.21%
2020/04/23	0	0.00	1	36.10	35.85	-1	1,893	-0.05%
2020/04/17	104	35.03	1	35.25	35.10	103	1,892	5.44%	大買/鉅額交易
2020/04/16	1	34.90	0	0.00	35.25	1	1,874	0.05%
2020/04/15	2	35.70	3	35.75	35.20	-1	1,867	-0.05%
2020/04/10	0	0.00	1	33.90	34.10	-1	1,941	-0.05%
2020/04/09	6	34.13	1	33.85	33.90	5	2,067	0.24%
2020/04/08	2	32.38	2	33.00	33.50	0	2,052	0.00%
2020/04/06	0	0.00	1	30.10	30.50	-1	2,106	-0.05%
2020/04/01	0	30.45	11	30.23	30.35	-11	2,111	-0.52%
2020/03/30	0	0.00	2	29.60	29.65	-2	2,106	-0.09%
2020/03/25	6	29.84	0	0.00	29.60	6	2,303	0.26%
2020/03/23	0	0.00	2	27.60	27.65	-2	2,309	-0.09%
2020/03/20	0	28.40	6	26.64	28.40	-6	2,326	-0.26%
2020/03/18	10	28.90	0	0.00	28.60	10	2,311	0.43%
2020/03/16	1	29.25	1	29.40	28.50	0	2,293	0.00%
2020/03/13	0	29.45	6	28.66	29.25	-6	2,295	-0.26%
2020/03/12	2	34.03	0	0.00	31.60	2	2,293	0.09%
2020/03/11	3	35.53	0	0.00	35.00	3	2,325	0.13%
2020/03/10	2	34.88	4	35.28	35.55	-2	2,327	-0.09%
2020/03/09	3	36.32	1	35.85	35.90	2	2,368	0.08%
2020/03/06	2	37.45	0	0.00	37.40	2	2,377	0.08%
2020/03/05	0	0.00	3	37.73	37.70	-3	2,369	-0.13%
2020/03/04	0	0.00	1	37.40	37.40	-1	2,368	-0.04%
2020/03/02	5	37.40	0	0.00	37.40	5	2,369	0.21%
2020/02/25	2	39.20	8	39.33	39.40	-6	2,350	-0.26%
2020/02/21	1	39.05	1	39.25	39.10	0	2,322	0.00%
2020/02/20	2	39.43	3	39.40	39.05	-1	2,319	-0.04%
2020/02/19	2	39.20	1	39.40	39.20	1	2,312	0.04%
2020/02/18	3	39.17	2	39.20	38.95	1	2,309	0.04%
2020/02/17	0	0.00	12	38.73	38.70	-12	2,289	-0.52%
2020/02/14	3	38.62	1	38.70	38.70	2	2,292	0.09%
2020/02/13	6	38.63	6	38.53	38.25	0	2,292	0.00%
2020/02/12	2	38.35	0	0.00	38.35	2	2,313	0.09%
2020/02/11	0	0.00	1	37.60	37.95	-1	2,304	-0.04%
2020/02/10	25	36.78	0	0.00	37.00	25	2,313	1.08%
2020/02/07	1	37.35	0	0.00	37.50	1	2,319	0.04%
2020/02/05	2	38.60	1	38.00	38.00	1	2,314	0.04%
2020/02/03	2	36.80	1	37.20	37.10	1	2,340	0.04%
2020/01/31	6	38.45	0	38.65	38.50	6	2,324	0.26%
2020/01/30	2	38.50	1	38.60	38.50	1	2,327	0.04%
2020/01/17	0	0.00	1	42.70	42.65	-1	2,289	-0.04%
2020/01/16	1	42.80	4	42.89	42.80	-3	2,304	-0.13%
2020/01/15	3	43.50	6	42.92	42.85	-3	2,295	-0.13%
2020/01/14	20	42.80	0	0.00	43.40	20	2,302	0.87%
2020/01/10	3	43.03	0	0.00	42.80	3	2,357	0.13%
2020/01/09	7	43.24	1	43.00	43.00	6	2,356	0.25%
2020/01/08	4	42.85	4	43.26	42.70	0	2,347	0.00%
2020/01/07	17	43.62	29	43.61	43.15	-12	2,344	-0.51%
2020/01/06	1	44.50	3	44.13	44.00	-2	2,279	-0.09%
2020/01/03	4	45.30	9	44.61	44.30	-5	2,241	-0.22%
2020/01/02	0	0.00	12	44.06	44.05	-12	2,112	-0.57%
2019/12/31	20	43.90	0.1	44.00	44.05	19.9	2,082	0.96%
2019/12/30	7	44.52	27.1	44.43	44.65	-20.1	2,044	-0.98%
2019/12/27	2	43.00	0	0.00	42.95	2	1,944	0.10%
2019/12/26	0	0.00	6	43.28	42.75	-6	1,943	-0.31%
2019/12/25	40	42.98	0	0.00	42.90	40	2,025	1.98%
2019/12/24	0	0.00	2	43.05	42.90	-2	2,020	-0.10%
2019/12/23	2	42.63	8	42.23	42.15	-6	2,006	-0.30%
2019/12/20	14	44.21	35	44.52	43.35	-21	1,974	-1.06%
2019/12/19	8	43.91	1	43.75	43.95	7	1,810	0.39%
2019/12/18	3	43.63	1	43.65	43.85	2	1,777	0.11%
2019/12/16	0	0.00	22	43.07	43.40	-22	1,719	-1.28%
2019/12/13	4	42.73	9	42.54	42.50	-5	1,681	-0.30%
2019/12/12	2	42.45	3	42.60	42.30	-1	1,649	-0.06%
2019/12/11	1	42.15	2	42.25	42.30	-1	1,612	-0.06%
2019/12/10	1	42.00	2	41.90	42.10	-1	1,579	-0.06%
2019/12/09	1	42.20	0	0.00	41.70	1	1,550	0.06%
2019/12/06	2	41.28	3	41.15	41.65	-1	1,494	-0.07%
2019/12/05	0	0.00	2	40.35	40.25	-2	1,436	-0.14%
2019/12/04	5	40.49	2	40.45	40.40	3	1,471	0.20%
2019/12/03	20	40.09	2	40.43	40.15	18	1,441	1.25%
2019/12/02	0	0.00	5	39.50	39.35	-5	1,401	-0.36%
2019/11/28	2	40.30	0	0.00	39.80	2	1,418	0.14%
2019/11/26	1	39.65	3	39.85	39.85	-2	1,468	-0.14%
2019/11/25	2	39.30	0	0.00	39.25	2	1,444	0.14%
2019/11/21	1	38.80	0	0.00	38.80	1	1,460	0.07%
2019/11/20	0	0.00	0.3	39.45	39.15	-0.3	1,460	-0.02%
2019/11/12	1	38.90	0	0.00	38.95	1	1,504	0.07%
2019/11/11	16	39.06	0	0.00	38.60	16	1,525	1.05%
2019/11/06	12	39.84	0	0.00	39.55	12	1,513	0.79%
2019/11/05	30	39.95	0	0.00	39.90	30	1,512	1.98%
2019/11/01	2	40.55	2	40.05	40.10	0	1,513	0.00%
2019/10/31	1	39.75	1	39.90	40.90	0	1,505	0.00%
2019/10/30	2	39.85	2	40.00	40.15	0	1,471	0.00%
2019/10/25	10	41.35	10	41.80	41.20	0	1,472	0.00%
2019/10/23	0	0.00	0.5	41.00	41.00	-0.5	1,439	-0.03%
2019/10/21	0	0.00	1	41.60	41.35	-1	1,426	-0.07%
2019/10/18	10	40.35	0	0.00	40.35	10	1,372	0.73%
2019/10/17	1	40.10	2	40.13	40.15	-1	1,341	-0.07%
2019/10/16	1	39.80	0	0.00	39.75	1	1,360	0.07%
2019/10/15	1	40.60	1	40.15	39.95	0	1,370	0.00%
2019/10/14	0	0.00	1	40.25	40.10	-1	1,363	-0.07%
2019/10/09	3	39.53	3	39.93	39.10	0	1,358	0.00%
2019/10/07	0	0.00	2	40.30	40.10	-2	1,359	-0.15%
2019/10/04	3	39.82	1	39.80	39.80	2	1,377	0.15%
2019/10/01	2	40.28	8	40.51	40.90	-6	1,644	-0.36%
2019/09/27	5	39.18	8	39.36	39.40	-3	1,621	-0.19%
2019/09/26	1	39.60	2	39.35	39.05	-1	1,632	-0.06%
2019/09/25	2	39.18	0	0.00	38.80	2	1,637	0.12%
2019/09/24	4	39.54	0	0.00	39.35	4	1,663	0.24%
2019/09/23	0	0.00	3	39.72	39.85	-3	1,670	-0.18%
2019/09/20	11	39.53	0	0.00	39.45	11	1,681	0.65%
2019/09/19	2	39.50	1	39.75	39.50	1	1,698	0.06%
2019/09/18	1	39.35	1	39.55	39.50	0	1,726	0.00%
2019/09/17	4	39.61	3	39.85	39.45	1	1,739	0.06%
2019/09/16	11	39.19	0.1	40.50	39.15	10.9	1,746	0.62%
2019/09/12	0	0.00	0.2	39.65	39.55	-0.2	1,802	-0.01%
2019/09/11	0	0.00	1	39.65	39.65	-1	1,838	-0.05%
2019/09/09	2	39.98	0	0.00	39.65	2	1,939	0.10%
2019/09/06	1	40.60	0	0.00	40.60	1	1,926	0.05%
2019/09/05	3	42.67	3	42.12	42.05	0	1,903	0.00%
2019/09/02	2	41.45	1	41.80	41.85	1	1,963	0.05%
2019/08/30	2	42.18	3	41.95	41.40	-1	1,962	-0.05%
2019/08/27	0	0.00	1	40.35	40.25	-1	1,922	-0.05%
2019/08/26	1	41.10	0	0.00	40.50	1	1,925	0.05%
2019/08/23	0	0.00	1	41.55	41.70	-1	1,925	-0.05%
2019/08/19	1	41.25	0	0.00	41.70	1	1,963	0.05%
2019/08/16	1	41.10	0	0.00	41.00	1	1,981	0.05%
2019/08/14	0	0.00	1	40.95	40.85	-1	1,973	-0.05%
2019/08/13	1	39.65	0	0.00	40.35	1	1,957	0.05%
2019/08/12	0	0.00	1	39.15	40.00	-1	1,965	-0.05%
2019/08/08	1	38.90	6	38.95	38.85	-5	1,975	-0.25%
2019/08/07	2	39.00	3	38.90	38.50	-1	1,984	-0.05%
2019/08/06	0	0.00	3	39.20	39.45	-3	1,996	-0.15%
2019/08/05	0	0.00	3	39.60	39.55	-3	2,017	-0.15%
2019/07/31	0	0.00	2	41.70	41.75	-2	2,083	-0.10%
2019/07/30	2	42.73	0	0.00	41.70	2	2,092	0.10%
2019/07/24	5	41.96	1	41.95	41.55	4	2,117	0.19%
2019/07/23	0	0.00	1	41.55	41.70	-1	2,189	-0.05%
2019/07/18	0	0.00	1	41.70	40.95	-1	2,274	-0.04%
2019/07/17	1	41.70	0	0.00	41.70	1	2,295	0.04%
2019/07/16	2	42.20	0	0.00	42.25	2	2,368	0.08%
2019/07/15	3	41.65	0	0.00	41.75	3	2,528	0.12%
2019/07/10	0	0.00	2	42.05	42.00	-2	3,090	-0.06%
2019/07/09	7	42.04	2	41.80	41.80	5	3,143	0.16%
2019/07/08	0.3	46.80	2	46.28	46.50	-1.7	3,069	-0.05%
2019/07/05	9	46.02	7	46.04	46.00	2	3,050	0.07%
2019/07/04	2	46.18	4	46.09	46.05	-2	3,035	-0.07%
2019/07/03	3	45.00	3	45.05	44.95	0	3,051	0.00%
2019/07/02	1	45.40	4	45.38	45.35	-3	3,074	-0.10%
2019/07/01	2	45.20	0	0.00	45.15	2	3,094	0.06%
2019/06/27	1	44.55	2	44.30	44.30	-1	3,215	-0.03%
2019/06/26	0	0.00	2	44.05	44.00	-2	3,467	-0.06%
2019/06/25	5	44.82	2	44.35	44.20	3	3,672	0.08%
2019/06/20	8	44.99	3	44.70	44.60	5	3,710	0.13%
2019/06/19	0	0.00	3	44.00	43.90	-3	3,704	-0.08%
2019/06/18	16	44.08	13	43.87	43.90	3	3,689	0.08%
2019/06/17	1	43.20	2	43.58	44.20	-1	3,652	-0.03%
2019/06/14	4	42.51	4	42.51	42.30	0	3,625	0.00%
2019/06/13	1	42.40	0	0.00	42.30	1	3,633	0.03%
2019/06/12	0.1	43.30	0	0.00	43.40	0.1	3,652	0.00%
2019/06/06	1	41.90	2	41.95	41.75	-1	3,746	-0.03%
2019/06/05	1	42.25	0	0.00	42.20	1	3,763	0.03%
2019/05/29	9	42.02	7	42.28	42.00	2	4,130	0.05%
2019/05/28	0	0.00	6	42.38	42.65	-6	4,211	-0.14%
2019/05/27	0	0.00	1	41.75	41.80	-1	4,296	-0.02%
2019/05/23	8	42.38	4	42.29	41.80	4	4,391	0.09%
2019/05/21	0	0.00	5	42.78	43.00	-5	4,643	-0.11%
2019/05/20	4	42.53	1	43.30	42.20	3	4,785	0.06%
2019/05/17	4	43.63	2	43.98	43.00	2	4,825	0.04%
2019/05/16	2	44.93	3	43.83	43.80	-1	4,877	-0.02%
2019/05/15	2	45.23	2	45.43	45.40	0	4,949	0.00%
2019/05/14	1	43.80	0	0.00	44.50	1	5,093	0.02%
2019/05/13	2	45.93	2	45.88	44.30	0	5,210	0.00%
2019/05/10	4	46.26	5	46.40	46.40	-1	5,309	-0.02%
2019/05/09	4	46.83	3	46.63	46.30	1	5,301	0.02%
2019/05/08	1	46.95	5	47.05	47.15	-4	5,339	-0.07%
2019/05/07	1	47.15	2	46.98	46.80	-1	5,398	-0.02%
2019/05/06	3	47.03	0	0.00	46.65	3	5,445	0.06%
2019/05/03	3	48.00	3	48.05	48.00	0	5,453	0.00%
2019/04/30	5	47.05	4	47.38	47.60	1	5,452	0.02%
2019/04/29	7	47.53	6	47.58	47.00	1	5,443	0.02%
2019/04/26	4	49.78	2	49.83	49.35	2	5,378	0.04%
2019/04/25	1	50.60	3	50.50	50.40	-2	5,380	-0.04%
2019/04/23	1	49.90	1	50.90	51.00	0	5,414	0.00%
2019/04/22	1	51.30	1	50.30	50.40	0	5,390	0.00%
2019/04/19	12	51.83	8	51.94	51.50	4	5,344	0.07%
2019/04/18	50	54.03	54	53.86	51.90	-4	5,217	-0.08%
2019/04/17	8	51.94	1	51.80	52.10	7	4,912	0.14%
2019/04/16	4	51.05	4	51.20	51.20	0	4,821	0.00%
2019/04/15	3	52.00	2	51.05	50.80	1	4,788	0.02%
2019/04/12	0	0.00	2	51.00	51.20	-2	4,768	-0.04%
2019/04/11	5	51.40	6	50.92	50.50	-1	4,731	-0.02%
2019/04/10	1	50.30	1	50.80	50.80	0	4,659	0.00%
2019/04/09	3	50.50	6	50.25	50.40	-3	4,635	-0.06%
2019/04/08	1	50.60	4	50.21	49.60	-3	4,577	-0.07%
2019/04/03	3	49.48	4	49.73	49.90	-1	4,572	-0.02%
2019/04/02	4	49.40	3	49.18	49.20	1	4,554	0.02%
2019/04/01	13	50.40	1	50.50	49.55	12	4,514	0.27%
2019/03/29	4	51.50	3	52.27	51.00	1	4,422	0.02%
2019/03/28	7	50.01	17	50.57	50.20	-10	4,217	-0.24%
2019/03/27	11	48.70	1	48.75	49.10	10	4,070	0.25%
2019/03/26	2	48.13	2	48.30	47.95	0	4,058	0.00%
2019/03/25	1	48.00	0	0.00	47.95	1	4,079	0.02%
2019/03/22	2	48.45	3	48.78	48.85	-1	4,131	-0.02%
2019/03/21	2	48.22	2	48.08	48.00	0	4,149	0.00%
2019/03/20	1	47.75	10	48.00	48.15	-9	4,213	-0.21%
2019/03/19	0	0.00	2	47.70	47.70	-2	4,255	-0.05%
2019/03/18	1	48.10	0	0.00	47.80	1	4,279	0.02%
2019/03/15	3	48.67	15	48.72	48.30	-12	4,320	-0.28%
2019/03/14	3	48.00	5	48.31	48.20	-2	4,347	-0.05%
2019/03/13	13	47.51	34	47.45	47.35	-21	4,420	-0.48%
2019/03/12	2	48.43	0	0.00	48.45	2	4,427	0.05%
2019/03/11	1	49.00	0	0.00	48.60	1	4,576	0.02%
2019/03/08	4	48.98	3	49.17	48.95	1	4,900	0.02%
2019/03/07	13	49.44	10	49.58	48.90	3	5,053	0.06%
2019/03/06	3	49.48	4	49.49	49.40	-1	5,198	-0.02%
2019/03/05	9	50.03	7	50.53	49.40	2	5,330	0.04%
2019/03/04	7	49.31	7	49.42	49.95	0	5,322	0.00%
2019/02/27	14	47.66	10	47.50	48.60	4	5,299	0.08%
2019/02/26	3	48.97	5	49.24	48.30	-2	5,304	-0.04%
2019/02/25	1	49.70	3	49.73	49.65	-2	5,363	-0.04%
2019/02/22	9	49.50	9.1	49.54	49.25	-0.1	5,642	0.00%
2019/02/21	0	0.00	5	49.52	49.65	-5	5,740	-0.09%
2019/02/20	1	49.95	3	49.40	49.45	-2	6,090	-0.03%
2019/02/19	6	48.47	3	48.62	48.20	3	6,410	0.05%
2019/02/18	1	47.15	3	47.00	47.00	-2	6,365	-0.03%
2019/02/15	1	47.20	1	47.30	46.30	0	6,500	0.00%
2019/02/14	3	47.47	3	47.43	46.90	0	6,474	0.00%
2019/02/13	15	46.70	26	47.03	47.50	-11	6,440	-0.17%
2019/02/12	36	47.73	25	46.45	46.30	11	6,335	0.17%
2019/02/11	0	0.00	1	46.50	46.15	-1	6,297	-0.02%
2019/01/30	1	44.00	0	0.00	43.90	1	6,298	0.02%
2019/01/29	5	44.01	5	43.95	43.90	0	6,405	0.00%
2019/01/28	5	43.79	6	43.89	43.85	-1	6,408	-0.02%
2019/01/25	3	42.80	2	42.78	42.65	1	6,668	0.01%
2019/01/24	1	42.35	1	42.25	42.25	0	6,838	0.00%
2019/01/23	2	42.28	2	41.95	42.30	0	6,947	0.00%
2019/01/22	0	0.00	3	41.97	41.90	-3	7,014	-0.04%
2019/01/21	2	42.43	2	42.60	42.45	0	7,070	0.00%
2019/01/18	4	41.99	4	41.95	42.05	0	7,145	0.00%
2019/01/17	3	42.07	7	42.49	41.45	-4	7,253	-0.06%
2019/01/16	4	42.50	7	42.32	42.50	-3	7,284	-0.04%
2019/01/15	5	42.15	0	0.00	42.00	5	7,408	0.07%
2019/01/14	1	41.00	0	0.00	41.30	1	7,474	0.01%
2019/01/11	4	41.34	6	41.17	40.85	-2	7,575	-0.03%
2019/01/10	9.5	40.96	7	41.08	40.80	2.5	7,608	0.03%
2019/01/09	2	41.38	3	40.60	41.50	-1	7,678	-0.01%
2019/01/08	2	39.80	0	0.00	39.80	2	7,699	0.03%
2019/01/07	1	39.00	1	39.20	39.00	0	7,804	0.00%
2019/01/04	4	37.10	2	37.18	37.70	2	8,013	0.02%
2019/01/03	0	0.00	5	38.95	38.50	-5	8,106	-0.06%
2018/12/27	1	39.70	8	39.68	39.35	-7	8,678	-0.08%
2018/12/26	2	39.50	1	39.95	38.70	1	8,713	0.01%
2018/12/25	4	39.00	0	0.00	39.15	4	8,747	0.05%
2018/12/24	2	39.40	7	39.68	40.00	-5	8,822	-0.06%
2018/12/21	4	39.28	4	39.19	40.10	0	8,977	0.00%
2018/12/20	1	40.00	0	0.00	39.25	1	9,028	0.01%
2018/12/19	1	42.10	1	41.25	41.25	0	9,063	0.00%
2018/12/18	0	0.00	1	41.20	41.15	-1	9,120	-0.01%
2018/12/17	2	42.55	0	0.00	42.35	2	9,208	0.02%
2018/12/14	12	42.78	14	42.24	43.40	-2	9,231	-0.02%
2018/12/12	1	42.45	2	42.40	42.15	-1	9,320	-0.01%
2018/12/11	2	41.28	1	41.30	41.20	1	9,419	0.01%
2018/12/10	1	41.65	0	0.00	41.00	1	9,549	0.01%
2018/12/07	1	42.55	1	42.35	42.40	0	9,581	0.00%
2018/12/06	6	42.75	0	0.00	41.35	6	9,661	0.06%
2018/12/05	2	44.25	1	43.95	43.70	1	9,644	0.01%
2018/12/04	12	45.62	5	45.81	45.30	7	9,765	0.07%
2018/12/03	2	44.18	24	45.87	46.00	-22	9,903	-0.22%
2018/11/30	25	43.89	7	43.44	42.85	18	9,702	0.19%
2018/11/29	10	43.92	9	43.61	42.60	1	9,660	0.01%
2018/11/28	5	42.69	5	43.05	43.35	0	9,822	0.00%
2018/11/27	4	42.10	3	42.70	42.70	1	10,097	0.01%
2018/11/26	0	0.00	4	41.85	41.90	-4	10,169	-0.04%
2018/11/23	14	42.31	13	41.44	40.95	1	10,650	0.01%
2018/11/22	7	43.24	9	42.73	42.20	-2	11,237	-0.02%
2018/11/21	10	43.39	7	43.83	43.45	3	11,316	0.03%
2018/11/20	9	42.86	9	43.02	42.85	0	11,248	0.00%
2018/11/19	24	42.87	25	43.31	43.35	-1	11,244	-0.01%
2018/11/16	22	41.95	30	41.85	42.45	-8	10,913	-0.07%
2018/11/15	4	38.58	7	38.35	38.60	-3	10,502	-0.03%
2018/11/14	4	37.95	8	38.08	38.15	-4	10,558	-0.04%
2018/11/13	8	35.98	8	34.95	36.30	0	10,537	0.00%
2018/11/12	15	36.68	1	37.20	36.50	14	10,744	0.13%
2018/11/09	3	37.72	2	37.78	37.90	1	10,946	0.01%
2018/11/08	3	38.52	3	38.87	37.60	0	11,142	0.00%
2018/11/07	1	36.80	15	37.12	38.20	-14	11,387	-0.12%
2018/11/06	11.3	37.76	9	38.11	36.55	2.3	11,635	0.02%
2018/11/05	10	38.14	8	38.28	38.30	2	11,813	0.02%
2018/11/02	11	39.24	11	38.98	38.50	0	12,206	0.00%
2018/11/01	15	38.11	25	37.97	38.00	-10	12,109	-0.08%
2018/10/31	7	35.73	20	35.70	35.60	-13	12,270	-0.11%
2018/10/30	13	33.70	2	33.30	33.80	11	12,463	0.09%
2018/10/29	7	34.69	11	34.97	34.90	-4	12,819	-0.03%
2018/10/26	11	34.71	37	34.63	34.35	-26	13,108	-0.20%
2018/10/25	20	34.94	5	34.46	34.30	15	13,319	0.11%
2018/10/24	10	37.45	28	37.57	37.20	-18	13,823	-0.13%
2018/10/23	31	38.85	43	38.63	37.20	-12	14,375	-0.08%
2018/10/22	3	37.32	24	37.33	38.20	-21	14,660	-0.14%
2018/10/19	29	36.24	7	36.36	36.25	22	14,996	0.15%
2018/10/18	5	38.25	1	38.70	38.20	4	15,189	0.03%
2018/10/17	31	38.88	9	39.56	37.95	22	15,515	0.14%
2018/10/16	11	38.81	23	39.07	38.70	-12	15,752	-0.08%
2018/10/15	14	38.31	13	38.37	38.10	1	16,077	0.01%
2018/10/12	14	37.86	43	37.70	38.00	-29	16,424	-0.18%
2018/10/11	31	36.12	32	36.19	35.65	-1	16,551	-0.01%
2018/10/09	21	39.47	37	39.64	39.60	-16	16,632	-0.10%
2018/10/08	16	39.56	11	39.52	38.70	5	16,608	0.03%
2018/10/05	29.3	42.71	28	41.71	40.55	1.3	16,636	0.01%
2018/10/04	12	44.85	11	45.10	44.50	1	16,728	0.01%
2018/10/03	13	45.52	11	45.82	44.85	2	16,756	0.01%
2018/10/02	19	45.79	24	46.09	45.45	-5	16,880	-0.03%
2018/10/01	10.7	45.32	6	45.43	45.50	4.7	16,997	0.03%
2018/09/28	4	44.79	4	45.11	44.70	0	17,123	0.00%
2018/09/27	24	45.74	19	45.78	44.55	5	17,100	0.03%
2018/09/26	31	47.15	18	47.63	46.65	13	17,279	0.08%
2018/09/25	32	47.23	24	47.20	47.15	8	17,431	0.05%
2018/09/21	19	46.91	28	47.09	47.45	-9	17,599	-0.05%
2018/09/20	12	46.59	7	46.26	46.30	5	17,626	0.03%
2018/09/19	15	46.88	8	47.01	45.90	7	17,739	0.04%
2018/09/18	20	46.60	18	46.91	46.20	2	18,029	0.01%
2018/09/17	28	47.82	7	48.36	47.50	21	18,147	0.12%
2018/09/14	14	47.06	20	46.91	47.20	-6	18,202	-0.03%
2018/09/13	10.3	47.03	15	46.16	45.30	-4.7	18,300	-0.03%
2018/09/12	7	46.64	9	46.17	46.20	-2	18,486	-0.01%
2018/09/11	17	48.03	11	48.23	47.95	6	18,890	0.03%
2018/09/10	22	47.73	11	48.10	46.90	11	19,253	0.06%
2018/09/07	28	49.56	15	48.38	48.00	13	19,522	0.07%
2018/09/06	17	51.92	13	51.79	51.40	4	19,801	0.02%
2018/09/05	26	52.44	21	52.07	51.70	5	20,055	0.02%
2018/09/04	38	52.64	45	52.97	52.50	-7	20,382	-0.03%
2018/09/03	61	54.87	21	54.50	53.20	40	20,383	0.20%
2018/08/31	12	58.92	12	59.10	59.10	0	20,235	0.00%
2018/08/30	20	58.66	13	59.18	59.50	7	20,644	0.03%
2018/08/29	27	57.20	62	57.82	58.60	-35	20,528	-0.17%
2018/08/28	10	54.11	14	54.42	53.70	-4	20,044	-0.02%
2018/08/27	12	53.59	17	53.19	53.60	-5	20,136	-0.02%
2018/08/24	4	51.23	3	51.80	51.20	1	20,142	0.00%
2018/08/23	13	52.22	4	51.05	50.90	9	20,315	0.04%
2018/08/22	10	52.82	3	52.80	52.80	7	20,443	0.03%
2018/08/21	7	53.34	13	53.33	53.30	-6	20,954	-0.03%
2018/08/20	23	52.09	37	52.59	53.10	-14	21,048	-0.07%
2018/08/17	21	52.48	7	53.89	51.70	14	21,292	0.07%
2018/08/16	5	51.78	26	52.47	53.00	-21	21,414	-0.10%
2018/08/15	14	51.75	5	51.42	50.90	9	21,712	0.04%
2018/08/14	31	53.75	24	53.92	53.00	7	21,833	0.03%
2018/08/13	20	52.95	14	53.26	53.00	6	21,720	0.03%
2018/08/10	23	55.10	5	55.26	54.70	18	21,906	0.08%
2018/08/09	12	55.78	77	56.25	57.20	-65	22,026	-0.30%
2018/08/08	15	55.15	19	56.13	54.00	-4	21,777	-0.02%
2018/08/07	24	56.88	23	57.13	57.00	1	21,945	0.00%
2018/08/06	10	56.03	10	56.43	56.10	0	21,671	0.00%
2018/08/03	30	53.96	48	54.47	55.10	-18	21,681	-0.08%
2018/08/02	31	52.77	18	52.27	52.60	13	21,360	0.06%
2018/08/01	10	55.94	9	56.30	56.30	1	21,195	0.00%
2018/07/31	85	56.69	38	55.59	55.00	47	21,293	0.22%
2018/07/30	53	59.15	31	59.49	56.90	22	21,006	0.10%
2018/07/27	30	62.52	21	61.79	63.20	9	20,592	0.04%
2018/07/26	74	60.24	78	60.41	59.50	-4	20,199	-0.02%
2018/07/25	6	59.12	8	59.69	60.50	-2	19,772	-0.01%
2018/07/24	10	58.90	18	59.36	59.30	-8	19,543	-0.04%
2018/07/23	30	58.55	21	58.61	58.40	9	19,192	0.05%
2018/07/20	40	59.95	32	60.49	57.50	8	18,857	0.04%
2018/07/19	22	61.76	74	62.66	62.50	-52	18,399	-0.28%
2018/07/18	43	64.78	6	66.58	63.10	37	17,954	0.21%
2018/07/17	25	70.99	10	72.25	70.10	15	17,612	0.09%
2018/07/16	6	74.88	5	76.74	74.00	1	17,421	0.01%
2018/07/13	26	79.53	15	78.98	77.40	11	17,352	0.06%
2018/07/12	8	78.08	19	77.54	79.60	-11	17,118	-0.06%
2018/07/11	8	74.74	6	74.87	74.10	2	16,907	0.01%
2018/07/10	9	74.09	12	74.89	75.40	-3	16,942	-0.02%
2018/07/09	15	75.24	26	75.63	74.70	-11	16,812	-0.07%
2018/07/06	20	70.53	20	71.11	71.20	0	16,621	0.00%
2018/07/05	17	76.55	6	77.50	74.30	11	16,436	0.07%
2018/07/04	52	78.07	54	80.09	78.00	-2	16,343	-0.01%
2018/07/03	17	82.02	13	83.05	80.30	4	16,062	0.02%
2018/07/02	17	83.15	17	83.65	82.00	0	15,824	0.00%
2018/06/29	11	81.71	8	81.29	81.00	3	15,564	0.02%
2018/06/28	10	80.57	4	80.35	79.50	6	15,407	0.04%
2018/06/27	27	85.14	17	83.36	81.70	10	15,197	0.07%
2018/06/26	35	81.35	48	80.10	83.80	-13	14,811	-0.09%
2018/06/25	31	81.16	30	81.75	79.00	1	14,555	0.01%
2018/06/22	26	81.81	27	83.21	82.00	-1	14,376	-0.01%
2018/06/21	49	85.42	50	86.02	84.80	-1	14,108	-0.01%
2018/06/20	32	84.65	23	89.50	83.90	9	13,863	0.06%
2018/06/19	84	92.07	87	88.87	92.50	-3	13,401	-0.02%
2018/06/15	52	86.69	55	88.88	86.20	-3	12,909	-0.02%
2018/06/14	25	88.89	41	86.78	88.40	-16	12,439	-0.13%
2018/06/13	60	80.89	58	82.42	82.50	2	11,881	0.02%
2018/06/12	23	83.22	22	83.09	81.40	1	11,487	0.01%
2018/06/11	13	77.29	26	78.01	81.20	-13	10,989	-0.12%
2018/06/08	55	73.80	46	73.32	73.90	9	10,619	0.08%
2018/06/07	72	73.08	91	72.59	72.10	-19	10,315	-0.18%
2018/06/06	24	69.08	15	69.82	71.10	9	9,695	0.09%
2018/06/05	6	64.75	3	65.30	64.70	3	9,274	0.03%
2018/06/04	13	69.03	19	67.79	67.00	-6	9,060	-0.07%
2018/06/01	4	67.63	13	67.02	68.40	-9	8,759	-0.10%
2018/05/31	31	65.75	34	66.14	63.50	-3	8,530	-0.04%
2018/05/30	28	66.73	14	66.76	67.60	14	8,298	0.17%
2018/05/29	51	68.15	20	69.90	68.00	31	8,049	0.39%
2018/05/28	13	64.09	7.1	65.30	66.10	5.9	7,484	0.08%
2018/05/25	4	57.85	10	58.08	60.10	-6	7,226	-0.08%
2018/05/24	7	54.46	7	54.13	54.70	0	6,818	0.00%
2018/05/23	29	52.35	52.3	51.49	53.60	-23.3	6,462	-0.36%
2018/05/22	22	50.17	15	50.61	50.00	7	5,898	0.12%
2018/05/21	9	47.51	47	48.09	48.60	-38	5,531	-0.69%
2018/05/18	20	48.71	56	48.45	47.30	-36	5,303	-0.68%
2018/05/17	62	47.86	14	47.73	48.70	48	4,741	1.01%
2018/05/16	1	46.80	10.5	46.57	47.00	-9.5	4,302	-0.22%
2018/05/15	49	47.92	18	47.50	48.40	31	4,095	0.76%
2018/05/14	13	44.56	4	44.95	45.00	9	3,717	0.24%
2018/05/11	1	40.95	19	40.82	40.95	-18	3,612	-0.50%
2018/05/10	5	37.19	4	37.49	37.25	1	3,268	0.03%
2018/05/09	4	37.20	10	37.03	37.80	-6	3,153	-0.19%
2018/05/08	33	36.66	14	36.85	37.10	19	2,984	0.64%
2018/05/07	46	35.74	24	35.98	36.70	22	2,594	0.85%
2018/05/04	10	33.25	41	33.82	33.40	-31	2,251	-1.38%
2018/05/03	1	32.00	11	32.69	32.35	-10	2,047	-0.49%
2018/05/02	0	0.00	10	31.70	31.60	-10	2,001	-0.50%
2018/04/27	24	29.70	0	0.00	31.05	24	1,933	1.24%
2018/04/26	6	30.40	0	0.00	30.30	6	1,923	0.31%
2018/04/25	1	30.85	0	0.00	30.90	1	1,963	0.05%
2018/04/24	4	31.01	5	31.00	31.20	-1	2,061	-0.05%
2018/04/23	1	32.35	1	32.10	32.10	0	2,271	0.00%
2018/04/20	0	0.00	15	31.90	31.90	-15	2,552	-0.59%
2018/04/19	1	32.55	3	32.98	32.75	-2	2,532	-0.08%
2018/04/18	10	32.20	1	32.70	32.45	9	2,504	0.36%
2018/04/17	3	31.97	14	33.94	31.80	-11	2,501	-0.44%
2018/04/16	6	33.34	2	33.33	33.30	4	2,483	0.16%
2018/04/13	7	32.22	5	32.50	31.55	2	2,435	0.08%
2018/04/12	5	32.00	0	0.00	31.90	5	2,447	0.20%
2018/03/30	10	30.95	0	0.00	30.80	10	2,747	0.36%
2018/03/29	1	31.15	1	30.75	30.75	0	2,759	0.00%
2018/03/27	0	0.00	15	31.25	31.65	-15	2,814	-0.53%
2018/03/23	2	29.85	0	0.00	30.45	2	2,788	0.07%
2018/03/21	0	31.75	0	0.00	31.65	0	2,698	0.00%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/19	0	32.00	0	0.00	32.00	0	2,702	0.00%
2018/03/13	1	31.10	1	31.05	31.05	0	2,706	0.00%
2018/03/09	20	31.00	0	0.00	30.90	20	2,818	0.71%
2018/03/07	0	0.00	2	31.25	30.65	-2	3,205	-0.06%
2018/03/01	0	0.00	5	31.02	31.10	-5	3,543	-0.14%
2018/02/22	0	0.00	1	29.30	29.35	-1	3,596	-0.03%
2018/02/21	2	28.78	0	0.00	28.90	2	3,601	0.06%
2018/02/09	2	27.58	0	0.00	28.50	2	3,653	0.05%
2018/02/07	0	0.00	4	28.95	28.80	-4	3,709	-0.11%
2018/01/29	2	30.90	2	30.88	30.85	0	4,307	0.00%
2018/01/26	0	0.00	8	30.88	30.90	-8	4,342	-0.18%
2018/01/25	0	0.00	1	31.45	31.10	-1	4,329	-0.02%
2018/01/24	2	31.90	0	0.00	31.50	2	4,312	0.05%
2018/01/22	15	32.15	0	0.00	32.10	15	4,289	0.35%
2018/01/19	1	31.15	21	31.29	31.25	-20	4,246	-0.47%
2018/01/18	2	31.85	14	32.19	31.85	-12	4,188	-0.29%
2018/01/17	17	32.65	13	32.95	32.15	4	4,078	0.10%
2018/01/16	20	34.31	17	34.54	34.80	3	3,831	0.08%
2018/01/12	1	32.30	4	32.30	31.70	-3	3,538	-0.08%
2018/01/11	4	32.00	0	0.00	32.00	4	3,509	0.11%
2018/01/10	3	32.40	9	31.90	31.30	-6	3,474	-0.17%
2018/01/09	7	31.79	1	31.90	31.90	6	3,420	0.18%
2018/01/08	0	0.00	2	31.60	31.00	-2	3,373	-0.06%
2018/01/05	0	0.00	1	30.50	30.80	-1	3,286	-0.03%
2018/01/04	1	32.10	27	30.67	30.80	-26	3,251	-0.80%
2018/01/03	37	31.12	5	31.15	31.35	32	3,194	1.00%