達方 (8163)-元大-新竹經國券商分點個股進出

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
66.9
漲跌
▼0.2
漲幅
-0.30%
成交量
1,193張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/20	21	67.29	0	0.00	66.90	21	2,781	0.76%
2024/05/17	1	66.11	0.2	66.90	67.10	0.8	2,777	0.03%
2024/05/15	2	66.90	0	0.00	66.80	2	2,766	0.07%
2024/05/13	2	67.60	10	67.40	67.90	-8	2,733	-0.29%
2024/05/10	10	68.00	0	0.00	67.40	10	2,717	0.37%
2024/05/09	1	70.00	2	69.70	67.90	-1	2,676	-0.04%
2024/05/08	7.1	70.40	11	70.24	70.80	-3.9	2,634	-0.15%
2024/05/07	7.9	70.52	20.1	70.34	71.80	-12.2	2,569	-0.47%
2024/05/06	14	67.69	26	67.90	67.80	-12	2,411	-0.50%
2024/05/03	29	68.31	15	67.54	67.70	14	2,353	0.59%
2024/05/02	0	0.00	1	63.90	63.80	-1	2,237	-0.04%
2024/04/30	0	0.00	2	63.05	63.30	-2	2,234	-0.09%
2024/04/29	1	62.40	1	62.70	62.70	0	2,222	0.00%
2024/04/25	0	0.00	1	61.80	61.50	-1	2,212	-0.05%
2024/04/24	1	61.40	0	0.00	61.70	1	2,209	0.05%
2024/04/19	2	60.30	0	0.00	60.40	2	2,206	0.09%
2024/04/15	0.1	61.60	0	0.00	61.50	0.1	2,183	0.00%
2024/04/11	1	61.50	0	0.00	61.50	1	2,301	0.04%
2024/04/10	1	62.20	0	0.00	62.60	1	2,301	0.04%
2024/04/08	0	0.00	5	63.30	63.50	-5	2,321	-0.22%
2024/04/03	1	64.30	0.5	63.71	63.60	0.5	2,345	0.02%
2024/04/02	0	0.00	0.5	62.80	63.00	-0.5	2,325	-0.02%
2024/04/01	10	62.50	0	0.00	62.90	10	2,322	0.43%
2024/03/29	0	62.30	0.1	62.40	62.30	-0.1	2,319	0.00%
2024/03/26	0	0.00	1	61.80	61.90	-1	2,323	-0.04%
2024/03/25	5	62.86	0	0.00	62.80	5	2,309	0.22%
2024/03/22	1	64.40	3	64.43	64.30	-2	2,308	-0.09%
2024/03/21	8	63.61	13	63.77	64.10	-5	2,289	-0.22%
2024/03/20	18	62.82	16	62.84	62.40	2	2,288	0.09%
2024/03/19	1	61.80	19	61.43	61.90	-18	2,245	-0.80%
2024/03/18	0	0.00	1	60.40	60.80	-1	2,237	-0.04%
2024/03/15	0	60.45	2	60.90	60.00	-2	2,241	-0.09%
2024/03/14	1	60.50	2	60.70	60.60	-1	2,225	-0.04%
2024/03/12	0	0.00	2	60.00	60.50	-2	2,229	-0.09%
2024/03/08	0	0.00	1	60.30	60.00	-1	2,235	-0.04%
2024/03/07	0	0.00	4	61.25	61.00	-4	2,216	-0.18%
2024/03/06	26	60.85	13	61.45	61.70	13	2,159	0.60%
2024/03/05	1	59.80	9.1	59.86	61.40	-8.1	1,963	-0.41%
2024/03/04	2	55.10	1	55.90	55.90	1	1,648	0.06%
2024/03/01	1	54.00	0	0.00	54.40	1	1,616	0.06%
2024/02/27	0	0.00	1	53.70	53.40	-1	1,576	-0.06%
2024/02/22	0	0.00	0.2	52.60	52.80	-0.2	1,661	-0.01%
2024/02/20	0	0.00	1	52.50	52.50	-1	1,739	-0.06%
2024/02/19	1	52.30	0	0.00	52.60	1	1,748	0.06%
2024/02/15	1	50.40	0	0.00	50.50	1	1,788	0.06%
2024/02/05	0	0.00	2	50.45	50.60	-2	1,824	-0.11%
2024/02/02	0	0.00	2	50.90	50.70	-2	1,867	-0.11%
2024/01/31	1	51.00	5	51.10	50.90	-4	1,987	-0.20%
2024/01/30	2	51.15	1	51.00	51.00	1	2,045	0.05%
2024/01/29	1	51.70	0	0.00	51.70	1	2,257	0.04%
2024/01/24	0	0.00	1	52.80	52.50	-1	2,513	-0.04%
2024/01/19	0.1	52.00	0	0.00	51.90	0.1	2,481	0.00%
2024/01/18	5	51.60	0	0.00	51.30	5	2,479	0.20%
2024/01/15	0	0.00	2	52.30	52.20	-2	2,445	-0.08%
2024/01/11	1	52.60	0	0.00	52.20	1	2,432	0.04%
2024/01/10	0	0.00	7	51.81	51.90	-7	2,433	-0.29%
2024/01/08	7	53.06	0	0.00	52.60	7	2,408	0.29%
2024/01/05	3	55.20	2	55.60	54.90	1	2,360	0.04%
2024/01/04	1	54.00	3	53.50	53.50	-2	2,267	-0.09%
2024/01/03	12	56.02	5	55.50	55.30	7	2,241	0.31%
2024/01/02	1	54.60	8	55.16	55.60	-7	2,210	-0.32%
2023/12/29	10	54.50	0	0.00	54.20	10	2,162	0.46%
2023/12/28	7	52.50	7	53.10	53.10	0	2,121	0.00%
2023/12/27	0.1	52.50	0	0.00	52.20	0.1	2,101	0.00%
2023/12/25	1	52.10	0	0.00	51.80	1	2,082	0.05%
2023/12/22	1	52.80	0	0.00	52.50	1	2,066	0.05%
2023/12/20	0	0.00	0.1	54.50	53.70	-0.1	2,025	-0.01%
2023/12/15	5	55.94	0	0.00	56.10	5	1,931	0.26%
2023/12/14	0	0.00	2	56.65	56.70	-2	1,889	-0.11%
2023/12/13	0	0.00	1	56.10	55.80	-1	1,859	-0.05%
2023/12/12	0	0.00	7	55.19	55.30	-7	1,830	-0.38%
2023/12/11	0	0.00	2	54.60	54.90	-2	1,814	-0.11%
2023/12/07	12	54.60	0	0.00	54.50	12	1,785	0.67%
2023/12/06	0	0.00	1	55.50	55.40	-1	1,757	-0.06%
2023/12/05	0	0.00	1	54.70	54.80	-1	1,714	-0.06%
2023/12/04	0	0.00	1	55.20	55.00	-1	1,687	-0.06%
2023/12/01	0	0.00	4	53.43	53.50	-4	1,625	-0.25%
2023/11/29	3	52.13	1	52.00	52.30	2	1,534	0.13%
2023/11/24	0	0.00	28	51.39	51.60	-28	1,497	-1.87%
2023/11/22	36	52.51	23	52.40	52.60	13	1,452	0.89%
2023/11/17	22	51.46	6	51.48	51.60	16	1,329	1.20%
2023/11/16	5	51.00	0	0.00	50.90	5	1,267	0.39%
2023/11/14	0.1	50.00	0	0.00	50.20	0.1	1,211	0.01%
2023/11/13	0	0.00	4	50.75	51.00	-4	1,175	-0.34%
2023/11/09	23	51.12	32	50.99	50.90	-9	1,063	-0.85%
2023/11/08	1	49.70	3	49.72	50.00	-2	974	-0.21%
2023/11/07	1	49.75	0	0.00	49.85	1	936	0.11%
2023/11/06	11	50.22	5	50.06	49.70	6	881	0.68%
2023/11/03	11	48.42	34	48.54	48.85	-23	661	-3.48%
2023/10/26	6	43.03	0	0.00	42.85	6	448	1.34%
2023/10/24	0	0.00	0	42.70	42.70	0	463	-0.01%
2023/10/18	1	42.50	0	0.00	44.00	1	481	0.21%
2023/10/13	0	0.00	1	43.85	43.85	-1	493	-0.20%
2023/10/11	1	43.75	0	0.00	43.75	1	512	0.20%
2023/09/07	2	43.60	1	43.25	43.65	1	794	0.13%
2023/09/06	0	0.00	1	44.15	44.20	-1	798	-0.13%
2023/09/01	0	44.20	0	0.00	44.20	0	811	0.00%
2023/08/16	1	41.70	0	0.00	41.70	1	909	0.11%
2023/08/14	0	0.00	5	41.56	41.75	-5	931	-0.54%
2023/08/10	0	0.00	1	42.10	42.05	-1	949	-0.11%
2023/08/09	3	42.77	0	0.00	42.65	3	946	0.32%
2023/08/07	4	42.90	0	0.00	42.80	4	946	0.42%
2023/08/02	1	43.30	0	0.00	43.20	1	922	0.11%
2023/07/21	1	44.90	0	0.00	44.85	1	879	0.11%
2023/07/17	0	0.00	1	45.80	46.00	-1	880	-0.11%
2023/07/12	5	44.84	3	45.15	45.15	2	858	0.23%
2023/07/11	0	0.00	4	43.74	43.50	-4	840	-0.48%
2023/07/10	6	46.38	5	46.33	46.00	1	821	0.12%
2023/07/07	1	47.10	0	0.00	46.75	1	810	0.12%
2023/07/05	0	0.00	2	47.55	47.35	-2	824	-0.24%
2023/07/04	1	47.30	1	47.55	47.60	0	820	0.00%
2023/07/03	1	46.85	0	0.00	46.85	1	818	0.12%
2023/06/29	1	46.00	0	0.00	46.70	1	803	0.12%
2023/06/28	0	0.00	0.9	45.90	45.65	-0.9	790	-0.11%
2023/06/27	2	45.50	3	45.35	45.30	-1	792	-0.13%
2023/06/26	0	0.00	14	46.38	46.00	-14	786	-1.78%
2023/06/21	1	47.00	2	46.65	46.70	-1	780	-0.13%
2023/06/15	6	47.98	0	0.00	47.85	6	777	0.77%
2023/06/14	3.5	48.00	6	48.02	47.95	-2.5	772	-0.32%
2023/06/13	1	47.35	4.4	47.42	47.55	-3.4	769	-0.44%
2023/06/09	0	0.00	2	46.70	46.70	-2	761	-0.26%
2023/06/08	2	46.80	0	0.00	46.70	2	775	0.26%
2023/06/07	0	0.00	1	47.40	47.30	-1	789	-0.13%
2023/06/02	1.4	47.28	12	47.39	47.40	-10.6	965	-1.10%
2023/05/31	2	47.00	0	0.00	47.00	2	959	0.21%
2023/05/30	0	0.00	2	46.75	46.90	-2	954	-0.21%
2023/05/29	0	0.00	6	46.68	47.10	-6	950	-0.63%
2023/05/26	0	0.00	6.2	46.25	46.35	-6.2	938	-0.66%
2023/05/25	0	0.00	22.1	46.30	46.65	-22.1	925	-2.39%
2023/05/24	0	0.00	5	46.90	46.85	-5	918	-0.54%
2023/05/23	0	0.00	17	46.63	46.90	-17	912	-1.86%
2023/05/22	0	0.00	11	46.16	46.30	-11	898	-1.22%
2023/05/19	0	0.00	23	45.78	45.55	-23	883	-2.60%
2023/05/18	0.1	45.50	10	45.63	45.50	-9.9	872	-1.14%
2023/05/17	0	0.00	11	45.38	45.40	-11	864	-1.27%
2023/05/16	0	0.00	2	45.08	45.10	-2	855	-0.23%
2023/05/15	0	0.00	3	44.90	44.75	-3	847	-0.35%
2023/05/08	0	0.00	0.2	44.30	44.50	-0.2	922	-0.02%
2023/05/04	0	0.00	2	44.18	44.15	-2	934	-0.21%
2023/04/21	0	0.00	1	43.30	43.20	-1	924	-0.11%
2023/04/20	1	44.60	0	0.00	44.35	1	916	0.11%
2023/04/19	0	0.00	6	44.76	44.60	-6	911	-0.66%
2023/04/17	0	0.00	0	44.80	44.55	0	896	0.00%
2023/04/12	0	0.00	1	44.80	45.30	-1	865	-0.12%
2023/04/10	1	44.20	3	44.70	44.90	-2	825	-0.24%
2023/04/07	0	0.00	1	44.60	44.15	-1	783	-0.13%
2023/04/06	0	44.55	2	44.50	44.50	-2	777	-0.26%
2023/03/31	1	44.15	0	0.00	44.10	1	763	0.13%
2023/03/30	0	0.00	0.1	44.05	44.05	-0.1	763	-0.01%
2023/03/29	0	0.00	1	43.60	43.75	-1	760	-0.13%
2023/03/28	0	0.00	0	43.95	43.65	0	763	0.00%
2023/03/24	0	0.00	0.1	44.05	44.10	-0.1	762	-0.01%
2023/03/23	1	44.30	0	0.00	44.20	1	757	0.13%
2023/03/21	0	43.65	0	0.00	43.55	0	744	0.00%
2023/03/16	0	43.30	0	0.00	42.60	0	742	0.00%
2023/03/10	1	43.80	1	44.20	43.85	0	726	0.00%
2023/03/09	2	44.50	2	44.50	44.50	0	713	0.00%
2023/03/08	3.1	44.09	11	44.57	44.70	-7.9	671	-1.18%
2023/03/03	7	41.67	0	0.00	41.65	7	563	1.24%
2023/03/02	0	41.65	0	0.00	41.60	0	557	0.00%
2023/03/01	5	41.28	0	0.00	41.35	5	551	0.91%
2023/02/16	0	0.00	0.3	40.85	40.85	-0.3	544	-0.06%
2023/02/15	0	0.00	1.2	40.58	40.70	-1.2	548	-0.22%
2023/02/14	0	0.00	0.5	40.50	40.40	-0.5	544	-0.09%
2023/02/09	1	40.25	3	41.17	41.55	-2	511	-0.39%
2023/02/07	3	40.25	0	0.00	40.20	3	473	0.63%
2023/01/17	1	38.80	0	0.00	38.90	1	424	0.24%
2023/01/11	1	39.00	1	38.90	38.90	0	435	0.00%
2023/01/09	0.5	38.65	0	0.00	38.50	0.5	433	0.12%
2022/12/21	0	0.00	1	37.50	37.40	-1	485	-0.21%
2022/12/14	0	39.00	0	0.00	38.65	0	473	0.00%
2022/12/07	1	38.80	2	39.05	38.70	-1	494	-0.20%
2022/12/05	2	40.40	0	40.70	40.20	2	490	0.41%
2022/12/02	6	40.69	0	0.00	40.50	6	485	1.23%
2022/12/01	6	40.50	0	0.00	40.50	6	484	1.24%
2022/11/30	0	0.00	1	40.20	40.15	-1	479	-0.21%
2022/11/29	0	0.00	2	40.20	40.20	-2	475	-0.42%
2022/11/28	0	0.00	0.5	39.95	39.85	-0.5	455	-0.11%
2022/11/22	0.1	38.60	0	0.00	39.10	0.1	431	0.02%
2022/11/07	2	38.60	0	0.00	38.60	2	442	0.45%
2022/10/13	1	36.45	0	0.00	36.45	1	523	0.19%
2022/10/12	1	37.60	0	0.00	37.90	1	523	0.19%
2022/10/11	4	38.41	0	0.00	38.25	4	519	0.77%
2022/10/06	0	0.00	3	39.60	39.60	-3	518	-0.58%
2022/09/29	1	39.00	32	39.19	39.60	-31	571	-5.42%
2022/09/28	3	38.80	32	38.99	38.50	-29	595	-4.87%
2022/09/26	1	40.20	0	0.00	39.55	1	620	0.16%
2022/09/20	5	42.50	0	0.00	42.40	5	663	0.75%
2022/09/19	14	42.29	0	0.00	42.10	14	668	2.10%
2022/09/15	5	42.25	0	0.00	42.75	5	683	0.73%
2022/09/14	1	41.40	0	0.00	41.50	1	670	0.15%
2022/09/13	50	41.83	0	0.00	41.80	50	675	7.40%
2022/09/06	4	39.83	0	0.00	39.80	4	692	0.58%
2022/09/01	1	40.95	0	0.00	40.95	1	700	0.14%
2022/08/29	0	0.00	3	40.75	40.75	-3	701	-0.43%
2022/08/26	0.5	41.85	0	0.00	41.50	0.5	700	0.07%
2022/08/05	3	40.55	1	40.50	40.45	2	710	0.28%
2022/07/22	0	0.00	1	39.60	39.70	-1	914	-0.11%
2022/07/21	1	38.80	0	0.00	39.25	1	941	0.11%
2022/07/15	1	37.80	0	0.00	37.80	1	1,014	0.10%
2022/07/13	0.6	37.50	0	0.00	37.55	0.6	1,105	0.05%
2022/07/08	1	37.15	1	37.30	37.40	0	1,132	0.00%
2022/07/07	6	36.13	0	0.00	36.60	6	1,128	0.53%
2022/07/01	1	39.85	0	0.00	38.80	1	1,108	0.09%
2022/06/30	0	0.00	5	40.85	40.45	-5	1,095	-0.46%
2022/06/28	3	42.10	0	0.00	42.00	3	1,115	0.27%
2022/06/23	0	0.00	0.1	41.63	41.65	-0.1	1,176	-0.01%
2022/06/22	0	0.00	0.3	41.80	41.40	-0.3	1,181	-0.03%
2022/06/17	1	41.70	9	41.66	41.65	-8	1,221	-0.65%
2022/06/15	2	42.60	0	0.00	42.75	2	1,284	0.16%
2022/06/10	0	0.00	1	43.65	43.80	-1	1,404	-0.07%
2022/05/31	1	43.75	0	0.00	43.75	1	1,776	0.06%
2022/05/24	2	43.03	0	0.00	42.90	2	1,798	0.11%
2022/05/18	4	42.89	2	42.90	42.90	2	1,785	0.11%
2022/05/16	1	42.10	0	0.00	42.30	1	1,784	0.06%
2022/05/12	1	42.50	5	41.73	41.20	-4	1,785	-0.22%
2022/05/11	1	42.55	0	0.00	42.50	1	1,782	0.06%
2022/05/10	0	0.00	1	43.10	43.40	-1	1,764	-0.06%
2022/05/09	0	0.00	8	43.21	43.00	-8	1,758	-0.45%
2022/05/06	2	45.13	0	0.00	45.20	2	1,721	0.12%
2022/05/05	0.5	45.85	10	45.75	45.75	-9.6	1,706	-0.56%
2022/05/04	10	45.92	0	0.00	45.80	10	1,685	0.59%
2022/04/29	0	0.00	2	47.55	47.40	-2	1,646	-0.12%
2022/04/28	2	47.60	0	0.00	47.25	2	1,654	0.12%
2022/04/27	3	46.98	1	47.00	46.95	2	1,650	0.12%
2022/04/26	2	48.63	1	48.70	48.60	1	1,630	0.06%
2022/04/25	1	48.25	1	48.70	48.20	0	1,627	0.00%
2022/04/22	4	49.90	1	49.95	49.95	3	1,607	0.19%
2022/04/21	1	50.80	1	50.60	50.40	0	1,612	0.00%
2022/04/20	2	50.20	18	50.33	50.40	-16	1,577	-1.01%
2022/04/19	4	49.35	2	49.60	49.65	2	1,530	0.13%
2022/04/18	2	48.58	2	48.20	48.40	0	1,519	0.00%
2022/04/15	4	48.88	1	48.90	48.80	3	1,523	0.20%
2022/04/12	0	0.00	1	47.70	47.85	-1	1,602	-0.06%
2022/04/08	4	48.10	0	0.00	48.20	4	1,658	0.24%
2022/04/07	3	48.08	0	0.00	47.90	3	1,710	0.18%
2022/04/01	1	49.40	2	49.45	49.35	-1	1,886	-0.05%
2022/03/31	1	49.70	3	49.70	49.70	-2	1,917	-0.10%
2022/03/30	1	50.30	1	50.20	50.20	0	1,983	0.00%
2022/03/28	0	0.00	9	48.68	49.10	-9	1,958	-0.46%
2022/03/24	8	49.48	0	0.00	49.50	8	1,976	0.40%
2022/03/23	1	49.50	2	49.45	49.15	-1	2,025	-0.05%
2022/03/18	0	0.00	2	49.25	48.40	-2	2,142	-0.09%
2022/03/17	2	49.55	3	49.40	49.35	-1	2,134	-0.05%
2022/03/16	1	49.55	1	49.35	49.50	0	2,147	0.00%
2022/03/15	13	48.99	0	0.00	49.00	13	2,170	0.60%
2022/03/11	6	48.50	1	48.60	48.40	5	2,244	0.22%
2022/03/10	3.5	48.51	3	48.58	48.35	0.5	2,323	0.02%
2022/03/09	17	48.37	17	48.25	48.30	0	2,435	0.00%
2022/03/08	1	45.05	3	45.08	44.70	-2	2,688	-0.07%
2022/03/07	2	45.85	7	45.60	46.00	-5	2,710	-0.18%
2022/03/04	4	48.24	2	47.90	47.60	2	2,750	0.07%
2022/02/18	0	0.00	1	46.80	47.00	-1	3,388	-0.03%
2022/02/17	1	46.85	1	47.10	46.85	0	3,398	0.00%
2022/02/11	6	47.42	0	0.00	47.50	6	3,426	0.18%
2022/02/10	0	0.00	1	46.90	47.05	-1	3,416	-0.03%
2022/01/24	0	0.00	1	45.00	45.70	-1	3,491	-0.03%
2022/01/21	1	45.90	0	0.00	45.90	1	3,479	0.03%
2022/01/19	18	46.91	0	0.00	46.95	18	3,469	0.52%
2022/01/18	16	47.40	0	0.00	46.90	16	3,458	0.46%
2022/01/14	0	0.00	2	46.23	46.35	-2	3,450	-0.06%
2022/01/13	0	0.00	1	46.95	46.95	-1	3,435	-0.03%
2022/01/12	1	46.70	1	46.85	46.80	0	3,438	0.00%
2022/01/11	5	47.62	1	47.20	47.05	4	3,424	0.12%
2022/01/07	2	47.35	4	47.45	47.30	-2	3,382	-0.06%
2022/01/06	5	48.16	14	48.48	48.15	-9	3,342	-0.27%
2022/01/05	6	49.04	5	49.45	48.85	1	3,313	0.03%
2022/01/04	1	49.80	0	0.00	49.35	1	3,280	0.03%
2022/01/03	6	49.90	4	49.96	49.50	2	3,252	0.06%
2021/12/30	5	50.82	11	50.75	50.70	-6	3,209	-0.19%
2021/12/29	4	50.45	19	50.66	51.00	-15	3,153	-0.48%
2021/12/28	1	49.55	1	49.35	49.35	0	2,973	0.00%
2021/12/27	4	49.44	3	49.35	49.55	1	2,955	0.03%
2021/12/24	2	49.73	2	49.40	49.35	0	2,929	0.00%
2021/12/23	1	48.50	13	48.59	48.60	-12	2,836	-0.42%
2021/12/22	0.5	49.00	3	48.65	48.50	-2.5	2,834	-0.09%
2021/12/21	2	48.30	6	48.45	48.50	-4	2,823	-0.14%
2021/12/17	4	49.38	0	0.00	48.80	4	2,782	0.14%
2021/12/16	6	49.43	7	49.86	49.85	-1	2,709	-0.04%
2021/12/15	0	0.00	1	48.15	48.20	-1	2,603	-0.04%
2021/12/14	2	48.85	1	48.50	48.55	1	2,577	0.04%
2021/12/13	6	49.15	0	0.00	48.85	6	2,526	0.24%
2021/12/10	3	48.67	2	48.83	49.15	1	2,501	0.04%
2021/12/09	4	48.50	0	0.00	48.30	4	2,450	0.16%
2021/12/08	8	49.18	2	49.15	49.00	6	2,383	0.25%
2021/12/07	13	49.70	1	49.45	49.65	12	2,295	0.52%
2021/12/06	12	49.52	2	49.20	49.20	10	2,207	0.45%
2021/12/03	21	49.18	15	49.11	49.60	6	2,123	0.28%
2021/12/02	16	48.62	25	49.24	48.65	-9	1,971	-0.46%
2021/11/30	7	46.63	2	46.80	46.50	5	1,580	0.32%
2021/11/29	1	45.65	0	0.00	45.80	1	1,559	0.06%
2021/11/26	9	46.59	23	46.62	46.15	-14	1,518	-0.92%
2021/11/25	2	46.43	20	46.15	46.10	-18	1,469	-1.22%
2021/11/24	10	46.12	4	45.99	46.00	6	1,473	0.41%
2021/11/23	31	46.00	24.3	46.89	47.05	6.7	1,332	0.50%
2021/11/22	29	45.31	5	44.55	45.45	24	1,066	2.25%
2021/11/19	1	43.25	0	0.00	42.90	1	1,024	0.10%
2021/11/17	2	43.33	0	0.00	43.40	2	1,043	0.19%
2021/11/11	0	0.00	2	43.15	43.05	-2	1,115	-0.18%
2021/11/10	0	0.00	1	44.00	43.80	-1	1,119	-0.09%
2021/11/08	1.3	43.50	0	0.00	43.50	1.3	1,120	0.12%
2021/11/03	0	0.00	1	43.30	43.50	-1	1,206	-0.08%
2021/11/02	0	0.00	1	41.90	41.80	-1	1,171	-0.09%
2021/11/01	1	43.00	2	42.45	42.30	-1	1,180	-0.08%
2021/10/28	0	0.00	0.1	41.70	41.90	-0.1	1,182	-0.01%
2021/10/25	0	0.00	15	41.01	41.10	-15	1,223	-1.23%
2021/10/21	0.1	41.35	0	0.00	42.00	0.1	1,280	0.01%
2021/10/15	2	40.25	1	40.40	40.30	1	1,384	0.07%
2021/10/12	1	39.80	0	0.00	40.00	1	1,623	0.06%
2021/10/08	0.1	40.40	1	40.40	40.25	-0.9	1,643	-0.05%
2021/10/06	1	39.90	0	0.00	39.70	1	1,709	0.06%
2021/10/05	1	38.85	1	39.65	40.15	0	1,733	0.00%
2021/10/04	1	39.30	0	0.00	39.20	1	1,746	0.06%
2021/10/01	3	40.43	2	40.60	40.35	1	1,751	0.06%
2021/09/30	0	0.00	4	41.43	41.40	-4	1,778	-0.22%
2021/09/29	7	41.45	0	0.00	41.30	7	1,795	0.39%
2021/09/28	2	42.25	0	0.00	42.30	2	1,809	0.11%
2021/09/27	3	42.77	1	42.75	42.95	2	1,812	0.11%
2021/09/24	3	42.40	0	0.00	42.35	3	1,836	0.16%
2021/09/22	1	41.80	0	0.00	41.80	1	1,911	0.05%
2021/09/17	1	42.05	0	0.00	42.45	1	1,995	0.05%
2021/09/16	3	42.37	0	0.00	42.20	3	2,010	0.15%
2021/09/15	3	42.72	0	0.00	42.55	3	2,016	0.15%
2021/09/13	2	43.40	2	43.40	43.50	0	2,031	0.00%
2021/09/09	18	42.95	0	0.00	42.95	18	2,057	0.87%
2021/09/08	8	43.38	0	0.00	42.80	8	2,069	0.39%
2021/09/07	1	43.90	0	0.00	44.10	1	2,073	0.05%
2021/09/06	4	45.14	3	44.53	44.05	1	2,092	0.05%
2021/09/03	3	45.10	3	45.13	44.85	0	2,143	0.00%
2021/09/02	1	44.90	2	44.85	44.75	-1	2,191	-0.05%
2021/09/01	2	44.30	1	44.40	44.60	1	2,163	0.05%
2021/08/31	13	44.11	10	44.05	44.35	3	2,153	0.14%
2021/08/30	17	43.90	2	43.90	43.90	15	2,128	0.70%
2021/08/26	2	42.40	0	0.00	42.60	2	2,102	0.10%
2021/08/25	6	42.53	1	42.40	42.60	5	2,121	0.24%
2021/08/24	0.5	41.70	1	41.45	41.35	-0.5	2,072	-0.02%
2021/08/23	0	0.00	12	41.64	41.75	-12	2,096	-0.57%
2021/08/20	7	43.19	6	43.28	43.40	1	2,107	0.05%
2021/08/19	4	43.76	0	0.00	43.15	4	2,115	0.19%
2021/08/18	1.4	43.64	1	43.50	44.00	0.4	2,101	0.02%
2021/08/16	2	43.88	0	0.00	44.05	2	2,086	0.10%
2021/08/13	5	44.93	2	45.00	44.90	3	2,080	0.14%
2021/08/12	7	45.54	1	45.95	45.55	6	2,083	0.29%
2021/08/11	3	45.90	1	45.80	45.80	2	2,099	0.10%
2021/08/10	2	46.90	0	0.00	46.75	2	2,098	0.10%
2021/08/09	1	47.75	1	47.65	47.95	0	2,127	0.00%
2021/08/05	0	0.00	5	47.50	47.85	-5	2,189	-0.23%
2021/08/04	0	0.00	12	47.40	47.50	-12	2,263	-0.53%
2021/08/03	0.5	47.35	0	0.00	47.20	0.5	2,321	0.02%
2021/08/02	0	0.00	1	47.50	47.50	-1	2,448	-0.04%
2021/07/29	0	0.00	7	46.47	46.65	-7	2,511	-0.28%
2021/07/28	1	46.00	0	0.00	46.50	1	2,525	0.04%
2021/07/27	0	0.00	32	46.97	46.90	-32	2,579	-1.24%
2021/07/23	0	0.00	2	47.80	47.30	-2	2,650	-0.08%
2021/07/22	0.5	47.50	1	47.80	47.30	-0.5	2,730	-0.02%
2021/07/21	2	47.30	9	46.68	46.95	-7	2,826	-0.25%
2021/07/20	25	47.01	21	46.91	46.95	4	2,865	0.14%
2021/07/19	41	48.39	0	0.00	48.10	41	2,857	1.43%
2021/07/16	2	47.73	2	47.78	48.00	0	2,843	0.00%
2021/07/15	0	0.00	2	46.65	46.75	-2	2,853	-0.07%
2021/07/14	0	0.00	2	46.00	46.15	-2	2,928	-0.07%
2021/07/13	8	47.03	3	46.20	46.10	5	2,951	0.17%
2021/07/12	1	46.30	1	46.35	46.45	0	2,936	0.00%
2021/07/08	0	0.00	22	46.10	46.20	-22	2,960	-0.74%
2021/07/07	1	45.90	9	46.45	46.10	-8	3,009	-0.27%
2021/07/06	0	0.00	1	46.20	45.80	-1	3,018	-0.03%
2021/07/05	1	45.95	5	45.95	45.90	-4	3,086	-0.13%
2021/07/01	1	45.05	0	0.00	44.95	1	3,180	0.03%
2021/06/30	2	45.50	1	45.45	45.90	1	3,178	0.03%
2021/06/29	2	45.45	0	0.00	45.10	2	3,161	0.06%
2021/06/28	2	45.60	3	45.60	45.90	-1	3,144	-0.03%
2021/06/25	13	43.96	0	0.00	43.70	13	3,085	0.42%
2021/06/24	2	43.65	0	0.00	43.65	2	3,118	0.06%
2021/06/21	6	43.45	0	0.00	43.35	6	3,139	0.19%
2021/06/17	0	0.00	1	43.60	44.15	-1	3,163	-0.03%
2021/06/15	10	44.00	0	0.00	44.00	10	3,204	0.31%
2021/06/07	0	0.00	1	42.10	42.10	-1	3,453	-0.03%
2021/06/03	1	42.45	0	0.00	42.80	1	3,562	0.03%
2021/06/02	1	43.45	1	43.15	42.55	0	3,572	0.00%
2021/06/01	1	43.00	6.2	43.16	43.25	-5.2	3,571	-0.15%
2021/05/31	9	42.89	2	42.68	42.65	7	3,606	0.19%
2021/05/28	1	42.80	0	0.00	42.75	1	3,607	0.03%
2021/05/27	1	41.50	1	42.00	42.70	0	3,626	0.00%
2021/05/20	2	40.90	0	0.00	40.70	2	3,804	0.05%
2021/05/19	0.2	41.60	0	0.00	41.50	0.2	3,820	0.00%
2021/05/18	1	40.55	1	40.00	40.70	0	3,833	0.00%
2021/05/17	2	39.45	1	38.50	38.40	1	3,824	0.03%
2021/05/14	4	41.66	0	0.00	41.40	4	3,785	0.11%
2021/05/13	3	41.22	2	40.75	41.70	1	3,741	0.03%
2021/05/12	3	45.20	4	45.40	43.05	-1	3,675	-0.03%
2021/05/11	1	46.95	0	0.00	46.65	1	3,625	0.03%
2021/05/10	5	49.45	2	49.50	49.05	3	3,578	0.08%
2021/05/07	6	48.58	61	47.26	49.00	-55	3,456	-1.59%
2021/05/05	1	46.50	35	46.60	46.80	-34	3,379	-1.01%
2021/05/04	2	46.80	2	45.40	47.00	0	3,393	0.00%
2021/05/03	1	49.80	0	0.00	49.40	1	3,329	0.03%
2021/04/29	3	52.20	1	51.60	51.20	2	3,286	0.06%
2021/04/28	1	51.50	1	52.10	52.40	0	3,255	0.00%
2021/04/27	2	51.45	0	0.00	52.10	2	3,221	0.06%
2021/04/26	0	0.00	2	51.15	51.20	-2	3,112	-0.06%
2021/04/23	0	0.00	1	49.30	49.50	-1	3,069	-0.03%
2021/04/21	2	50.90	0	0.00	51.00	2	3,010	0.07%
2021/04/20	0	0.00	0.1	49.35	50.50	-0.1	2,962	0.00%
2021/04/19	0	49.20	0	0.00	49.15	0	2,948	0.00%
2021/04/14	0	0.00	2	47.85	47.30	-2	2,945	-0.07%
2021/04/13	10	49.70	1	49.65	48.00	9	2,958	0.30%
2021/04/12	0	0.00	1	48.85	48.70	-1	2,932	-0.03%
2021/04/09	1	48.00	1	47.90	48.00	0	2,896	0.00%
2021/04/08	1	48.15	0	0.00	49.20	1	2,818	0.04%
2021/04/07	1	47.20	0	0.00	47.30	1	2,724	0.04%
2021/04/06	2	47.38	0	0.00	47.40	2	2,722	0.07%
2021/04/01	0	0.00	1	47.40	47.40	-1	2,711	-0.04%
2021/03/31	1	47.65	1	47.55	47.40	0	2,711	0.00%
2021/03/30	1	47.55	3	47.65	47.65	-2	2,710	-0.07%
2021/03/29	0	0.00	3	46.78	47.55	-3	2,695	-0.11%
2021/03/26	2	46.33	1	46.45	46.40	1	2,670	0.04%
2021/03/25	2.3	46.20	0	0.00	46.05	2.3	2,686	0.09%
2021/03/23	3	46.78	13	46.63	46.30	-10	2,685	-0.37%
2021/03/22	2.1	46.95	2	47.05	47.00	0.1	2,676	0.00%
2021/03/19	1	47.05	3	46.98	47.05	-2	2,686	-0.07%
2021/03/18	1	47.55	2	47.65	47.45	-1	2,684	-0.04%
2021/03/17	4	47.60	7	47.56	47.45	-3	2,696	-0.11%
2021/03/16	1	48.05	1	48.35	47.55	0	2,723	0.00%
2021/03/12	0	0.00	6	45.88	46.05	-6	2,647	-0.23%
2021/03/11	0	0.00	1	47.35	46.65	-1	2,776	-0.04%
2021/03/10	1	46.25	4	46.79	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	15	45.67	45.75	-15	2,732	-0.55%
2021/03/08	0	0.00	1	45.45	45.40	-1	2,724	-0.04%
2021/03/04	2	45.63	11	46.01	45.35	-9	2,773	-0.32%
2021/03/03	0	0.00	3	45.33	45.70	-3	2,737	-0.11%
2021/03/02	8	46.39	2	45.00	45.30	6	2,723	0.22%
2021/02/26	0	0.00	6	45.06	45.25	-6	2,714	-0.22%
2021/02/24	3	45.25	8	44.73	44.55	-5	2,748	-0.18%
2021/02/23	37	44.59	6	44.83	44.90	31	2,747	1.13%
2021/02/22	19	43.91	18	43.95	44.15	1	2,748	0.04%
2021/02/19	1	42.55	2	42.45	43.55	-1	2,722	-0.04%
2021/02/18	30	42.60	0	0.00	42.60	30	2,709	1.11%
2021/02/05	0	0.00	1	41.75	41.95	-1	2,731	-0.04%
2021/02/04	0	0.00	1	41.20	41.65	-1	2,757	-0.04%
2021/02/03	0	0.00	3	41.00	41.00	-3	2,785	-0.11%
2021/02/02	0	0.00	1.2	41.33	41.00	-1.2	2,880	-0.04%
2021/02/01	2	40.15	9	40.24	40.55	-7	2,985	-0.23%
2021/01/29	2	41.15	0	0.00	41.00	2	3,053	0.07%
2021/01/28	0	0.00	25	41.78	41.80	-25	3,058	-0.82%
2021/01/27	0	0.00	2	41.70	41.85	-2	3,066	-0.07%
2021/01/26	80	42.39	11	41.79	41.65	69	3,121	2.21%
2021/01/25	6	41.93	9.5	42.00	42.00	-3.5	3,093	-0.11%
2021/01/21	2	40.65	8	40.70	41.15	-6	3,093	-0.19%
2021/01/20	6	41.69	83	41.18	41.05	-77	3,085	-2.50%
2021/01/19	10	43.25	0	0.00	43.05	10	3,055	0.33%
2021/01/18	8	43.23	7	43.05	43.05	1	3,073	0.03%
2021/01/15	1	44.00	12	44.95	44.10	-11	3,052	-0.36%
2021/01/14	18	45.04	3	45.05	44.95	15	3,040	0.49%
2021/01/13	0	0.00	6	44.69	44.50	-6	2,993	-0.20%
2021/01/12	5	44.25	12	44.61	44.25	-7	2,974	-0.24%
2021/01/11	0	0.00	12	44.74	44.80	-12	2,933	-0.41%
2021/01/08	0	0.00	1	44.20	43.75	-1	2,910	-0.03%
2021/01/07	10	43.97	6	44.05	44.05	4	2,898	0.14%
2021/01/06	4	43.76	12	44.77	43.55	-8	2,879	-0.28%
2021/01/05	0	0.00	3	43.95	44.55	-3	2,817	-0.11%
2020/12/31	1	43.35	1	43.30	43.35	0	2,778	0.00%
2020/12/30	1	43.35	3	43.18	43.20	-2	2,770	-0.07%
2020/12/28	5	43.40	15.5	43.20	43.40	-10.5	2,749	-0.38%
2020/12/25	18	43.04	0	0.00	43.00	18	2,737	0.66%
2020/12/24	23	43.33	0	0.00	43.15	23	2,735	0.84%
2020/12/23	9	42.51	0	0.00	42.55	9	2,714	0.33%
2020/12/22	3	43.30	0	0.00	42.10	3	2,736	0.11%
2020/12/21	7	41.86	0	0.00	42.65	7	2,747	0.25%
2020/12/18	1.3	42.40	0	0.00	42.30	1.3	2,735	0.05%
2020/12/17	15	43.03	8	42.95	42.85	7	2,738	0.26%
2020/12/16	15	43.63	3	43.60	43.35	12	2,738	0.44%
2020/12/15	5	43.42	2	43.68	43.15	3	2,734	0.11%
2020/12/14	1	44.65	0	0.00	44.70	1	2,708	0.04%
2020/12/11	6	43.17	7	43.71	43.75	-1	2,696	-0.04%
2020/12/10	0	0.00	17	45.10	44.70	-17	2,658	-0.64%
2020/12/09	0	0.00	2	46.45	46.00	-2	2,599	-0.08%
2020/12/08	4	46.30	1	46.40	45.75	3	2,577	0.12%
2020/12/07	10	47.43	24	46.83	46.70	-14	2,543	-0.55%
2020/12/04	14	45.44	4	45.16	45.40	10	2,382	0.42%
2020/12/03	2	44.15	0	0.00	43.85	2	2,345	0.09%
2020/12/02	0	0.00	0	43.65	43.60	0	2,418	0.00%
2020/12/01	0	0.00	2	43.40	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	3	43.10	43.35	-3	2,690	-0.11%
2020/11/26	6	42.68	2	42.60	42.40	4	2,714	0.15%
2020/11/25	0	0.00	4	42.78	42.55	-4	2,843	-0.14%
2020/11/24	8	43.49	3	43.80	43.40	5	2,814	0.18%
2020/11/23	2.2	42.49	1	42.45	42.90	1.2	2,741	0.04%
2020/11/20	1	42.40	1	42.50	42.50	0	2,711	0.00%
2020/11/19	0	0.00	2	42.85	42.50	-2	2,680	-0.07%
2020/11/18	4	42.24	2	42.00	41.95	2	2,605	0.08%
2020/11/16	1	41.90	0	0.00	41.75	1	2,666	0.04%
2020/11/12	5	41.71	1	42.10	41.45	4	2,788	0.14%
2020/11/11	2	42.20	2	42.15	42.25	0	2,796	0.00%
2020/11/10	2	42.50	3	42.15	42.00	-1	2,788	-0.04%
2020/11/09	4	41.78	6	42.23	41.70	-2	2,744	-0.07%
2020/11/06	1	41.70	7	41.39	41.85	-6	2,629	-0.23%
2020/11/05	1	40.85	1	41.00	40.75	0	2,578	0.00%
2020/11/04	0	0.00	1	40.55	40.55	-1	2,605	-0.04%
2020/11/03	3	40.63	9	40.67	40.50	-6	2,676	-0.22%
2020/10/28	0	0.00	4	39.90	39.95	-4	2,879	-0.14%
2020/10/26	3	39.77	1	40.05	40.15	2	2,841	0.07%
2020/10/23	0	0.00	1	39.50	39.45	-1	2,813	-0.04%
2020/10/19	1	39.65	0	0.00	39.30	1	2,917	0.03%
2020/10/16	0	0.00	1	38.80	38.75	-1	2,885	-0.03%
2020/10/14	1	38.85	2	38.90	38.85	-1	2,901	-0.03%
2020/10/13	0	0.00	10	38.60	38.85	-10	2,930	-0.34%
2020/10/12	1	38.70	0	0.00	38.35	1	3,055	0.03%
2020/10/08	1	38.45	0	0.00	38.30	1	3,084	0.03%
2020/09/29	7	37.66	0	0.00	37.50	7	3,416	0.20%
2020/09/28	2	37.18	1	37.50	37.35	1	3,503	0.03%
2020/09/25	10	36.92	1	37.60	37.05	9	3,597	0.25%
2020/09/24	8	37.76	0	0.00	37.75	8	3,600	0.22%
2020/09/23	0	0.00	6	38.75	38.70	-6	3,607	-0.17%
2020/09/22	1	38.75	0	0.00	39.00	1	3,622	0.03%
2020/09/21	1	39.30	0	0.00	39.25	1	3,616	0.03%
2020/09/18	4	39.95	2	40.05	39.95	2	3,611	0.06%
2020/09/16	2	39.60	0	0.00	39.60	2	3,610	0.06%
2020/09/15	0	0.00	1	39.85	39.80	-1	3,606	-0.03%
2020/09/11	10	39.46	1	39.95	39.15	9	3,630	0.25%
2020/09/10	3	40.40	2	40.90	40.15	1	3,598	0.03%
2020/09/09	10	40.45	2	40.38	40.35	8	3,577	0.22%
2020/09/08	7	40.63	10	40.41	40.20	-3	3,557	-0.08%
2020/09/07	13	42.38	13.2	42.84	41.60	-0.2	3,515	-0.01%
2020/09/04	12.2	41.74	17	41.65	42.70	-4.8	3,435	-0.14%
2020/09/03	12	41.36	21	41.14	41.90	-9	3,382	-0.27%
2020/09/02	2	40.23	1	40.05	40.05	1	3,205	0.03%
2020/09/01	2	40.00	5	40.25	40.30	-3	3,240	-0.09%
2020/08/31	19	40.34	8	40.41	40.45	11	3,253	0.34%
2020/08/28	0	0.00	1	38.40	38.95	-1	3,135	-0.03%
2020/08/27	2	38.53	0	0.00	38.55	2	3,153	0.06%
2020/08/21	0	0.00	1	37.95	38.15	-1	3,150	-0.03%
2020/08/20	11	37.97	6	37.79	37.30	5	3,144	0.16%
2020/08/19	10	40.69	0	0.00	39.55	10	3,058	0.33%
2020/08/18	1	39.90	8	39.98	40.10	-7	2,961	-0.24%
2020/08/17	5	39.55	0	0.00	39.35	5	2,871	0.17%
2020/08/14	1	38.95	10	38.98	39.15	-9	2,826	-0.32%
2020/08/13	9	39.29	5	38.95	39.25	4	2,801	0.14%
2020/08/12	1	38.90	2	38.85	38.85	-1	2,743	-0.04%
2020/08/11	1	39.00	0	0.00	39.15	1	2,715	0.04%
2020/08/10	3	38.75	4	38.91	38.90	-1	2,686	-0.04%
2020/08/07	1	38.85	3	38.97	39.25	-2	2,659	-0.08%
2020/08/06	22	38.94	4	38.76	38.70	18	2,595	0.69%
2020/08/05	2	37.35	2	37.75	38.15	0	2,456	0.00%
2020/07/29	1	34.60	2	34.70	34.65	-1	2,419	-0.04%
2020/07/28	1	34.30	1	34.90	34.25	0	2,427	0.00%
2020/07/27	3	35.95	0	0.00	35.90	3	2,417	0.12%
2020/07/24	13	36.96	7	36.71	36.65	6	2,409	0.25%
2020/07/23	1	37.50	0	0.00	37.40	1	2,412	0.04%
2020/07/20	2	37.33	0	0.00	37.40	2	2,411	0.08%
2020/07/16	4	38.81	3	38.77	38.00	1	2,412	0.04%
2020/07/10	1	37.50	0	0.00	37.35	1	2,257	0.04%
2020/07/09	13	38.15	0.3	38.20	38.00	12.7	2,233	0.57%
2020/07/08	0	0.00	2	40.20	40.20	-2	2,138	-0.09%
2020/07/03	11	39.09	20	39.00	39.10	-9	1,973	-0.46%
2020/06/30	1	37.70	1	38.00	37.85	0	1,944	0.00%
2020/06/29	2	37.65	0	0.00	37.60	2	1,937	0.10%
2020/06/24	3	38.02	0	0.00	38.00	3	1,931	0.16%
2020/06/23	6	37.85	0	0.00	37.80	6	1,948	0.31%
2020/06/22	0	0.00	2	37.75	37.70	-2	1,949	-0.10%
2020/06/18	0	0.00	1	37.75	37.65	-1	1,963	-0.05%
2020/06/17	1	37.40	0	0.00	37.40	1	1,955	0.05%
2020/06/16	2	37.45	0	0.00	37.50	2	1,981	0.10%
2020/06/15	0	0.00	2	37.10	37.00	-2	2,042	-0.10%
2020/06/10	3	39.03	4	38.93	38.85	-1	2,073	-0.05%
2020/06/08	1	38.70	0	0.00	38.65	1	2,085	0.05%
2020/06/05	22	38.42	0	0.00	38.80	22	2,038	1.08%
2020/06/03	0	0.00	1	37.40	37.25	-1	1,981	-0.05%
2020/06/02	0	0.00	1	36.90	36.60	-1	1,958	-0.05%
2020/06/01	0	0.00	1	36.55	36.50	-1	1,950	-0.05%
2020/05/28	1	36.30	1	36.00	36.15	0	1,946	0.00%
2020/05/26	2	36.33	0	0.00	36.25	2	1,944	0.10%
2020/05/20	0	0.00	3	36.58	36.40	-3	1,974	-0.15%
2020/05/19	3	36.25	0	0.00	36.20	3	1,974	0.15%
2020/05/18	1	35.60	0	0.00	35.55	1	1,979	0.05%
2020/05/15	2	35.70	0	0.00	35.80	2	2,001	0.10%
2020/05/12	8	37.25	0	0.00	37.15	8	1,965	0.41%
2020/05/11	3	37.13	2	37.20	37.25	1	1,964	0.05%
2020/05/08	12	38.00	12	37.95	38.00	0	1,929	0.00%
2020/05/07	0	0.00	1	37.50	37.50	-1	1,917	-0.05%
2020/05/05	1	37.60	5	37.70	37.50	-4	1,920	-0.21%
2020/05/04	12	36.50	29	36.51	36.50	-17	1,899	-0.89%
2020/04/30	24	37.38	3	37.37	37.30	21	1,901	1.10%
2020/04/28	2	36.60	0	0.00	36.90	2	1,899	0.11%
2020/04/27	0	0.00	1	36.20	36.15	-1	1,898	-0.05%
2020/04/24	1	35.45	0	0.00	35.50	1	1,887	0.05%
2020/04/22	1	35.20	0	0.00	35.40	1	1,892	0.05%
2020/04/21	0	0.00	4	35.10	34.35	-4	1,881	-0.21%
2020/04/17	1	35.90	0	0.00	35.10	1	1,892	0.05%
2020/04/16	1.1	34.91	1	35.00	35.25	0.1	1,874	0.01%
2020/04/15	28	35.46	29	35.68	35.20	-1	1,867	-0.05%
2020/04/14	0	0.00	1	34.25	34.35	-1	1,828	-0.05%
2020/04/13	1	33.80	2	33.85	33.65	-1	1,898	-0.05%
2020/04/09	1	33.80	6	34.20	33.90	-5	2,067	-0.24%
2020/04/08	6	32.96	3	32.15	33.50	3	2,052	0.15%
2020/04/07	3	31.80	1	31.05	31.80	2	2,036	0.10%
2020/04/06	1	30.40	0	0.00	30.50	1	2,106	0.05%
2020/03/30	0	0.00	3	28.95	29.65	-3	2,106	-0.14%
2020/03/27	1	29.85	5	29.88	29.55	-4	2,127	-0.19%
2020/03/26	5	29.45	1	29.15	29.80	4	2,147	0.19%
2020/03/25	10	30.00	11	29.97	29.60	-1	2,303	-0.04%
2020/03/24	2	28.60	3	28.70	28.70	-1	2,308	-0.04%
2020/03/23	0	0.00	1	27.70	27.65	-1	2,309	-0.04%
2020/03/20	3	27.80	2	28.40	28.40	1	2,326	0.04%
2020/03/19	5	26.34	10	26.67	25.90	-5	2,334	-0.21%
2020/03/18	0	0.00	25	29.13	28.60	-25	2,311	-1.08%
2020/03/17	1	29.00	0	0.00	28.65	1	2,324	0.04%
2020/03/13	1	28.45	1	28.50	29.25	0	2,295	0.00%
2020/03/12	4	33.14	5	32.60	31.60	-1	2,293	-0.04%
2020/03/11	2	35.58	1	34.80	35.00	1	2,325	0.04%
2020/03/10	1	34.95	4	35.11	35.55	-3	2,327	-0.13%
2020/03/09	2	36.38	0	0.00	35.90	2	2,368	0.08%
2020/03/02	0	0.00	1	37.45	37.40	-1	2,369	-0.04%
2020/02/25	1	38.30	0	0.00	39.40	1	2,350	0.04%
2020/02/19	1	39.40	0	0.00	39.20	1	2,312	0.04%
2020/02/18	5	39.22	3	39.13	38.95	2	2,309	0.09%
2020/02/12	1	38.30	0	0.00	38.35	1	2,313	0.04%
2020/02/11	2	37.80	0	0.00	37.95	2	2,304	0.09%
2020/02/06	8	38.34	0	0.00	38.35	8	2,310	0.35%
2020/01/31	1	38.55	0	0.00	38.50	1	2,324	0.04%
2020/01/30	2	39.00	0	0.00	38.50	2	2,327	0.09%
2020/01/20	1	42.75	1	42.60	42.45	0	2,281	0.00%
2020/01/17	2	42.80	0	0.00	42.65	2	2,289	0.09%
2020/01/16	0	0.00	5	42.70	42.80	-5	2,304	-0.22%
2020/01/15	5	43.40	0	0.00	42.85	5	2,295	0.22%
2020/01/14	8	43.01	1	43.40	43.40	7	2,302	0.30%
2020/01/10	0	0.00	3	42.80	42.80	-3	2,357	-0.13%
2020/01/08	0	0.00	5	43.20	42.70	-5	2,347	-0.21%
2020/01/06	0	0.00	1	44.05	44.00	-1	2,279	-0.04%
2020/01/03	1	45.30	4	44.83	44.30	-3	2,241	-0.13%
2020/01/02	1	43.50	0	0.00	44.05	1	2,112	0.05%
2019/12/31	2	44.05	3	44.22	44.05	-1	2,082	-0.05%
2019/12/30	6	44.43	9	44.37	44.65	-3	2,044	-0.15%
2019/12/27	1	43.00	0	0.00	42.95	1	1,944	0.05%
2019/12/26	1	43.50	1	43.40	42.75	0	1,943	0.00%
2019/12/25	3	42.95	0	0.00	42.90	3	2,025	0.15%
2019/12/24	3	42.85	0	0.00	42.90	3	2,020	0.15%
2019/12/23	3	42.35	3	42.63	42.15	0	2,006	0.00%
2019/12/20	3	44.72	17	44.96	43.35	-14	1,974	-0.71%
2019/12/19	1	43.30	0	0.00	43.95	1	1,810	0.06%
2019/12/18	0	0.00	1	43.45	43.85	-1	1,777	-0.06%
2019/12/17	2	43.40	7	43.09	43.15	-5	1,746	-0.29%
2019/12/16	0	0.00	2	43.40	43.40	-2	1,719	-0.12%
2019/12/13	0	0.00	4	42.79	42.50	-4	1,681	-0.24%
2019/12/12	0	0.00	3	42.70	42.30	-3	1,649	-0.18%
2019/12/11	1	42.35	12	42.30	42.30	-11	1,612	-0.68%
2019/12/10	2	41.75	1	41.70	42.10	1	1,579	0.06%
2019/12/09	2	42.08	0	0.00	41.70	2	1,550	0.13%
2019/12/06	1	40.95	3	41.15	41.65	-2	1,494	-0.13%
2019/12/04	11	40.83	1	40.40	40.40	10	1,471	0.68%
2019/11/28	0	0.00	4	40.23	39.80	-4	1,418	-0.28%
2019/11/26	0	0.00	1	39.80	39.85	-1	1,468	-0.07%
2019/11/22	1	38.75	0	0.00	38.75	1	1,449	0.07%
2019/11/21	2	38.70	0	0.00	38.80	2	1,460	0.14%
2019/11/19	2	39.35	1	39.40	39.35	1	1,472	0.07%
2019/11/15	1	39.20	0	0.00	38.85	1	1,482	0.07%
2019/11/14	2	39.05	0	0.00	39.15	2	1,486	0.13%
2019/11/13	2	39.48	0	0.00	39.30	2	1,499	0.13%
2019/11/12	1	39.00	0	0.00	38.95	1	1,504	0.07%
2019/11/11	4	38.95	0	0.00	38.60	4	1,525	0.26%
2019/11/05	0	0.00	3	39.95	39.90	-3	1,512	-0.20%
2019/11/04	10	40.00	0	0.00	40.10	10	1,518	0.66%
2019/11/01	1	40.05	0	0.00	40.10	1	1,513	0.07%
2019/10/31	3	39.93	0	0.00	40.90	3	1,505	0.20%
2019/10/29	4	40.38	0	0.00	40.00	4	1,458	0.27%
2019/10/28	1	41.05	0	0.00	41.05	1	1,470	0.07%
2019/10/25	3	41.82	0	0.00	41.20	3	1,472	0.20%
2019/10/24	0	0.00	10	41.50	41.60	-10	1,460	-0.68%
2019/10/23	0	0.00	1	41.10	41.00	-1	1,439	-0.07%
2019/10/22	1	41.60	1	41.40	41.35	0	1,441	0.00%
2019/10/21	2	41.30	4	41.31	41.35	-2	1,426	-0.14%
2019/10/18	0	0.00	1	40.50	40.35	-1	1,372	-0.07%
2019/10/17	1	40.15	0	0.00	40.15	1	1,341	0.07%
2019/10/16	3	39.70	0	0.00	39.75	3	1,360	0.22%
2019/10/15	2	40.65	0	0.00	39.95	2	1,370	0.15%
2019/10/14	0	0.00	3	40.02	40.10	-3	1,363	-0.22%
2019/10/08	0	0.00	4	40.50	40.10	-4	1,355	-0.30%
2019/10/04	0	0.00	2	39.85	39.80	-2	1,377	-0.15%
2019/10/03	0	0.00	4	40.00	40.05	-4	1,509	-0.26%
2019/10/02	1	40.35	3	40.50	40.50	-2	1,608	-0.12%
2019/10/01	7	40.68	2	40.65	40.90	5	1,644	0.30%
2019/09/26	2	39.30	0	0.00	39.05	2	1,632	0.12%
2019/09/24	0	0.00	1	39.90	39.35	-1	1,663	-0.06%
2019/09/17	1	39.80	0	0.00	39.45	1	1,739	0.06%
2019/09/16	1	39.10	0	0.00	39.15	1	1,746	0.06%
2019/09/12	1	39.75	0	0.00	39.55	1	1,802	0.06%
2019/09/11	1	39.70	0.1	39.70	39.65	0.9	1,838	0.05%
2019/09/10	4	39.40	0	0.00	39.50	4	1,899	0.21%
2019/09/09	4	40.08	0	0.00	39.65	4	1,939	0.21%
2019/09/06	0	0.00	7	40.70	40.60	-7	1,926	-0.36%
2019/09/05	3	42.53	0	0.00	42.05	3	1,903	0.16%
2019/09/02	3	41.77	6	41.80	41.85	-3	1,963	-0.15%
2019/08/30	1	42.30	1	41.90	41.40	0	1,962	0.00%
2019/08/29	0	0.00	1	40.45	40.25	-1	1,913	-0.05%
2019/08/27	0	0.00	1	40.75	40.25	-1	1,922	-0.05%
2019/08/26	0	0.00	3	40.95	40.50	-3	1,925	-0.16%
2019/08/22	0	0.00	2	41.40	41.35	-2	1,952	-0.10%
2019/08/21	1	41.20	0	0.00	41.35	1	1,959	0.05%
2019/08/20	1	41.40	2	41.68	41.30	-1	1,959	-0.05%
2019/08/16	1	41.00	0	0.00	41.00	1	1,981	0.05%
2019/08/15	2	40.00	0	0.00	40.30	2	1,971	0.10%
2019/08/14	3	40.95	1	41.05	40.85	2	1,973	0.10%
2019/08/13	3	40.43	1	40.35	40.35	2	1,957	0.10%
2019/08/12	2	39.95	1	40.00	40.00	1	1,965	0.05%
2019/08/08	0	0.00	2	39.00	38.85	-2	1,975	-0.10%
2019/08/07	2	39.00	0	0.00	38.50	2	1,984	0.10%
2019/08/06	1	38.70	0.3	39.65	39.45	0.7	1,996	0.03%
2019/08/05	2	39.75	0	0.00	39.55	2	2,017	0.10%
2019/08/02	2	40.28	5	40.40	40.25	-3	2,051	-0.15%
2019/07/30	7	42.67	1	42.90	41.70	6	2,092	0.29%
2019/07/29	0	0.00	9	42.30	42.25	-9	2,081	-0.43%
2019/07/26	1	42.25	0	0.00	42.25	1	2,089	0.05%
2019/07/25	0	0.00	2	41.88	42.00	-2	2,094	-0.10%
2019/07/19	0	0.00	1	41.00	41.00	-1	2,238	-0.04%
2019/07/18	2	41.28	3	41.00	40.95	-1	2,274	-0.04%
2019/07/17	1	42.00	0	0.00	41.70	1	2,295	0.04%
2019/07/15	2	41.63	0	0.00	41.75	2	2,528	0.08%
2019/07/12	2	42.00	2	41.95	41.85	0	2,943	0.00%
2019/07/10	2	41.90	0	0.00	42.00	2	3,090	0.06%
2019/07/09	13	42.10	0	0.00	41.80	13	3,143	0.41%
2019/07/08	0	0.00	6	46.43	46.50	-6	3,069	-0.20%
2019/07/05	5	46.22	4	46.01	46.00	1	3,050	0.03%
2019/07/04	8	45.91	2	45.85	46.05	6	3,035	0.20%
2019/07/03	1	44.90	3	44.95	44.95	-2	3,051	-0.07%
2019/07/01	2	45.15	9	45.22	45.15	-7	3,094	-0.23%
2019/06/25	0	0.00	2	44.50	44.20	-2	3,672	-0.05%
2019/06/21	0	0.00	12	44.31	44.20	-12	3,702	-0.32%
2019/06/20	4	44.81	4	44.60	44.60	0	3,710	0.00%
2019/06/19	10	44.30	0	0.00	43.90	10	3,704	0.27%
2019/06/18	0	0.00	2	43.88	43.90	-2	3,689	-0.05%
2019/06/17	4	43.80	5	44.17	44.20	-1	3,652	-0.03%
2019/06/13	5	42.85	5	42.40	42.30	0	3,633	0.00%
2019/06/12	0	0.00	10	43.85	43.40	-10	3,652	-0.27%
2019/06/11	2	43.18	0	0.00	42.95	2	3,656	0.05%
2019/06/10	5	42.33	0	0.00	42.60	5	3,723	0.13%
2019/06/06	1	42.00	0	0.00	41.75	1	3,746	0.03%
2019/06/05	0	0.00	15	42.21	42.20	-15	3,763	-0.40%
2019/06/04	0	0.00	5	43.05	42.75	-5	3,818	-0.13%
2019/06/03	0	0.00	1	42.80	42.80	-1	3,876	-0.03%
2019/05/30	0	0.00	5	42.92	42.90	-5	4,058	-0.12%
2019/05/28	0	0.00	1	42.30	42.65	-1	4,211	-0.02%
2019/05/27	0	0.00	3	41.77	41.80	-3	4,296	-0.07%
2019/05/24	12	42.00	4	41.75	41.75	8	4,340	0.18%
2019/05/17	0	0.00	2	43.50	43.00	-2	4,825	-0.04%
2019/05/16	0	0.00	10	43.75	43.80	-10	4,877	-0.21%
2019/05/15	1	45.20	0	0.00	45.40	1	4,949	0.02%
2019/05/14	0	0.00	2	44.00	44.50	-2	5,093	-0.04%
2019/05/13	2	45.68	17	44.80	44.30	-15	5,210	-0.29%
2019/05/10	0	0.00	2	46.40	46.40	-2	5,309	-0.04%
2019/05/09	0	0.00	2.2	46.36	46.30	-2.2	5,301	-0.04%
2019/05/08	1	46.70	1	47.20	47.15	0	5,339	0.00%
2019/05/07	2	47.00	0	0.00	46.80	2	5,398	0.04%
2019/05/06	1	47.20	1	46.65	46.65	0	5,445	0.00%
2019/05/03	0	0.00	1	48.10	48.00	-1	5,453	-0.02%
2019/05/02	0	0.00	1	48.00	48.05	-1	5,454	-0.02%
2019/04/30	3	46.78	11	46.91	47.60	-8	5,452	-0.15%
2019/04/29	55	48.60	53	47.39	47.00	2	5,443	0.04%
2019/04/26	32	49.76	20	49.35	49.35	12	5,378	0.22%
2019/04/24	20	51.03	6	50.43	50.40	14	5,410	0.26%
2019/04/23	30	49.90	21	50.70	51.00	9	5,414	0.17%
2019/04/22	14	50.67	0	0.00	50.40	14	5,390	0.26%
2019/04/19	38	52.15	19	51.65	51.50	19	5,344	0.36%
2019/04/18	57	53.68	154	53.71	51.90	-97	5,217	-1.86%	大賣/
2019/04/17	30	51.89	20	52.13	52.10	10	4,912	0.20%
2019/04/16	2	50.95	2	50.90	51.20	0	4,821	0.00%
2019/04/15	70	51.81	3	51.17	50.80	67	4,788	1.40%
2019/04/12	29	50.95	21	50.61	51.20	8	4,768	0.17%
2019/04/11	21	50.83	2	51.20	50.50	19	4,731	0.40%
2019/04/10	1	50.40	0	0.00	50.80	1	4,659	0.02%
2019/04/09	15	50.80	22	50.43	50.40	-7	4,635	-0.15%
2019/04/08	12	50.24	0	0.00	49.60	12	4,577	0.26%
2019/04/02	0	0.00	37	49.20	49.20	-37	4,554	-0.81%
2019/04/01	15	50.72	5	50.10	49.55	10	4,514	0.22%
2019/03/29	84	51.68	52	51.19	51.00	32	4,422	0.72%
2019/03/28	10	50.30	24	50.82	50.20	-14	4,217	-0.33%
2019/03/27	2	48.50	1	48.95	49.10	1	4,070	0.02%
2019/03/26	1	48.30	0	0.00	47.95	1	4,058	0.02%
2019/03/25	2	47.85	0	0.00	47.95	2	4,079	0.05%
2019/03/22	4	48.54	0	0.00	48.85	4	4,131	0.10%
2019/03/21	2	48.00	0	0.00	48.00	2	4,149	0.05%
2019/03/20	1	48.15	0	0.00	48.15	1	4,213	0.02%
2019/03/19	1	48.00	0	0.00	47.70	1	4,255	0.02%
2019/03/18	0	0.00	0.4	47.75	47.80	-0.4	4,279	-0.01%
2019/03/15	18	48.80	1	48.75	48.30	17	4,320	0.39%
2019/03/14	1	47.65	0	0.00	48.20	1	4,347	0.02%
2019/03/13	1	47.45	19	47.46	47.35	-18	4,420	-0.41%
2019/03/12	2	49.00	2	48.35	48.45	0	4,427	0.00%
2019/03/11	0	0.00	3	48.90	48.60	-3	4,576	-0.07%
2019/03/08	2	48.93	3	49.10	48.95	-1	4,900	-0.02%
2019/03/07	0	0.00	3	49.67	48.90	-3	5,053	-0.06%
2019/03/06	6	49.28	11	49.55	49.40	-5	5,198	-0.10%
2019/03/05	15	50.46	25	50.24	49.40	-10	5,330	-0.19%
2019/03/04	14	49.51	0	0.00	49.95	14	5,322	0.26%
2019/02/27	4	47.44	113	46.97	48.60	-109	5,299	-2.06%	大賣/鉅額交易
2019/02/26	4	49.03	0	0.00	48.30	4	5,304	0.08%
2019/02/25	2	49.60	2	50.00	49.65	0	5,363	0.00%
2019/02/22	0	0.00	7	49.00	49.25	-7	5,642	-0.12%
2019/02/21	11	50.69	6	50.19	49.65	5	5,740	0.09%
2019/02/20	126	49.13	17	49.38	49.45	109	6,090	1.79%	大買/鉅額交易
2019/02/19	8	48.54	23	48.38	48.20	-15	6,410	-0.23%
2019/02/18	5	47.41	1	47.65	47.00	4	6,365	0.06%
2019/02/15	2	47.10	13	46.59	46.30	-11	6,500	-0.17%
2019/02/14	12	47.31	10	47.53	46.90	2	6,474	0.03%
2019/02/13	37	46.98	34	47.28	47.50	3	6,440	0.05%
2019/02/12	32	46.98	12	46.47	46.30	20	6,335	0.32%
2019/02/11	14	46.00	9	46.25	46.15	5	6,297	0.08%
2019/01/30	0	0.00	17	43.91	43.90	-17	6,298	-0.27%
2019/01/29	12	44.28	1	44.50	43.90	11	6,405	0.17%
2019/01/28	5	43.85	1	43.80	43.85	4	6,408	0.06%
2019/01/25	3	42.87	2	43.13	42.65	1	6,668	0.01%
2019/01/24	0	0.00	10	42.35	42.25	-10	6,838	-0.15%
2019/01/23	0	0.00	1	42.20	42.30	-1	6,947	-0.01%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/21	1	42.60	0	0.00	42.45	1	7,070	0.01%
2019/01/18	0	0.00	5	41.98	42.05	-5	7,145	-0.07%
2019/01/17	2	42.10	0	0.00	41.45	2	7,253	0.03%
2019/01/11	6	41.26	6	41.18	40.85	0	7,575	0.00%
2019/01/10	7	41.60	0	0.00	40.80	7	7,608	0.09%
2019/01/09	0	0.00	7	40.77	41.50	-7	7,678	-0.09%
2019/01/04	5	37.79	5	37.70	37.70	0	8,013	0.00%
2019/01/03	2	38.50	3	38.40	38.50	-1	8,106	-0.01%
2018/12/27	3	39.70	18	39.66	39.35	-15	8,678	-0.17%
2018/12/26	5	39.71	1	38.75	38.70	4	8,713	0.05%
2018/12/24	81	39.68	17	39.57	40.00	64	8,822	0.73%
2018/12/21	0	0.00	1	38.80	40.10	-1	8,977	-0.01%
2018/12/20	2	40.65	10	39.77	39.25	-8	9,028	-0.09%
2018/12/19	5	41.80	0	0.00	41.25	5	9,063	0.06%
2018/12/18	5	41.30	1	41.60	41.15	4	9,120	0.04%
2018/12/17	1	43.45	0	0.00	42.35	1	9,208	0.01%
2018/12/14	15	41.85	0	0.00	43.40	15	9,231	0.16%
2018/12/13	15	42.60	26	42.44	42.10	-11	9,257	-0.12%
2018/12/12	11	42.49	0	0.00	42.15	11	9,320	0.12%
2018/12/11	0	0.00	12	41.16	41.20	-12	9,419	-0.13%
2018/12/10	0	0.00	28	40.53	41.00	-28	9,549	-0.29%
2018/12/07	0	0.00	3	42.33	42.40	-3	9,581	-0.03%
2018/12/06	0	0.00	56	41.28	41.35	-56	9,661	-0.58%
2018/12/05	2	44.30	35	43.79	43.70	-33	9,644	-0.34%
2018/12/04	0	0.00	14	46.00	45.30	-14	9,765	-0.14%
2018/12/03	84	45.65	51	46.35	46.00	33	9,903	0.33%
2018/11/30	2	43.65	6	44.07	42.85	-4	9,702	-0.04%
2018/11/29	6	43.53	12	43.65	42.60	-6	9,660	-0.06%
2018/11/28	21	43.10	23	42.94	43.35	-2	9,822	-0.02%
2018/11/27	41	41.83	4	41.85	42.70	37	10,097	0.37%
2018/11/26	1	41.85	3	41.83	41.90	-2	10,169	-0.02%
2018/11/23	2	41.08	0	0.00	40.95	2	10,650	0.02%
2018/11/21	5	44.08	9	44.19	43.45	-4	11,316	-0.04%
2018/11/20	5	42.89	0	0.00	42.85	5	11,248	0.04%
2018/11/19	14	43.20	25	42.87	43.35	-11	11,244	-0.10%
2018/11/16	7	41.00	29	40.83	42.45	-22	10,913	-0.20%
2018/11/15	12	38.57	1	38.90	38.60	11	10,502	0.10%
2018/11/14	2	38.58	11	38.50	38.15	-9	10,558	-0.09%
2018/11/13	1	35.20	0	0.00	36.30	1	10,537	0.01%
2018/11/12	3	36.70	1	36.60	36.50	2	10,744	0.02%
2018/11/09	3	37.15	11	37.39	37.90	-8	10,946	-0.07%
2018/11/08	11	38.78	0	0.00	37.60	11	11,142	0.10%
2018/11/06	11	37.72	11	38.44	36.55	0	11,635	0.00%
2018/11/02	74	39.26	72	38.91	38.50	2	12,206	0.02%
2018/11/01	31	38.55	41	38.50	38.00	-10	12,109	-0.08%
2018/10/31	51	35.62	45	35.78	35.60	6	12,270	0.05%
2018/10/30	25	33.48	41	33.27	33.80	-16	12,463	-0.13%
2018/10/29	10	34.58	8	34.84	34.90	2	12,819	0.02%
2018/10/26	4	34.30	0	0.00	34.35	4	13,108	0.03%
2018/10/25	21	34.54	22	34.71	34.30	-1	13,319	-0.01%
2018/10/24	20	38.09	31	37.23	37.20	-11	13,823	-0.08%
2018/10/23	35	38.87	19	38.18	37.20	16	14,375	0.11%
2018/10/22	60	37.30	61	37.62	38.20	-1	14,660	-0.01%
2018/10/19	1	36.15	0	0.00	36.25	1	14,996	0.01%
2018/10/17	2	39.60	0	0.00	37.95	2	15,515	0.01%
2018/10/16	20	39.13	5	38.20	38.70	15	15,752	0.10%
2018/10/15	7	38.63	3	38.45	38.10	4	16,077	0.02%
2018/10/12	37	37.57	37	38.07	38.00	0	16,424	0.00%
2018/10/11	5	36.61	1	35.65	35.65	4	16,551	0.02%
2018/10/09	15	39.47	6	39.72	39.60	9	16,632	0.05%
2018/10/08	4	38.66	1	39.95	38.70	3	16,608	0.02%
2018/10/05	9	42.67	39	42.65	40.55	-30	16,636	-0.18%
2018/10/04	0	0.00	1	44.80	44.50	-1	16,728	-0.01%
2018/10/03	0	0.00	50	45.22	44.85	-50	16,756	-0.30%
2018/10/02	28	46.25	24	45.59	45.45	4	16,880	0.02%
2018/10/01	35	45.52	33	45.36	45.50	2	16,997	0.01%
2018/09/28	33	45.00	34	44.19	44.70	-1	17,123	-0.01%
2018/09/27	15	44.87	5	45.42	44.55	10	17,100	0.06%
2018/09/26	42	47.64	60	47.09	46.65	-18	17,279	-0.10%
2018/09/25	22	47.85	13	48.09	47.15	9	17,431	0.05%
2018/09/21	15	47.11	5	47.11	47.45	10	17,599	0.06%
2018/09/20	2	46.30	1	46.45	46.30	1	17,626	0.01%
2018/09/19	3	45.77	5	46.32	45.90	-2	17,739	-0.01%
2018/09/18	5	46.77	3	47.47	46.20	2	18,029	0.01%
2018/09/17	4	47.70	32	47.59	47.50	-28	18,147	-0.15%
2018/09/14	8	46.64	9	47.23	47.20	-1	18,202	-0.01%
2018/09/13	42	46.56	7	47.00	45.30	35	18,300	0.19%
2018/09/12	2	48.00	6	46.83	46.20	-4	18,486	-0.02%
2018/09/11	7	48.44	2	48.20	47.95	5	18,890	0.03%
2018/09/10	8	47.74	5	47.67	46.90	3	19,253	0.02%
2018/09/07	18	48.58	9	47.97	48.00	9	19,522	0.05%
2018/09/06	4	51.80	15	51.99	51.40	-11	19,801	-0.06%
2018/09/05	1	52.70	3	51.93	51.70	-2	20,055	-0.01%
2018/09/04	29	52.93	22	52.77	52.50	7	20,382	0.03%
2018/09/03	15	54.65	11	54.48	53.20	4	20,383	0.02%
2018/08/31	27	59.16	6	58.88	59.10	21	20,235	0.10%
2018/08/30	13	58.93	3	58.93	59.50	10	20,644	0.05%
2018/08/29	47	57.54	38	57.75	58.60	9	20,528	0.04%
2018/08/28	9	54.46	12	54.08	53.70	-3	20,044	-0.01%
2018/08/27	10	52.49	11	53.63	53.60	-1	20,136	0.00%
2018/08/24	1	51.90	3	51.37	51.20	-2	20,142	-0.01%
2018/08/23	12	52.15	15	52.63	50.90	-3	20,315	-0.01%
2018/08/22	6	53.20	9.4	52.82	52.80	-3.4	20,443	-0.02%
2018/08/21	19	53.47	17	53.47	53.30	2	20,954	0.01%
2018/08/20	9	52.04	5	52.48	53.10	4	21,048	0.02%
2018/08/17	24	53.58	16	52.48	51.70	8	21,292	0.04%
2018/08/16	13	52.12	11	52.72	53.00	2	21,414	0.01%
2018/08/15	1	50.90	2.6	51.23	50.90	-1.6	21,712	-0.01%
2018/08/14	25	53.64	34	53.49	53.00	-9	21,833	-0.04%
2018/08/13	11	52.83	19	52.98	53.00	-8	21,720	-0.04%
2018/08/10	10	55.22	6	54.87	54.70	4	21,906	0.02%
2018/08/09	20	56.44	16	56.21	57.20	4	22,026	0.02%
2018/08/08	9	55.38	6	56.07	54.00	3	21,777	0.01%
2018/08/07	26	56.90	17	56.69	57.00	9	21,945	0.04%
2018/08/06	15	56.23	3	56.63	56.10	12	21,671	0.06%
2018/08/03	42	54.18	42	53.63	55.10	0	21,681	0.00%
2018/08/02	14	52.80	21	53.41	52.60	-7	21,360	-0.03%
2018/08/01	21	56.16	75	55.57	56.30	-54	21,195	-0.25%
2018/07/31	87	56.94	37	55.51	55.00	50	21,293	0.23%
2018/07/30	94	58.96	106	60.06	56.90	-12	21,006	-0.06%	大賣/
2018/07/27	44	61.55	53	60.45	63.20	-9	20,592	-0.04%
2018/07/26	54	60.75	16	60.55	59.50	38	20,199	0.19%
2018/07/25	13	58.78	4	58.48	60.50	9	19,772	0.05%
2018/07/24	30	59.22	9	59.23	59.30	21	19,543	0.11%
2018/07/23	32	58.63	27	58.19	58.40	5	19,192	0.03%
2018/07/20	29	61.08	17	60.61	57.50	12	18,857	0.06%
2018/07/19	57	62.65	185	62.64	62.50	-128	18,399	-0.70%	大賣/鉅額交易
2018/07/18	26	65.18	27	68.37	63.10	-1	17,954	-0.01%
2018/07/17	39	70.84	27	72.42	70.10	12	17,612	0.07%
2018/07/16	49	77.29	14	77.18	74.00	35	17,421	0.20%
2018/07/13	45	78.58	4	79.43	77.40	41	17,352	0.24%
2018/07/12	17	76.96	31	78.05	79.60	-14	17,118	-0.08%
2018/07/11	99	74.89	3	75.80	74.10	96	16,907	0.57%
2018/07/10	27	75.26	97	73.31	75.40	-70	16,942	-0.41%
2018/07/09	52	75.30	10	75.80	74.70	42	16,812	0.25%
2018/07/06	69	70.76	15	71.83	71.20	54	16,621	0.32%
2018/07/05	15	78.43	11	75.85	74.30	4	16,436	0.02%
2018/07/04	6	76.70	24	79.74	78.00	-18	16,343	-0.11%
2018/07/03	16	83.63	66	83.83	80.30	-50	16,062	-0.31%
2018/07/02	54	83.98	9	82.20	82.00	45	15,824	0.28%
2018/06/29	15	80.87	17	81.42	81.00	-2	15,564	-0.01%
2018/06/28	18	81.95	11	79.72	79.50	7	15,407	0.05%
2018/06/27	25	85.31	18	84.03	81.70	7	15,197	0.05%
2018/06/26	27	81.27	135	80.51	83.80	-108	14,811	-0.73%	大賣/鉅額交易
2018/06/25	22	81.01	17	81.22	79.00	5	14,555	0.03%
2018/06/22	19	81.91	20	82.67	82.00	-1	14,376	-0.01%
2018/06/21	18	86.20	19	86.42	84.80	-1	14,108	-0.01%
2018/06/20	135	85.14	16	89.53	83.90	119	13,863	0.86%	大買/鉅額交易
2018/06/19	17	90.69	65	91.10	92.50	-48	13,401	-0.36%
2018/06/15	21	89.51	146	88.30	86.20	-125	12,909	-0.97%	大賣/鉅額交易
2018/06/14	36	87.18	42	87.72	88.40	-6	12,439	-0.05%
2018/06/13	32	82.88	26	81.69	82.50	6	11,881	0.05%
2018/06/12	34	83.74	35	83.77	81.40	-1	11,487	-0.01%
2018/06/11	12	77.10	24	80.00	81.20	-12	10,989	-0.11%
2018/06/08	16	74.26	20	73.53	73.90	-4	10,619	-0.04%
2018/06/07	29	72.19	17	72.64	72.10	12	10,315	0.12%
2018/06/06	11	67.70	22	68.65	71.10	-11	9,695	-0.11%
2018/06/05	26	65.00	32	64.37	64.70	-6	9,274	-0.06%
2018/06/04	27	68.35	16	68.64	67.00	11	9,060	0.12%
2018/06/01	28	65.21	23	66.42	68.40	5	8,759	0.06%
2018/05/31	57	67.71	28	66.90	63.50	29	8,530	0.34%
2018/05/30	36	66.11	51	65.67	67.60	-15	8,298	-0.18%
2018/05/29	37	68.33	61	68.38	68.00	-24	8,049	-0.30%
2018/05/28	36	64.11	41	65.88	66.10	-5	7,484	-0.07%
2018/05/25	8	56.73	31.1	58.53	60.10	-23.1	7,226	-0.32%
2018/05/24	70	54.72	35.3	55.05	54.70	34.7	6,818	0.51%
2018/05/23	75	52.62	138	51.65	53.60	-63	6,462	-0.97%	大賣/
2018/05/22	62	50.15	32	50.13	50.00	30	5,898	0.51%
2018/05/21	4	48.21	4	47.73	48.60	0	5,531	0.00%
2018/05/18	130	50.87	50	47.91	47.30	80	5,303	1.51%	大買/
2018/05/17	55	46.94	34	47.13	48.70	21	4,741	0.44%
2018/05/16	25	47.67	6	47.59	47.00	19	4,302	0.44%
2018/05/15	52	48.05	26	47.56	48.40	26	4,095	0.63%
2018/05/14	2	44.75	12	44.42	45.00	-10	3,717	-0.27%
2018/05/11	30	39.41	40	39.86	40.95	-10	3,612	-0.28%
2018/05/10	32	37.51	30	37.27	37.25	2	3,268	0.06%
2018/05/09	37	36.85	48.1	37.27	37.80	-11.1	3,153	-0.35%
2018/05/08	48	36.92	42	37.12	37.10	6	2,984	0.20%
2018/05/07	28	35.35	52.3	36.41	36.70	-24.3	2,594	-0.94%
2018/05/04	37	34.01	23	33.75	33.40	14	2,251	0.62%
2018/05/03	4	32.35	14	32.47	32.35	-10	2,047	-0.49%
2018/05/02	4	31.85	2	31.88	31.60	2	2,001	0.10%
2018/04/30	6	31.71	5	31.76	31.25	1	1,998	0.05%
2018/04/27	2	29.70	0	0.00	31.05	2	1,933	0.10%
2018/04/26	5	30.55	0	0.00	30.30	5	1,923	0.26%
2018/04/25	1	30.90	1	30.75	30.90	0	1,963	0.00%
2018/04/24	20	30.92	18	31.15	31.20	2	2,061	0.10%
2018/04/23	1	31.80	1	32.10	32.10	0	2,271	0.00%
2018/04/20	1	32.20	0	0.00	31.90	1	2,552	0.04%
2018/04/19	2	32.70	0	0.00	32.75	2	2,532	0.08%
2018/04/18	2	32.35	10	32.15	32.45	-8	2,504	-0.32%
2018/04/17	9	33.41	3	33.18	31.80	6	2,501	0.24%
2018/04/16	9	32.72	14	32.56	33.30	-5	2,483	-0.20%
2018/04/13	6	31.78	1	32.00	31.55	5	2,435	0.21%
2018/04/11	0	0.00	1	31.00	30.90	-1	2,459	-0.04%
2018/04/09	1	30.60	0	0.00	30.60	1	2,603	0.04%
2018/04/03	1	31.25	3	30.63	30.90	-2	2,640	-0.08%
2018/04/02	3	30.80	0	0.00	30.80	3	2,670	0.11%
2018/03/31	0	0.00	5.9	31.05	31.05	-5.9	2,690	-0.22%
2018/03/30	3	31.00	0	0.00	30.80	3	2,747	0.11%
2018/03/27	10	31.90	25	31.72	31.65	-15	2,814	-0.53%
2018/03/23	13	30.52	3	30.40	30.45	10	2,788	0.36%
2018/03/22	16	32.33	10	32.65	32.05	6	2,764	0.22%
2018/03/19	0	0.00	15	32.16	32.00	-15	2,702	-0.55%
2018/03/16	0	0.00	1	31.60	31.60	-1	2,672	-0.04%
2018/03/15	0	0.00	2	31.20	31.45	-2	2,674	-0.07%
2018/03/14	1	31.25	0	0.00	31.00	1	2,677	0.04%
2018/03/13	0	0.00	3	30.92	31.05	-3	2,706	-0.11%
2018/03/07	0	0.00	20	30.85	30.65	-20	3,205	-0.62%
2018/03/06	20	32.50	3	31.73	31.60	17	3,505	0.48%
2018/03/05	2	32.30	3	32.00	32.00	-1	3,547	-0.03%
2018/03/02	2	30.88	0	0.00	30.90	2	3,477	0.06%
2018/03/01	0	0.00	7	29.64	31.10	-7	3,543	-0.20%
2018/02/26	2	30.53	0	0.00	30.35	2	3,543	0.06%
2018/02/23	0	0.00	5	30.50	30.50	-5	3,597	-0.14%
2018/02/12	6	28.03	0	0.00	28.05	6	3,610	0.17%
2018/02/08	0	0.00	1	28.70	28.80	-1	3,699	-0.03%
2018/02/07	1	28.90	1	28.95	28.80	0	3,709	0.00%
2018/02/05	0	0.00	2	29.40	30.35	-2	3,722	-0.05%
2018/02/02	0	0.00	1	30.55	30.50	-1	3,749	-0.03%
2018/01/31	1	30.30	0	0.00	30.55	1	4,292	0.02%
2018/01/30	1	30.45	2	30.35	30.25	-1	4,319	-0.02%
2018/01/29	4	30.95	3	30.95	30.85	1	4,307	0.02%
2018/01/26	0	0.00	9	30.93	30.90	-9	4,342	-0.21%
2018/01/25	1	31.15	1	31.15	31.10	0	4,329	0.00%
2018/01/22	0	0.00	1	32.05	32.10	-1	4,289	-0.02%
2018/01/19	4	31.60	1	31.50	31.25	3	4,246	0.07%
2018/01/18	1	31.80	12	31.90	31.85	-11	4,188	-0.26%
2018/01/17	5	33.69	15	32.90	32.15	-10	4,078	-0.25%
2018/01/16	23	33.90	19	33.46	34.80	4	3,831	0.10%
2018/01/12	1	31.90	0	0.00	31.70	1	3,538	0.03%
2018/01/11	1	32.25	0	0.00	32.00	1	3,509	0.03%
2018/01/10	0	0.00	2	31.55	31.30	-2	3,474	-0.06%
2018/01/09	8	31.88	20	31.94	31.90	-12	3,420	-0.35%
2018/01/08	20	31.63	21	31.69	31.00	-1	3,373	-0.03%
2018/01/04	2	30.95	0	0.00	30.80	2	3,251	0.06%
2018/01/02	5	30.00	2	30.15	30.30	3	3,101	0.10%