達方 (8163)-永豐金-板新券商分點個股進出

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
60.8
漲跌
▲0.2
漲幅
+0.33%
成交量
688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－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/18	1	60.80	0.1	60.50	60.80	1	2,195	0.04%
2024/04/17	2	60.30	1.1	60.34	60.60	0.9	2,197	0.04%
2024/04/16	5	60.30	10	59.90	60.10	-5	2,196	-0.23%
2024/04/15	3	61.57	12.4	61.65	61.50	-9.4	2,183	-0.43%
2024/04/12	2	61.50	0.3	62.20	62.00	1.7	2,221	0.08%
2024/04/11	1	61.60	2	61.50	61.50	-1	2,301	-0.04%
2024/04/10	0	62.70	4	62.33	62.60	-4	2,301	-0.17%
2024/04/09	6	62.83	3	61.93	62.10	3	2,312	0.13%
2024/04/08	0	64.00	1	64.00	63.50	-1	2,321	-0.04%
2024/04/03	17	63.81	3.5	63.80	63.60	13.5	2,345	0.58%
2024/04/02	2	62.70	0	0.00	63.00	2	2,325	0.09%
2024/04/01	4	62.40	12	62.58	62.90	-8	2,322	-0.34%
2024/03/27	0	0.00	1	62.60	63.00	-1	2,317	-0.04%
2024/03/26	4	61.73	0	0.00	61.90	4	2,323	0.17%
2024/03/25	9	63.11	3	62.93	62.80	6	2,309	0.26%
2024/03/22	2	64.90	8	64.52	64.30	-6	2,308	-0.26%
2024/03/21	8	63.21	8.3	63.29	64.10	-0.3	2,289	-0.01%
2024/03/20	8	62.55	9	63.24	62.40	-1	2,288	-0.04%
2024/03/19	1	61.80	1	61.70	61.90	0	2,245	0.00%
2024/03/18	9	60.40	0	0.00	60.80	9	2,237	0.40%
2024/03/15	3	61.30	3	60.37	60.00	0	2,241	0.00%
2024/03/13	1	60.90	0.3	60.70	60.70	0.7	2,220	0.03%
2024/03/12	0	0.00	2.2	60.18	60.50	-2.2	2,229	-0.10%
2024/03/11	1	59.60	0	0.00	59.60	1	2,243	0.04%
2024/03/08	6	60.95	22	60.92	60.00	-16	2,235	-0.72%
2024/03/07	20	61.13	0	0.00	61.00	20	2,216	0.90%
2024/03/06	45	61.04	40	61.45	61.70	5	2,159	0.23%
2024/03/05	56	59.55	52	60.25	61.40	4	1,963	0.21%
2024/03/04	3	55.70	3	55.77	55.90	0	1,648	0.00%
2024/03/01	1.1	54.57	2	54.40	54.40	-1	1,616	-0.06%
2024/02/29	1	53.30	9	53.44	53.20	-8	1,593	-0.50%
2024/02/27	0.1	53.50	1	53.80	53.40	-1	1,576	-0.06%
2024/02/26	0.1	53.00	0	0.00	52.70	0.1	1,585	0.01%
2024/02/23	0.1	52.60	1.4	52.54	52.00	-1.3	1,651	-0.08%
2024/02/22	0.1	52.80	0	0.00	52.80	0.1	1,661	0.00%
2024/02/21	0.1	52.70	0	0.00	52.50	0.1	1,686	0.00%
2024/02/20	0.1	52.50	1	52.30	52.50	-1	1,739	-0.05%
2024/02/19	0.1	52.50	0	0.00	52.60	0.1	1,748	0.01%
2024/02/16	0	0.00	5	52.16	52.10	-5	1,775	-0.28%
2024/02/15	1	50.70	0	0.00	50.50	1	1,788	0.06%
2024/02/05	0	0.00	3	50.37	50.60	-3	1,824	-0.16%
2024/02/02	0.1	51.20	0	0.00	50.70	0.1	1,867	0.01%
2024/02/01	0.1	51.30	1	51.10	51.00	-0.9	1,947	-0.05%
2024/01/31	0.1	51.60	0	51.40	50.90	0	1,987	0.00%
2024/01/30	2	51.15	2	51.10	51.00	0	2,045	0.00%
2024/01/29	0.1	52.00	0	0.00	51.70	0.1	2,257	0.00%
2024/01/26	0.1	52.00	0	0.00	51.70	0.1	2,509	0.00%
2024/01/25	6.1	51.65	2	52.00	51.50	4.1	2,513	0.16%
2024/01/24	0	53.00	0	0.00	52.50	0	2,513	0.00%
2024/01/22	0.1	52.50	0	0.00	52.50	0.1	2,489	0.00%
2024/01/19	6.1	51.90	2	51.90	51.90	4.1	2,481	0.17%
2024/01/18	0.1	51.90	0	0.00	51.30	0.1	2,479	0.00%
2024/01/17	0.1	52.10	0	0.00	51.90	0.1	2,471	0.00%
2024/01/16	1.1	51.65	1	51.90	52.00	0.1	2,456	0.00%
2024/01/12	6	51.62	0	0.00	51.60	6	2,440	0.25%
2024/01/11	4.1	52.35	0	0.00	52.20	4.1	2,432	0.17%
2024/01/09	4	52.40	0	0.00	52.10	4	2,421	0.17%
2024/01/08	17	52.82	5	53.12	52.60	12	2,408	0.50%
2024/01/05	10	55.73	9	55.49	54.90	1	2,360	0.04%
2024/01/04	4	53.78	5	53.94	53.50	-1	2,267	-0.04%
2024/01/03	3	55.30	4	55.30	55.30	-1	2,241	-0.04%
2024/01/02	0	0.00	6	55.43	55.60	-6	2,210	-0.27%
2023/12/29	3	53.30	5	53.94	54.20	-2	2,162	-0.09%
2023/12/28	5	53.30	1	52.90	53.10	4	2,121	0.19%
2023/12/27	2	52.20	0	0.00	52.20	2	2,101	0.10%
2023/12/26	11	52.25	1	52.50	52.20	10	2,092	0.48%
2023/12/25	4	52.08	2	51.90	51.80	2	2,082	0.10%
2023/12/22	5	52.70	1	52.90	52.50	4	2,066	0.19%
2023/12/21	22	52.51	2	52.40	52.60	20	2,052	0.97%
2023/12/20	1	53.10	2	53.75	53.70	-1	2,025	-0.05%
2023/12/19	3	53.63	2	53.20	53.00	1	2,003	0.05%
2023/12/18	6	54.88	3	55.63	54.40	3	1,960	0.15%
2023/12/14	2	56.90	3	56.50	56.70	-1	1,889	-0.05%
2023/12/13	7	55.81	0	0.00	55.80	7	1,859	0.38%
2023/12/12	3	55.30	3	55.07	55.30	0	1,830	0.00%
2023/12/08	1	54.90	1	54.90	54.80	0	1,799	0.00%
2023/12/07	0	0.00	18	54.68	54.50	-18	1,785	-1.01%
2023/12/06	1	55.70	0	0.00	55.40	1	1,757	0.06%
2023/12/05	1	54.90	4	54.63	54.80	-3	1,714	-0.17%
2023/12/04	4	55.18	4	54.95	55.00	0	1,687	0.00%
2023/12/01	1	53.70	0	0.00	53.50	1	1,625	0.06%
2023/11/30	4	53.45	3	53.60	52.70	1	1,593	0.06%
2023/11/29	1	52.20	7	52.20	52.30	-6	1,534	-0.39%
2023/11/28	0	0.00	5	51.94	52.10	-5	1,527	-0.33%
2023/11/24	0.5	51.30	0	0.00	51.60	0.5	1,497	0.03%
2023/11/22	8	52.38	4	52.50	52.60	4	1,452	0.28%
2023/11/21	3	51.23	2	51.25	51.10	1	1,379	0.07%
2023/11/20	0	0.00	4	51.10	51.20	-4	1,361	-0.29%
2023/11/17	15.2	51.72	34	51.45	51.60	-18.8	1,329	-1.42%
2023/11/16	1	50.80	0	0.00	50.90	1	1,267	0.08%
2023/11/15	3.3	51.02	3	50.97	50.60	0.3	1,249	0.02%
2023/11/14	5	50.96	3	50.60	50.20	2	1,211	0.17%
2023/11/13	28	51.11	6	50.55	51.00	22	1,175	1.87%
2023/11/10	0	0.00	3	51.00	51.40	-3	1,116	-0.27%
2023/11/09	12.4	50.88	10	51.04	50.90	2.4	1,063	0.23%
2023/11/08	1	49.60	0	0.00	50.00	1	974	0.10%
2023/11/07	4	49.75	2.4	49.65	49.85	1.6	936	0.17%
2023/11/06	14.3	49.80	14	50.06	49.70	0.3	881	0.03%
2023/11/03	36	48.72	39	48.70	48.85	-3	661	-0.45%
2023/11/01	1	44.15	0	0.00	44.25	1	428	0.23%
2023/10/31	12	43.38	0	0.00	43.40	12	422	2.84%
2023/10/30	4	43.48	0	0.00	43.45	4	429	0.93%
2023/10/26	20	42.89	0	0.00	42.85	20	448	4.46%
2023/10/25	10	43.42	0	0.00	43.40	10	452	2.21%
2023/10/24	4	42.48	0	0.00	42.70	4	463	0.86%
2023/10/20	3.1	42.19	0	0.00	42.65	3.1	477	0.65%
2023/10/19	23	42.63	0	0.00	42.60	23	483	4.76%
2023/10/18	20	42.63	3	42.52	44.00	17	481	3.53%
2023/10/17	10.3	43.27	0	0.00	43.05	10.3	475	2.16%
2023/10/03	0	0.00	1	43.55	43.10	-1	622	-0.16%
2023/10/02	0.3	43.60	0	0.00	43.50	0.3	645	0.04%
2023/09/18	0.3	44.00	0	0.00	44.00	0.3	755	0.03%
2023/09/13	0	0.00	1	43.40	43.65	-1	767	-0.13%
2023/09/07	2	43.93	0	0.00	43.65	2	794	0.25%
2023/09/05	0.3	44.05	2	43.80	43.80	-1.8	796	-0.22%
2023/09/04	0	0.00	1	43.80	43.90	-1	805	-0.12%
2023/09/01	1	43.95	0	0.00	44.20	1	811	0.12%
2023/08/28	2	42.10	0	0.00	41.80	2	828	0.24%
2023/08/23	0	0.00	0.1	42.41	42.35	-0.1	854	-0.02%
2023/08/22	0	0.00	0	42.75	42.20	0	870	0.00%
2023/08/21	0	0.00	0.1	42.43	42.80	-0.1	876	-0.01%
2023/08/17	0.3	41.70	0	0.00	42.00	0.3	895	0.03%
2023/08/14	0.1	41.58	0	0.00	41.75	0.1	931	0.01%
2023/08/11	1	41.85	0	0.00	41.75	1	940	0.11%
2023/08/10	8.1	42.01	0	0.00	42.05	8.1	949	0.85%
2023/08/09	7	42.71	0	0.00	42.65	7	946	0.74%
2023/08/08	0	42.85	0	0.00	42.95	0	949	0.00%
2023/08/07	2.3	42.81	0	0.00	42.80	2.3	946	0.24%
2023/08/04	0	0.00	10	43.65	43.80	-10	924	-1.08%
2023/08/02	10	43.48	0	0.00	43.20	10	922	1.08%
2023/07/31	10	43.95	0	0.00	43.90	10	911	1.10%
2023/07/28	5	44.60	0	0.00	44.65	5	908	0.55%
2023/07/26	9	44.42	0	0.00	44.45	9	891	1.01%
2023/07/25	15	44.03	0	0.00	44.20	15	889	1.69%
2023/07/24	29	44.42	0	0.00	44.30	29	882	3.29%
2023/07/18	12	45.48	1	45.85	45.50	11	881	1.25%
2023/07/17	10	46.00	0	0.00	46.00	10	880	1.14%
2023/07/14	0	0.00	3	45.60	45.55	-3	876	-0.34%
2023/07/11	0	0.00	2	43.45	43.50	-2	840	-0.24%
2023/07/10	2	46.25	2	46.20	46.00	0	821	0.00%
2023/06/29	1	46.15	1	45.75	46.70	0	803	0.00%
2023/06/27	0	0.00	2	46.00	45.30	-2	792	-0.25%
2023/06/19	0.3	47.45	0	0.00	47.35	0.3	781	0.03%
2023/06/14	0	0.00	1	48.10	47.95	-1	772	-0.13%
2023/06/05	0.3	47.55	0	0.00	47.20	0.3	965	0.03%
2023/06/02	0	0.00	3	47.40	47.40	-3	965	-0.31%
2023/05/29	0	0.00	1	47.10	47.10	-1	950	-0.11%
2023/05/22	0.3	46.20	0	0.00	46.30	0.3	898	0.03%
2023/05/18	0	0.00	0	45.47	45.50	0	872	0.00%
2023/05/17	0	0.00	1	45.40	45.40	-1	864	-0.12%
2023/05/16	0	0.00	1	45.10	45.10	-1	855	-0.12%
2023/05/04	0.3	44.00	1	44.00	44.15	-0.8	934	-0.08%
2023/05/02	1	44.40	0	0.00	44.40	1	931	0.11%
2023/04/25	0	0.00	1	43.55	42.70	-1	930	-0.11%
2023/04/21	0	0.00	1	43.40	43.20	-1	924	-0.11%
2023/04/20	1	44.55	0	0.00	44.35	1	916	0.11%
2023/04/12	1	45.10	1	44.60	45.30	0	865	0.00%
2023/04/07	0	0.00	0.1	44.20	44.15	-0.1	783	-0.01%
2023/04/06	0	44.39	0	0.00	44.50	0	777	0.00%
2023/03/31	0	0.00	0.1	44.15	44.10	-0.1	763	-0.01%
2023/03/30	0	44.10	0	0.00	44.05	0	763	0.00%
2023/03/29	0	43.80	0	0.00	43.75	0	760	0.00%
2023/03/23	1	44.00	1	44.25	44.20	0	757	0.00%
2023/03/22	0	0.00	1	44.00	44.20	-1	750	-0.13%
2023/03/21	0	0.00	1	43.70	43.55	-1	744	-0.13%
2023/03/17	0	0.00	0.1	43.10	43.30	-0.1	744	-0.01%
2023/03/16	1	42.90	0	0.00	42.60	1	742	0.13%
2023/03/14	3	43.70	3	43.72	43.50	0	740	0.00%
2023/03/13	0	0.00	2	43.33	43.60	-2	738	-0.27%
2023/03/10	4	43.81	0	0.00	43.85	4	726	0.55%
2023/03/09	2	44.60	1	44.50	44.50	1	713	0.14%
2023/03/08	10	44.35	9	44.43	44.70	1	671	0.15%
2023/03/07	1	41.90	0	0.00	41.75	1	548	0.18%
2023/03/06	0	0.00	0.1	41.90	41.95	-0.1	569	-0.02%
2023/03/03	0	0.00	1	41.75	41.65	-1	563	-0.18%
2023/02/22	0	0.00	2	40.95	41.00	-2	542	-0.37%
2023/02/21	2	41.20	0	0.00	41.15	2	542	0.37%
2023/02/17	1	40.80	0	0.00	40.90	1	545	0.18%
2023/02/16	2	40.80	2	40.85	40.85	0	544	0.00%
2023/02/14	1	40.50	0	0.00	40.40	1	544	0.18%
2023/02/13	1	40.60	1	40.50	40.50	0	545	0.00%
2023/02/10	0	0.00	1	41.75	41.00	-1	547	-0.18%
2023/02/09	0	0.00	3	41.03	41.55	-3	511	-0.59%
2023/02/07	0	0.00	0.3	40.20	40.20	-0.3	473	-0.06%
2023/02/06	1	40.10	2	40.90	40.10	-1	466	-0.21%
2023/02/02	0	0.00	2	40.00	40.15	-2	447	-0.45%
2023/01/30	0	0.00	3	39.42	39.30	-3	431	-0.69%
2023/01/16	0	0.00	1	38.90	38.65	-1	423	-0.24%
2023/01/11	0.1	38.75	0	0.00	38.90	0.1	435	0.02%
2022/12/27	1	38.10	0	0.00	38.00	1	478	0.21%
2022/12/26	1	38.35	0	0.00	38.20	1	477	0.21%
2022/12/21	2	37.45	0	0.00	37.40	2	485	0.41%
2022/12/20	2.1	37.70	0	0.00	37.40	2.1	483	0.43%
2022/12/09	0.1	38.70	0	0.00	38.50	0.1	478	0.02%
2022/12/08	0	0.00	1	38.70	38.65	-1	493	-0.20%
2022/12/07	2	38.75	0	0.00	38.70	2	494	0.40%
2022/12/01	0	0.00	1	40.30	40.50	-1	484	-0.21%
2022/11/30	0	0.00	1	40.00	40.15	-1	479	-0.21%
2022/11/29	1	40.15	1	40.40	40.20	0	475	0.00%
2022/11/28	1	40.05	4	39.98	39.85	-3	455	-0.66%
2022/11/22	0	0.00	3	39.05	39.10	-3	431	-0.70%
2022/11/15	2	39.25	2	39.50	39.25	0	448	0.00%
2022/11/14	3	39.05	0	0.00	39.00	3	447	0.67%
2022/11/02	0	0.00	2	38.70	38.90	-2	479	-0.42%
2022/11/01	0	0.00	2	38.23	38.40	-2	482	-0.41%
2022/10/25	3	37.45	0	0.00	37.55	3	520	0.58%
2022/10/24	2	37.20	2	37.65	37.50	0	523	0.00%
2022/10/20	4	37.15	0	0.00	37.15	4	528	0.76%
2022/10/14	4	36.74	2	37.25	36.95	2	521	0.38%
2022/10/13	0	0.00	0.1	37.00	36.45	-0.1	523	-0.02%
2022/10/12	4	37.68	2	37.85	37.90	2	523	0.38%
2022/10/11	1.2	38.53	0	0.00	38.25	1.2	519	0.23%
2022/10/05	0	0.00	2	40.18	39.55	-2	527	-0.38%
2022/10/04	3	39.50	0	0.00	39.70	3	531	0.56%
2022/09/30	5	39.20	2	39.55	39.40	3	546	0.55%
2022/09/29	1	38.80	1	39.50	39.60	0	571	0.00%
2022/09/22	1	41.15	1	41.45	41.50	0	660	0.00%
2022/09/15	0	0.00	3	42.53	42.75	-3	683	-0.44%
2022/09/13	0	0.00	2	41.98	41.80	-2	675	-0.30%
2022/09/12	0	0.00	1	41.70	41.45	-1	684	-0.15%
2022/09/08	0	0.00	1	41.10	41.00	-1	688	-0.15%
2022/09/07	3	39.70	2	40.18	39.90	1	692	0.14%
2022/09/06	1	40.00	0	0.00	39.80	1	692	0.14%
2022/09/02	7	41.01	0	0.00	40.85	7	697	1.00%
2022/08/31	1	41.10	1	41.50	41.30	0	701	0.00%
2022/08/26	0	0.00	1.1	42.20	41.50	-1.1	700	-0.16%
2022/08/24	1	41.15	0	0.00	41.00	1	707	0.14%
2022/08/18	0	0.00	1	41.20	41.15	-1	705	-0.14%
2022/08/17	0	0.00	1	41.10	41.05	-1	710	-0.14%
2022/08/12	0.1	41.28	0	0.00	41.45	0.1	721	0.01%
2022/08/11	1	42.00	0	0.00	41.75	1	725	0.14%
2022/08/10	1	40.60	1	41.40	41.40	0	723	0.00%
2022/08/05	0	0.00	2	40.65	40.45	-2	710	-0.28%
2022/07/29	0	0.00	2	39.85	40.05	-2	806	-0.25%
2022/07/27	1	39.00	1	39.10	39.85	0	891	0.00%
2022/07/19	0	0.00	1	39.20	39.30	-1	971	-0.10%
2022/07/14	0	38.00	0	0.00	38.20	0	1,071	0.00%
2022/07/07	2	36.15	5	36.58	36.60	-3	1,128	-0.27%
2022/07/06	3	38.88	0	0.00	38.60	3	1,109	0.27%
2022/07/05	0	0.00	5	39.22	39.80	-5	1,100	-0.45%
2022/07/04	0	0.00	1	39.35	39.40	-1	1,092	-0.09%
2022/07/01	3	38.90	0	0.00	38.80	3	1,108	0.27%
2022/06/30	3	40.55	6	40.40	40.45	-3	1,095	-0.27%
2022/06/16	0	0.00	1	42.90	42.10	-1	1,249	-0.08%
2022/06/13	1	42.90	5	42.75	42.65	-4	1,365	-0.29%
2022/06/08	0	0.00	1	43.95	44.00	-1	1,490	-0.07%
2022/05/27	0	0.00	5	43.40	43.35	-5	1,775	-0.28%
2022/05/26	0	0.00	1	43.30	43.05	-1	1,779	-0.06%
2022/05/25	0	0.00	2	43.10	43.05	-2	1,784	-0.11%
2022/05/23	0	0.00	1	43.05	43.00	-1	1,791	-0.06%
2022/05/19	0	0.00	4	42.10	42.30	-4	1,791	-0.22%
2022/05/17	7	42.71	0	0.00	42.65	7	1,784	0.39%
2022/05/16	1	42.70	1	42.40	42.30	0	1,784	0.00%
2022/05/13	0	0.00	1	42.35	42.30	-1	1,779	-0.06%
2022/05/12	2	41.60	1	41.90	41.20	1	1,785	0.06%
2022/05/11	1	42.70	0	0.00	42.50	1	1,782	0.06%
2022/05/10	2	43.08	1	42.85	43.40	1	1,764	0.06%
2022/05/09	3	43.33	0	0.00	43.00	3	1,758	0.17%
2022/05/06	1	45.10	1	45.05	45.20	0	1,721	0.00%
2022/05/05	10	45.84	1	45.75	45.75	9	1,706	0.53%
2022/05/04	2	47.70	2	46.20	45.80	0	1,685	0.00%
2022/05/03	2	47.63	0	0.00	47.75	2	1,639	0.12%
2022/04/28	0	0.00	1	47.55	47.25	-1	1,654	-0.06%
2022/04/27	3	47.03	0	0.00	46.95	3	1,650	0.18%
2022/04/26	0	0.00	3	48.63	48.60	-3	1,630	-0.18%
2022/04/25	0	0.00	1	48.60	48.20	-1	1,627	-0.06%
2022/04/22	1	50.00	0	49.95	49.95	1	1,607	0.06%
2022/04/21	2	50.40	2	50.35	50.40	0	1,612	0.00%
2022/04/19	0	0.00	5	49.17	49.65	-5	1,530	-0.33%
2022/04/15	0	0.00	2	49.08	48.80	-2	1,523	-0.13%
2022/04/14	0	0.00	3	49.27	48.90	-3	1,554	-0.19%
2022/04/13	0	48.55	0	0.00	48.55	0	1,568	0.00%
2022/04/11	3	48.48	0	0.00	47.80	3	1,626	0.18%
2022/04/08	3	48.13	0	0.00	48.20	3	1,658	0.18%
2022/04/06	1	49.05	1	49.30	49.15	0	1,868	0.00%
2022/04/01	1	49.40	0	0.00	49.35	1	1,886	0.05%
2022/03/31	5	49.72	0	0.00	49.70	5	1,917	0.26%
2022/03/30	5	49.78	3	49.98	50.20	2	1,983	0.10%
2022/03/29	2.8	49.29	0	0.00	49.05	2.8	1,947	0.14%
2022/03/25	0	0.00	1	49.70	49.25	-1	1,967	-0.05%
2022/03/24	2	49.58	1	49.60	49.50	1	1,976	0.05%
2022/03/23	1	49.80	1	49.50	49.15	0	2,025	0.00%
2022/03/22	1	49.40	0	0.00	49.50	1	2,110	0.05%
2022/03/21	0	0.00	1.2	48.98	49.30	-1.2	2,122	-0.05%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/17	0	0.00	1	49.35	49.35	-1	2,134	-0.05%
2022/03/16	3	49.50	0	0.00	49.50	3	2,147	0.14%
2022/03/15	1	49.25	2	49.28	49.00	-1	2,170	-0.05%
2022/03/14	2	49.75	3	49.50	49.35	-1	2,218	-0.05%
2022/03/10	6	48.48	5	48.38	48.35	1	2,323	0.04%
2022/03/09	3	48.92	3	47.70	48.30	0	2,435	0.00%
2022/03/08	2	45.60	2	45.98	44.70	0	2,688	0.00%
2022/03/07	2	45.98	1	46.15	46.00	1	2,710	0.04%
2022/03/04	3	47.05	7	47.62	47.60	-4	2,750	-0.15%
2022/02/25	0	0.00	1	45.90	45.40	-1	3,005	-0.03%
2022/02/24	1	46.10	0	0.00	45.50	1	3,275	0.03%
2022/02/23	1	46.75	0	0.00	46.90	1	3,369	0.03%
2022/02/17	1	47.00	1	46.85	46.85	0	3,398	0.00%
2022/02/09	0.2	46.70	0	0.00	46.90	0.2	3,423	0.00%
2022/02/08	1	46.15	0	0.00	46.20	1	3,420	0.03%
2022/01/25	0	0.00	2	45.80	45.00	-2	3,476	-0.06%
2022/01/24	0	0.00	7	45.20	45.70	-7	3,491	-0.20%
2022/01/21	1	46.40	0	0.00	45.90	1	3,479	0.03%
2022/01/19	0	0.00	2	47.00	46.95	-2	3,469	-0.06%
2022/01/17	1	46.80	0	0.00	47.15	1	3,453	0.03%
2022/01/14	6	46.23	0	0.00	46.35	6	3,450	0.17%
2022/01/13	1	47.00	0	0.00	46.95	1	3,435	0.03%
2022/01/11	1	47.80	3	47.05	47.05	-2	3,424	-0.06%
2022/01/10	2	47.65	0	0.00	48.05	2	3,397	0.06%
2022/01/07	0	0.00	5	47.22	47.30	-5	3,382	-0.15%
2022/01/06	3	48.37	4	48.60	48.15	-1	3,342	-0.03%
2022/01/05	2	49.10	8	49.26	48.85	-6	3,313	-0.18%
2022/01/04	0	0.00	8	49.88	49.35	-8	3,280	-0.24%
2022/01/03	5	49.95	10	50.59	49.50	-5	3,252	-0.15%
2021/12/30	7	50.89	10	50.71	50.70	-3	3,209	-0.09%
2021/12/29	37	50.63	10	50.64	51.00	27	3,153	0.86%
2021/12/28	0	0.00	2	49.35	49.35	-2	2,973	-0.07%
2021/12/27	1	49.40	1	49.55	49.55	0	2,955	0.00%
2021/12/24	14.1	49.27	16	49.44	49.35	-1.9	2,929	-0.06%
2021/12/23	1	48.60	1	48.90	48.60	0	2,836	0.00%
2021/12/22	2	48.68	0	0.00	48.50	2	2,834	0.07%
2021/12/21	0	0.00	5	48.49	48.50	-5	2,823	-0.18%
2021/12/20	3	48.85	2	48.80	48.50	1	2,804	0.04%
2021/12/17	2	48.63	0	0.00	48.80	2	2,782	0.07%
2021/12/16	1	49.85	5	49.52	49.85	-4	2,709	-0.15%
2021/12/15	1	48.55	0	0.00	48.20	1	2,603	0.04%
2021/12/14	1	49.25	0	0.00	48.55	1	2,577	0.04%
2021/12/13	0	0.00	3	49.07	48.85	-3	2,526	-0.12%
2021/12/10	1	48.90	4	48.95	49.15	-3	2,501	-0.12%
2021/12/09	1	48.15	4	48.18	48.30	-3	2,450	-0.12%
2021/12/08	6	49.52	38	49.08	49.00	-32	2,383	-1.34%
2021/12/07	40	49.60	5	49.73	49.65	35	2,295	1.52%
2021/12/06	24	49.77	25	49.57	49.20	-1	2,207	-0.05%
2021/12/03	10	49.25	25	49.33	49.60	-15	2,123	-0.71%
2021/12/02	37	48.78	11	48.73	48.65	26	1,971	1.32%
2021/12/01	1	46.75	7	47.09	47.15	-6	1,611	-0.37%
2021/11/30	4	46.58	6	46.79	46.50	-2	1,580	-0.13%
2021/11/29	5	45.41	3	45.75	45.80	2	1,559	0.13%
2021/11/26	5	46.45	4	46.69	46.15	1	1,518	0.07%
2021/11/25	0	0.00	6	46.08	46.10	-6	1,469	-0.41%
2021/11/24	4	45.99	7	46.67	46.00	-3	1,473	-0.20%
2021/11/23	28	46.05	12	46.80	47.05	16	1,332	1.20%
2021/11/22	3	45.15	22	44.55	45.45	-19	1,066	-1.78%
2021/11/17	0	0.00	5	43.43	43.40	-5	1,043	-0.48%
2021/11/12	1	43.00	0	0.00	43.00	1	1,104	0.09%
2021/11/11	5	43.31	0	0.00	43.05	5	1,115	0.45%
2021/11/10	1	43.95	0	0.00	43.80	1	1,119	0.09%
2021/11/08	0	0.00	3	43.58	43.50	-3	1,120	-0.27%
2021/11/05	4	43.15	0	0.00	43.15	4	1,141	0.35%
2021/11/04	4	43.45	1	43.40	43.45	3	1,162	0.26%
2021/11/03	2	42.10	6	42.58	43.50	-4	1,206	-0.33%
2021/11/02	2	42.35	0	0.00	41.80	2	1,171	0.17%
2021/11/01	4	42.41	2	42.35	42.30	2	1,180	0.17%
2021/10/25	0	0.00	1	40.80	41.10	-1	1,223	-0.08%
2021/10/22	1	40.95	0	0.00	40.90	1	1,260	0.08%
2021/10/20	0	0.00	1	41.00	41.15	-1	1,296	-0.08%
2021/10/06	1	39.95	0	0.00	39.70	1	1,709	0.06%
2021/10/05	2	39.15	1	39.75	40.15	1	1,733	0.06%
2021/10/04	4	39.59	1	39.90	39.20	3	1,746	0.17%
2021/10/01	4	40.59	0	0.00	40.35	4	1,751	0.23%
2021/09/30	2	41.23	0	0.00	41.40	2	1,778	0.11%
2021/09/29	4	41.53	1	41.75	41.30	3	1,795	0.17%
2021/09/28	1	42.30	0	0.00	42.30	1	1,809	0.06%
2021/09/24	0	0.00	2	42.50	42.35	-2	1,836	-0.11%
2021/09/23	2	42.20	3	42.17	42.10	-1	1,866	-0.05%
2021/09/22	3	41.77	1	42.00	41.80	2	1,911	0.10%
2021/09/17	0	0.00	1	42.30	42.45	-1	1,995	-0.05%
2021/09/15	2	43.00	0	0.00	42.55	2	2,016	0.10%
2021/09/14	0	0.00	2	43.00	43.00	-2	2,020	-0.10%
2021/09/10	2	43.50	0	0.00	43.55	2	2,045	0.10%
2021/09/09	0	0.00	1	42.95	42.95	-1	2,057	-0.05%
2021/09/08	1	43.60	1	43.15	42.80	0	2,069	0.00%
2021/09/07	4	44.11	3	44.38	44.10	1	2,073	0.05%
2021/09/06	5	44.54	2	44.10	44.05	3	2,092	0.14%
2021/09/03	2	45.00	1	44.95	44.85	1	2,143	0.05%
2021/09/02	0	0.00	3	44.88	44.75	-3	2,191	-0.14%
2021/08/31	3	44.13	0	0.00	44.35	3	2,153	0.14%
2021/08/30	0	0.00	1	43.90	43.90	-1	2,128	-0.05%
2021/08/26	3	42.33	1	42.50	42.60	2	2,102	0.10%
2021/08/25	1	42.90	0	0.00	42.60	1	2,121	0.05%
2021/08/23	0	0.00	1	41.75	41.75	-1	2,096	-0.05%
2021/08/20	8	42.81	5	43.27	43.40	3	2,107	0.14%
2021/08/19	3	43.60	0	0.00	43.15	3	2,115	0.14%
2021/08/18	3	43.67	1	43.70	44.00	2	2,101	0.10%
2021/08/17	0	0.00	5	44.15	43.90	-5	2,087	-0.24%
2021/08/16	4	44.25	22	43.91	44.05	-18	2,086	-0.86%
2021/08/13	5	44.90	2	45.05	44.90	3	2,080	0.14%
2021/08/12	4	45.65	2	45.65	45.55	2	2,083	0.10%
2021/08/11	3	46.25	0	0.00	45.80	3	2,099	0.14%
2021/08/09	0	0.00	20	48.03	47.95	-20	2,127	-0.94%
2021/08/06	1	47.70	1	47.70	47.30	0	2,126	0.00%
2021/08/05	0	0.00	2	47.70	47.85	-2	2,189	-0.09%
2021/08/02	0	0.00	1	47.50	47.50	-1	2,448	-0.04%
2021/07/30	3	47.02	12	47.20	47.00	-9	2,500	-0.36%
2021/07/29	2	46.45	0	0.00	46.65	2	2,511	0.08%
2021/07/28	6	46.30	3	47.70	46.50	3	2,525	0.12%
2021/07/27	2	47.63	2	48.15	46.90	0	2,579	0.00%
2021/07/26	1	47.70	10	47.75	47.70	-9	2,606	-0.35%
2021/07/23	2	47.23	1	47.70	47.30	1	2,650	0.04%
2021/07/22	6	47.48	1	47.45	47.30	5	2,730	0.18%
2021/07/21	1	46.50	1	47.35	46.95	0	2,826	0.00%
2021/07/20	2	47.10	4	47.10	46.95	-2	2,865	-0.07%
2021/07/19	7	48.39	1	47.85	48.10	6	2,857	0.21%
2021/07/16	1	47.85	8	47.48	48.00	-7	2,843	-0.25%
2021/07/15	1	46.55	0	0.00	46.75	1	2,853	0.04%
2021/07/13	0	0.00	8	46.94	46.10	-8	2,951	-0.27%
2021/07/12	5	46.28	1	46.60	46.45	4	2,936	0.14%
2021/07/09	4	46.13	1	46.10	45.90	3	2,922	0.10%
2021/07/08	0	0.00	3	46.35	46.20	-3	2,960	-0.10%
2021/07/07	3	46.25	1	46.70	46.10	2	3,009	0.07%
2021/07/06	3	45.85	0	0.00	45.80	3	3,018	0.10%
2021/07/05	1	45.85	14	46.16	45.90	-13	3,086	-0.42%
2021/07/01	5	45.42	0	0.00	44.95	5	3,180	0.16%
2021/06/28	1	45.30	4	45.68	45.90	-3	3,144	-0.10%
2021/06/25	0	0.00	5	44.05	43.70	-5	3,085	-0.16%
2021/06/24	0	0.00	1	43.70	43.65	-1	3,118	-0.03%
2021/06/22	3	43.17	0	0.00	42.90	3	3,132	0.10%
2021/06/17	0	0.00	0.1	44.20	44.15	-0.1	3,163	0.00%
2021/06/16	1	43.50	0	0.00	43.35	1	3,179	0.03%
2021/06/15	4	43.90	2	44.15	44.00	2	3,204	0.06%
2021/06/11	4	44.33	4	44.44	44.50	0	3,218	0.00%
2021/06/10	0	0.00	5	43.75	44.45	-5	3,320	-0.15%
2021/06/09	0	0.00	2	42.20	42.55	-2	3,290	-0.06%
2021/06/03	2	42.65	0	0.00	42.80	2	3,562	0.06%
2021/06/02	20	42.65	0	0.00	42.55	20	3,572	0.56%
2021/06/01	0	0.00	1	43.10	43.25	-1	3,571	-0.03%
2021/05/31	6	42.59	5	42.95	42.65	1	3,606	0.03%
2021/05/28	9	42.68	3	42.87	42.75	6	3,607	0.17%
2021/05/25	0	0.00	1	42.45	42.25	-1	3,663	-0.03%
2021/05/24	1	41.30	0	0.00	41.55	1	3,690	0.03%
2021/05/20	1	41.50	0	0.00	40.70	1	3,804	0.03%
2021/05/19	0	0.00	2	41.18	41.50	-2	3,820	-0.05%
2021/05/18	3	40.20	6	40.43	40.70	-3	3,833	-0.08%
2021/05/17	3	39.33	10	38.73	38.40	-7	3,824	-0.18%
2021/05/14	5	42.33	0	0.00	41.40	5	3,785	0.13%
2021/05/13	12	41.05	2	41.95	41.70	10	3,741	0.27%
2021/05/12	2	45.00	1	44.35	43.05	1	3,675	0.03%
2021/05/11	9	47.16	2	47.25	46.65	7	3,625	0.19%
2021/05/10	8	49.37	7	49.52	49.05	1	3,578	0.03%
2021/05/07	3	47.88	6	47.46	49.00	-3	3,456	-0.09%
2021/05/06	21	47.30	24	46.58	46.20	-3	3,403	-0.09%
2021/05/05	5	47.55	3	47.55	46.80	2	3,379	0.06%
2021/05/04	13	47.37	9	47.41	47.00	4	3,393	0.12%
2021/05/03	5	49.82	2	49.95	49.40	3	3,329	0.09%
2021/04/29	5	51.70	3	51.60	51.20	2	3,286	0.06%
2021/04/28	12	51.71	2	52.05	52.40	10	3,255	0.31%
2021/04/27	6	51.38	14	51.71	52.10	-8	3,221	-0.25%
2021/04/26	1	51.10	25	50.47	51.20	-24	3,112	-0.77%
2021/04/23	7	48.90	5	49.52	49.50	2	3,069	0.07%
2021/04/22	31	50.52	3	50.83	49.00	28	3,058	0.92%
2021/04/21	5	51.26	5	50.78	51.00	0	3,010	0.00%
2021/04/20	3	50.15	4	50.33	50.50	-1	2,962	-0.03%
2021/04/16	1	48.00	0	0.00	48.25	1	2,934	0.03%
2021/04/14	6	46.73	0	0.00	47.30	6	2,945	0.20%
2021/04/13	6	48.90	0	0.00	48.00	6	2,958	0.20%
2021/04/12	9	48.82	0	0.00	48.70	9	2,932	0.31%
2021/04/09	7	48.21	2	48.20	48.00	5	2,896	0.17%
2021/04/08	8	48.84	7	47.97	49.20	1	2,818	0.04%
2021/04/07	0	0.00	1.6	47.14	47.30	-1.6	2,724	-0.06%
2021/03/31	0	0.00	3	47.58	47.40	-3	2,711	-0.11%
2021/03/30	3	47.53	1	47.45	47.65	2	2,710	0.07%
2021/03/29	1	47.45	7	47.56	47.55	-6	2,695	-0.22%
2021/03/25	1	46.25	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	1	46.55	46.70	-1	2,687	-0.04%
2021/03/23	1	46.50	2	47.50	46.30	-1	2,685	-0.04%
2021/03/19	2	46.98	3	47.02	47.05	-1	2,686	-0.04%
2021/03/18	2	47.50	0	0.00	47.45	2	2,684	0.07%
2021/03/17	4	47.58	0	0.00	47.45	4	2,696	0.15%
2021/03/16	5	47.69	9	46.98	47.55	-4	2,723	-0.15%
2021/03/15	2	45.90	0	0.00	46.10	2	2,615	0.08%
2021/03/12	4	46.10	0	0.00	46.05	4	2,647	0.15%
2021/03/11	1.5	46.50	3	46.97	46.65	-1.5	2,776	-0.06%
2021/03/10	6	46.57	23	46.97	47.40	-17	2,775	-0.61%
2021/03/09	0	0.00	1	45.80	45.75	-1	2,732	-0.04%
2021/03/04	27	46.14	20	45.22	45.35	7	2,773	0.25%
2021/03/02	27	45.71	23.2	45.15	45.30	3.8	2,723	0.14%
2021/02/26	0	0.00	1	45.20	45.25	-1	2,714	-0.04%
2021/02/25	3	45.18	20	45.00	45.05	-17	2,762	-0.62%
2021/02/24	20	45.05	2	44.68	44.55	18	2,748	0.65%
2021/02/23	0	0.00	8	44.71	44.90	-8	2,747	-0.29%
2021/02/22	0	0.00	9.3	44.21	44.15	-9.3	2,748	-0.34%
2021/02/19	2	43.58	4	43.40	43.55	-2	2,722	-0.07%
2021/02/18	0	0.00	7	42.75	42.60	-7	2,709	-0.26%
2021/02/17	12	42.10	1	42.30	42.20	11	2,696	0.41%
2021/02/04	0	0.00	1	41.20	41.65	-1	2,757	-0.04%
2021/02/02	4	41.16	4	41.98	41.00	0	2,880	0.00%
2021/02/01	10	40.57	0	0.00	40.55	10	2,985	0.33%
2021/01/29	6	41.95	2	42.05	41.00	4	3,053	0.13%
2021/01/28	2	41.70	0	0.00	41.80	2	3,058	0.07%
2021/01/26	12	41.83	2	42.58	41.65	10	3,121	0.32%
2021/01/25	2	41.80	0	0.00	42.00	2	3,093	0.06%
2021/01/21	1	40.60	0	0.00	41.15	1	3,093	0.03%
2021/01/20	6	41.77	3	42.78	41.05	3	3,085	0.10%
2021/01/19	2	42.93	2	42.95	43.05	0	3,055	0.00%
2021/01/18	8	43.04	0	0.00	43.05	8	3,073	0.26%
2021/01/15	5	44.96	0	0.00	44.10	5	3,052	0.16%
2021/01/14	1	44.95	3	45.10	44.95	-2	3,040	-0.07%
2021/01/13	1	44.40	0	0.00	44.50	1	2,993	0.03%
2021/01/12	0	0.00	13	44.66	44.25	-13	2,974	-0.44%
2021/01/11	11	44.73	3	44.30	44.80	8	2,933	0.27%
2021/01/08	2	43.70	1	44.20	43.75	1	2,910	0.03%
2021/01/07	3	44.12	1	44.25	44.05	2	2,898	0.07%
2021/01/06	0	0.00	4	44.95	43.55	-4	2,879	-0.14%
2021/01/05	5	43.22	3	44.50	44.55	2	2,817	0.07%
2020/12/31	0	0.00	3	43.33	43.35	-3	2,778	-0.11%
2020/12/30	4	43.20	0	0.00	43.20	4	2,770	0.14%
2020/12/24	0	0.00	1	44.00	43.15	-1	2,735	-0.04%
2020/12/18	1	42.50	0	0.00	42.30	1	2,735	0.04%
2020/12/15	1	43.50	0	0.00	43.15	1	2,734	0.04%
2020/12/14	0	0.00	1	45.00	44.70	-1	2,708	-0.04%
2020/12/11	4	43.58	0	0.00	43.75	4	2,696	0.15%
2020/12/10	3	44.88	0	0.00	44.70	3	2,658	0.11%
2020/12/09	1	45.90	1	46.70	46.00	0	2,599	0.00%
2020/12/08	1	45.90	5	45.80	45.75	-4	2,577	-0.16%
2020/12/07	5	48.10	2	46.58	46.70	3	2,543	0.12%
2020/12/04	5	44.61	11	44.94	45.40	-6	2,382	-0.25%
2020/12/03	2	44.43	11	43.98	43.85	-9	2,345	-0.38%
2020/12/02	0	0.00	10	43.99	43.60	-10	2,418	-0.41%
2020/12/01	0	0.00	2	43.45	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	9	43.08	43.35	-9	2,690	-0.33%
2020/11/26	8	42.66	5	42.75	42.40	3	2,714	0.11%
2020/11/25	4	43.20	1	42.65	42.55	3	2,843	0.11%
2020/11/24	13	43.35	44	43.96	43.40	-31	2,814	-1.10%
2020/11/23	4	42.53	2	42.78	42.90	2	2,741	0.07%
2020/11/20	1	42.50	2	42.68	42.50	-1	2,711	-0.04%
2020/11/19	1	43.00	7	42.51	42.50	-6	2,680	-0.22%
2020/11/18	0	0.00	1	42.35	41.95	-1	2,605	-0.04%
2020/11/17	2	41.95	2	41.98	42.00	0	2,598	0.00%
2020/11/16	2	41.88	0	0.00	41.75	2	2,666	0.07%
2020/11/13	3	41.65	1	42.15	41.75	2	2,744	0.07%
2020/11/12	3	41.75	6	41.60	41.45	-3	2,788	-0.11%
2020/11/11	2	42.20	0	0.00	42.25	2	2,796	0.07%
2020/11/10	10	41.81	16	42.09	42.00	-6	2,788	-0.22%
2020/11/09	23	42.04	5	42.05	41.70	18	2,744	0.66%
2020/11/06	1	41.40	2.1	41.41	41.85	-1.1	2,629	-0.04%
2020/11/03	0	0.00	2	40.15	40.50	-2	2,676	-0.07%
2020/11/02	2	39.40	0	0.00	39.75	2	2,768	0.07%
2020/10/30	2	40.10	1	40.15	39.55	1	2,871	0.03%
2020/10/28	1	40.30	0	0.00	39.95	1	2,879	0.03%
2020/10/27	2	39.95	5	40.39	40.30	-3	2,864	-0.10%
2020/10/26	1	40.00	3	40.07	40.15	-2	2,841	-0.07%
2020/10/23	0	0.00	3	39.30	39.45	-3	2,813	-0.11%
2020/10/21	3	39.40	0	0.00	39.25	3	2,855	0.11%
2020/10/20	3	39.18	3	39.43	39.35	0	2,899	0.00%
2020/10/19	2	39.45	5	39.58	39.30	-3	2,917	-0.10%
2020/10/16	0	0.00	2	39.00	38.75	-2	2,885	-0.07%
2020/10/15	3	38.95	0	0.00	38.85	3	2,895	0.10%
2020/10/14	0	0.00	1	38.85	38.85	-1	2,901	-0.03%
2020/10/12	0	0.00	0.1	38.80	38.35	-0.1	3,055	0.00%
2020/10/06	0	0.00	1	38.35	38.50	-1	3,184	-0.03%
2020/09/30	0	0.00	2	37.65	37.75	-2	3,319	-0.06%
2020/09/29	2	37.75	0	0.00	37.50	2	3,416	0.06%
2020/09/28	1	37.05	0	0.00	37.35	1	3,503	0.03%
2020/09/25	4	37.05	2	36.85	37.05	2	3,597	0.06%
2020/09/23	7	38.85	0	0.00	38.70	7	3,607	0.19%
2020/09/22	1	38.50	33	38.78	39.00	-32	3,622	-0.88%
2020/09/21	5	39.44	5	39.40	39.25	0	3,616	0.00%
2020/09/18	1	40.05	1	40.30	39.95	0	3,611	0.00%
2020/09/15	1	39.80	0	0.00	39.80	1	3,606	0.03%
2020/09/11	7	39.96	1	39.15	39.15	6	3,630	0.17%
2020/09/10	2	40.15	0	0.00	40.15	2	3,598	0.06%
2020/09/09	0	0.00	2	40.15	40.35	-2	3,577	-0.06%
2020/09/08	8	40.61	1	40.20	40.20	7	3,557	0.20%
2020/09/07	6	42.00	38	41.87	41.60	-32	3,515	-0.91%
2020/09/04	47	41.52	8	41.56	42.70	39	3,435	1.14%
2020/09/03	5	42.05	16	41.56	41.90	-11	3,382	-0.33%
2020/09/02	4	40.09	1	40.10	40.05	3	3,205	0.09%
2020/09/01	1	40.45	4	40.01	40.30	-3	3,240	-0.09%
2020/08/31	31	40.41	11	40.33	40.45	20	3,253	0.61%
2020/08/28	0	0.00	2	38.68	38.95	-2	3,135	-0.06%
2020/08/27	3	38.70	0	0.00	38.55	3	3,153	0.10%
2020/08/25	0	0.00	5	38.53	38.70	-5	3,152	-0.16%
2020/08/24	0	0.00	6	38.05	38.10	-6	3,140	-0.19%
2020/08/21	3	37.97	1	38.15	38.15	2	3,150	0.06%
2020/08/20	8	38.81	7	37.93	37.30	1	3,144	0.03%
2020/08/19	8	40.40	4	40.28	39.55	4	3,058	0.13%
2020/08/18	4	40.05	10	39.98	40.10	-6	2,961	-0.20%
2020/08/17	8	39.43	13	39.46	39.35	-5	2,871	-0.17%
2020/08/14	2	39.00	2	39.25	39.15	0	2,826	0.00%
2020/08/13	4	39.58	3	39.32	39.25	1	2,801	0.04%
2020/08/12	1	39.15	1	38.95	38.85	0	2,743	0.00%
2020/08/11	0	0.00	2	39.05	39.15	-2	2,715	-0.07%
2020/08/10	5	38.70	2	39.60	38.90	3	2,686	0.11%
2020/08/07	7	38.84	13	39.23	39.25	-6	2,659	-0.23%
2020/08/06	14	38.99	18	38.79	38.70	-4	2,595	-0.15%
2020/08/05	3	37.53	19	37.33	38.15	-16	2,456	-0.65%
2020/08/04	17	36.59	0	0.00	36.50	17	2,386	0.71%
2020/08/03	7	36.31	2	36.15	36.10	5	2,385	0.21%
2020/07/28	6	35.58	0	0.00	34.25	6	2,427	0.25%
2020/07/24	4	36.73	5	37.10	36.65	-1	2,409	-0.04%
2020/07/23	0	0.00	12	37.65	37.40	-12	2,412	-0.50%
2020/07/22	10	37.70	0	0.00	37.60	10	2,412	0.41%
2020/07/20	4	37.30	0	0.00	37.40	4	2,411	0.17%
2020/07/16	3	39.03	4	38.49	38.00	-1	2,412	-0.04%
2020/07/14	1	38.00	0	0.00	37.65	1	2,279	0.04%
2020/07/10	12	37.32	0	0.00	37.35	12	2,257	0.53%
2020/07/09	5	38.35	12	38.58	38.00	-7	2,233	-0.31%
2020/07/08	9	40.19	0	0.00	40.20	9	2,138	0.42%
2020/07/07	1	40.10	2	40.55	40.10	-1	2,056	-0.05%
2020/07/06	6	39.78	0.1	40.10	40.35	5.9	2,010	0.29%
2020/07/03	0	0.00	4	39.23	39.10	-4	1,973	-0.20%
2020/07/02	0	0.00	6	39.05	38.95	-6	1,972	-0.30%
2020/07/01	2	38.05	1	38.25	38.20	1	1,942	0.05%
2020/06/29	3	37.67	1	37.60	37.60	2	1,937	0.10%
2020/06/24	0	0.00	2	38.00	38.00	-2	1,931	-0.10%
2020/06/23	1	37.75	2	37.65	37.80	-1	1,948	-0.05%
2020/06/22	0	0.00	2	37.85	37.70	-2	1,949	-0.10%
2020/06/19	4	38.03	0	0.00	37.70	4	1,968	0.20%
2020/06/15	2	37.35	0	0.00	37.00	2	2,042	0.10%
2020/06/12	4	37.13	2	37.35	37.50	2	2,057	0.10%
2020/06/11	4	38.35	10	38.50	38.20	-6	2,092	-0.29%
2020/06/10	5	38.96	6	39.00	38.85	-1	2,073	-0.05%
2020/06/08	1	38.65	0	0.00	38.65	1	2,085	0.05%
2020/06/05	6	38.43	0	0.00	38.80	6	2,038	0.29%
2020/06/02	1	36.80	1	36.80	36.60	0	1,958	0.00%
2020/05/28	5	36.15	0	0.00	36.15	5	1,946	0.26%
2020/05/21	0	0.00	1	36.70	36.70	-1	1,972	-0.05%
2020/05/08	0	0.00	1	38.00	38.00	-1	1,929	-0.05%
2020/05/06	1	37.30	3	37.50	37.30	-2	1,921	-0.10%
2020/05/05	3	37.43	0	0.00	37.50	3	1,920	0.16%
2020/04/30	5	37.30	0	0.00	37.30	5	1,901	0.26%
2020/04/29	0	0.00	2	36.90	36.95	-2	1,895	-0.11%
2020/04/28	9	36.51	8	36.89	36.90	1	1,899	0.05%
2020/04/27	0	0.00	3	35.90	36.15	-3	1,898	-0.16%
2020/04/24	0	0.00	2	35.68	35.50	-2	1,887	-0.11%
2020/04/23	6	35.63	2	35.90	35.85	4	1,893	0.21%
2020/04/22	1	35.15	0	0.00	35.40	1	1,892	0.05%
2020/04/17	6	35.23	9	35.69	35.10	-3	1,892	-0.16%
2020/04/16	0	0.00	5	35.16	35.25	-5	1,874	-0.27%
2020/04/15	5	35.53	1	35.85	35.20	4	1,867	0.21%
2020/04/13	0	0.00	10	33.65	33.65	-10	1,898	-0.53%
2020/04/10	4	33.94	1	33.95	34.10	3	1,941	0.15%
2020/04/09	1	34.15	0	0.00	33.90	1	2,067	0.05%
2020/04/08	0	0.00	2	32.70	33.50	-2	2,052	-0.10%
2020/04/06	0	0.00	3	30.18	30.50	-3	2,106	-0.14%
2020/04/01	0	0.00	5	30.44	30.35	-5	2,111	-0.24%
2020/03/31	0	0.00	2	29.85	29.85	-2	2,100	-0.10%
2020/03/26	0	0.00	1	29.40	29.80	-1	2,147	-0.05%
2020/03/25	0	0.00	3	29.90	29.60	-3	2,303	-0.13%
2020/03/24	10	29.00	4	28.91	28.70	6	2,308	0.26%
2020/03/18	4	29.05	2	29.18	28.60	2	2,311	0.09%
2020/03/17	3	28.48	2	28.95	28.65	1	2,324	0.04%
2020/03/13	2	28.95	0	0.00	29.25	2	2,295	0.09%
2020/03/10	1	35.30	6	35.18	35.55	-5	2,327	-0.21%
2020/02/13	2	38.65	0	0.00	38.25	2	2,292	0.09%
2020/02/11	0	0.00	1	37.90	37.95	-1	2,304	-0.04%
2020/02/10	1	36.85	0	0.00	37.00	1	2,313	0.04%
2020/02/06	0	0.00	2	38.35	38.35	-2	2,310	-0.09%
2020/02/05	1	38.70	1	38.40	38.00	0	2,314	0.00%
2020/02/04	2	38.60	1	38.35	38.70	1	2,318	0.04%
2020/01/31	3	38.85	0	0.00	38.50	3	2,324	0.13%
2020/01/20	1	42.60	0	0.00	42.45	1	2,281	0.04%
2020/01/15	13	42.94	2	43.20	42.85	11	2,295	0.48%
2020/01/07	0	0.00	1	44.05	43.15	-1	2,344	-0.04%
2020/01/03	9	44.31	7	44.53	44.30	2	2,241	0.09%
2019/12/30	1	44.80	8	44.50	44.65	-7	2,044	-0.34%
2019/12/26	0	0.00	2	43.08	42.75	-2	1,943	-0.10%
2019/12/25	1	42.95	0.1	43.00	42.90	0.9	2,025	0.04%
2019/12/24	0	0.00	2	42.80	42.90	-2	2,020	-0.10%
2019/12/23	0	0.00	37	42.45	42.15	-37	2,006	-1.84%
2019/12/20	7	44.47	2.1	44.78	43.35	4.9	1,974	0.25%
2019/12/19	0	0.00	1	43.70	43.95	-1	1,810	-0.06%
2019/12/18	1	43.60	0	0.00	43.85	1	1,777	0.06%
2019/12/17	0	0.00	3	43.37	43.15	-3	1,746	-0.17%
2019/12/16	2	43.28	0	0.00	43.40	2	1,719	0.12%
2019/12/12	27	42.55	3	42.48	42.30	24	1,649	1.45%
2019/12/11	5	42.20	0	0.00	42.30	5	1,612	0.31%
2019/12/10	2	42.05	5	41.73	42.10	-3	1,579	-0.19%
2019/12/09	2	41.95	0	0.00	41.70	2	1,550	0.13%
2019/12/06	1	40.60	5	40.96	41.65	-4	1,494	-0.27%
2019/12/05	1	40.50	4	40.38	40.25	-3	1,436	-0.21%
2019/12/04	7	40.44	5	40.81	40.40	2	1,471	0.14%
2019/12/03	5	40.20	2	40.25	40.15	3	1,441	0.21%
2019/11/26	4	39.75	0	0.00	39.85	4	1,468	0.27%
2019/11/21	0	0.00	1	38.65	38.80	-1	1,460	-0.07%
2019/11/19	1	39.30	0	0.00	39.35	1	1,472	0.07%
2019/11/18	0	0.00	4	38.85	38.95	-4	1,476	-0.27%
2019/11/15	0	0.00	1	38.85	38.85	-1	1,482	-0.07%
2019/11/14	1	39.30	0	0.00	39.15	1	1,486	0.07%
2019/11/13	2	39.68	0	0.00	39.30	2	1,499	0.13%
2019/11/11	0	0.00	1	39.35	38.60	-1	1,525	-0.07%
2019/11/07	0	0.00	5	39.60	39.50	-5	1,522	-0.33%
2019/11/06	5	39.63	0	0.00	39.55	5	1,513	0.33%
2019/11/05	0	0.00	1	40.25	39.90	-1	1,512	-0.07%
2019/11/04	1	39.95	0	0.00	40.10	1	1,518	0.07%
2019/11/01	2	40.00	4	39.95	40.10	-2	1,513	-0.13%
2019/10/29	1	40.00	1	40.95	40.00	0	1,458	0.00%
2019/10/25	2	41.45	0	0.00	41.20	2	1,472	0.14%
2019/10/24	1	41.60	0	0.00	41.60	1	1,460	0.07%
2019/10/23	1	40.95	2	40.95	41.00	-1	1,439	-0.07%
2019/10/22	4	41.39	0	0.00	41.35	4	1,441	0.28%
2019/10/21	1	41.10	1	41.10	41.35	0	1,426	0.00%
2019/10/16	1	39.75	0	0.00	39.75	1	1,360	0.07%
2019/10/08	0	0.00	4	40.23	40.10	-4	1,355	-0.30%
2019/10/07	4	40.31	0	0.00	40.10	4	1,359	0.29%
2019/10/02	1	40.70	0	0.00	40.50	1	1,608	0.06%
2019/10/01	2	40.63	3	40.18	40.90	-1	1,644	-0.06%
2019/09/27	2	39.35	0	0.00	39.40	2	1,621	0.12%
2019/09/26	1	39.65	0	0.00	39.05	1	1,632	0.06%
2019/09/24	0	0.00	1	39.70	39.35	-1	1,663	-0.06%
2019/09/23	2	39.80	3	39.75	39.85	-1	1,670	-0.06%
2019/09/20	0	0.00	1	39.45	39.45	-1	1,681	-0.06%
2019/09/18	1	39.50	0	0.00	39.50	1	1,726	0.06%
2019/09/17	1	40.10	0	0.00	39.45	1	1,739	0.06%
2019/09/16	0	0.00	1	39.25	39.15	-1	1,746	-0.06%
2019/09/12	1	39.85	0	0.00	39.55	1	1,802	0.06%
2019/09/10	1	39.30	5	39.49	39.50	-4	1,899	-0.21%
2019/09/09	4	40.04	2	39.68	39.65	2	1,939	0.10%
2019/09/06	2	40.60	1	41.90	40.60	1	1,926	0.05%
2019/09/05	8	42.21	1	42.20	42.05	7	1,903	0.37%
2019/09/04	4	41.80	0	0.00	41.85	4	1,947	0.21%
2019/09/03	2	41.95	0	0.00	41.65	2	1,960	0.10%
2019/09/02	6	41.81	0	0.00	41.85	6	1,963	0.31%
2019/08/30	1	42.10	1	41.00	41.40	0	1,962	0.00%
2019/08/27	2	40.45	2	40.73	40.25	0	1,922	0.00%
2019/08/26	1	40.55	0	0.00	40.50	1	1,925	0.05%
2019/08/23	0	0.00	1	41.65	41.70	-1	1,925	-0.05%
2019/08/22	1	41.35	0	0.00	41.35	1	1,952	0.05%
2019/08/20	5	41.65	0	0.00	41.30	5	1,959	0.26%
2019/08/15	1	39.50	1	40.10	40.30	0	1,971	0.00%
2019/08/14	1	41.20	6	41.23	40.85	-5	1,973	-0.25%
2019/08/13	6	39.78	0	0.00	40.35	6	1,957	0.31%
2019/08/12	0	0.00	2	39.88	40.00	-2	1,965	-0.10%
2019/08/07	0	0.00	1	38.55	38.50	-1	1,984	-0.05%
2019/08/06	1	38.60	1	39.00	39.45	0	1,996	0.00%
2019/08/05	1	40.00	0	0.00	39.55	1	2,017	0.05%
2019/08/02	0	0.00	3	40.15	40.25	-3	2,051	-0.15%
2019/08/01	0	0.00	1	41.40	41.30	-1	2,063	-0.05%
2019/07/31	1	41.65	0	0.00	41.75	1	2,083	0.05%
2019/07/30	2	42.33	1	41.80	41.70	1	2,092	0.05%
2019/07/29	0	0.00	2	42.55	42.25	-2	2,081	-0.10%
2019/07/24	0	0.00	3	42.20	41.55	-3	2,117	-0.14%
2019/07/19	1	41.10	0	0.00	41.00	1	2,238	0.04%
2019/07/18	1	41.55	0	0.00	40.95	1	2,274	0.04%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/12	1	41.85	1	41.85	41.85	0	2,943	0.00%
2019/07/11	1	42.15	0	0.00	42.05	1	3,046	0.03%
2019/07/10	0	0.00	5	42.16	42.00	-5	3,090	-0.16%
2019/07/09	10	42.06	0	0.00	41.80	10	3,143	0.32%
2019/07/08	6	46.13	2	46.40	46.50	4	3,069	0.13%
2019/07/04	1	46.35	1	46.15	46.05	0	3,035	0.00%
2019/07/03	0	0.00	2	45.28	44.95	-2	3,051	-0.07%
2019/07/02	0	0.00	1	45.40	45.35	-1	3,074	-0.03%
2019/07/01	1	45.15	2	45.20	45.15	-1	3,094	-0.03%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/27	1	44.30	1	44.45	44.30	0	3,215	0.00%
2019/06/25	1	44.40	0	0.00	44.20	1	3,672	0.03%
2019/06/24	0	0.00	6	44.37	44.80	-6	3,698	-0.16%
2019/06/21	1	44.30	3	44.33	44.20	-2	3,702	-0.05%
2019/06/20	4	44.81	6	44.72	44.60	-2	3,710	-0.05%
2019/06/19	3	43.93	0	0.00	43.90	3	3,704	0.08%
2019/06/18	6	44.20	1	44.05	43.90	5	3,689	0.14%
2019/06/17	0	0.00	2	43.63	44.20	-2	3,652	-0.05%
2019/06/14	3	42.40	0	0.00	42.30	3	3,625	0.08%
2019/06/13	8	42.33	0	0.00	42.30	8	3,633	0.22%
2019/06/12	2	43.70	3	44.10	43.40	-1	3,652	-0.03%
2019/06/11	0	0.00	1	43.10	42.95	-1	3,656	-0.03%
2019/06/06	1	42.00	0	0.00	41.75	1	3,746	0.03%
2019/06/04	0	0.00	1	43.15	42.75	-1	3,818	-0.03%
2019/05/31	0	0.00	1	43.40	43.35	-1	3,918	-0.03%
2019/05/29	0	0.00	1	41.90	42.00	-1	4,130	-0.02%
2019/05/28	1	42.65	0	0.00	42.65	1	4,211	0.02%
2019/05/27	1	41.75	0	0.00	41.80	1	4,296	0.02%
2019/05/24	1	41.85	0	0.00	41.75	1	4,340	0.02%
2019/05/23	2	42.10	1	42.00	41.80	1	4,391	0.02%
2019/05/22	0	0.00	1	43.10	42.80	-1	4,480	-0.02%
2019/05/21	1	42.00	1	42.50	43.00	0	4,643	0.00%
2019/05/20	3	42.65	0	0.00	42.20	3	4,785	0.06%
2019/05/14	7	42.91	17	42.48	44.50	-10	5,093	-0.20%
2019/05/10	2	46.48	0	0.00	46.40	2	5,309	0.04%
2019/05/09	4	47.35	2	46.80	46.30	2	5,301	0.04%
2019/05/08	1	47.10	0	0.00	47.15	1	5,339	0.02%
2019/05/07	2	47.08	0	0.00	46.80	2	5,398	0.04%
2019/05/02	1	48.00	0	0.00	48.05	1	5,454	0.02%
2019/04/30	2	47.03	0	0.00	47.60	2	5,452	0.04%
2019/04/25	6	50.28	0	0.00	50.40	6	5,380	0.11%
2019/04/24	1	50.30	4	51.13	50.40	-3	5,410	-0.06%
2019/04/22	4	50.80	5	50.56	50.40	-1	5,390	-0.02%
2019/04/19	15	52.78	7	52.59	51.50	8	5,344	0.15%
2019/04/18	26	54.62	31	54.35	51.90	-5	5,217	-0.10%
2019/04/17	11	52.03	11	51.99	52.10	0	4,912	0.00%
2019/04/16	4	51.00	4	51.20	51.20	0	4,821	0.00%
2019/04/15	2	51.15	2	50.80	50.80	0	4,788	0.00%
2019/04/12	7	50.90	3	51.30	51.20	4	4,768	0.08%
2019/04/11	6	51.33	0	0.00	50.50	6	4,731	0.13%
2019/04/10	2	50.20	8	50.70	50.80	-6	4,659	-0.13%
2019/04/09	0	0.00	1	50.60	50.40	-1	4,635	-0.02%
2019/04/08	7	49.94	1.1	50.08	49.60	6	4,577	0.13%
2019/04/03	3	49.70	2	49.78	49.90	1	4,572	0.02%
2019/04/02	2	49.15	0	0.00	49.20	2	4,554	0.04%
2019/04/01	2	49.90	5	50.40	49.55	-3	4,514	-0.07%
2019/03/29	15	51.49	21	51.24	51.00	-6	4,422	-0.14%
2019/03/28	22	50.75	28.1	50.83	50.20	-6.1	4,217	-0.14%
2019/03/27	3	48.27	14	48.38	49.10	-11	4,070	-0.27%
2019/03/26	13	48.06	3	48.23	47.95	10	4,058	0.25%
2019/03/25	2	47.83	1	48.00	47.95	1	4,079	0.02%
2019/03/22	3	48.83	2	48.88	48.85	1	4,131	0.02%
2019/03/21	3	48.02	4	48.06	48.00	-1	4,149	-0.02%
2019/03/20	1	47.75	1	48.00	48.15	0	4,213	0.00%
2019/03/19	6	47.81	2	48.00	47.70	4	4,255	0.09%
2019/03/18	6	47.97	2	47.78	47.80	4	4,279	0.09%
2019/03/15	2	48.43	0	0.00	48.30	2	4,320	0.05%
2019/03/14	0	0.00	3	48.02	48.20	-3	4,347	-0.07%
2019/03/13	4	47.60	4	47.46	47.35	0	4,420	0.00%
2019/03/12	0	0.00	2	48.75	48.45	-2	4,427	-0.05%
2019/03/08	2	49.25	2	49.10	48.95	0	4,900	0.00%
2019/03/07	3	49.68	0	0.00	48.90	3	5,053	0.06%
2019/03/05	5	50.84	7	50.62	49.40	-2	5,330	-0.04%
2019/03/04	1	49.60	2	49.61	49.95	-1	5,322	-0.02%
2019/02/27	1	47.40	2	47.55	48.60	-1	5,299	-0.02%
2019/02/26	2	48.55	27	49.45	48.30	-25	5,304	-0.47%
2019/02/25	5	49.46	15	49.62	49.65	-10	5,363	-0.19%
2019/02/22	1	49.70	1	49.25	49.25	0	5,642	0.00%
2019/02/21	3	50.12	21	49.83	49.65	-18	5,740	-0.31%
2019/02/20	28	49.80	13	49.71	49.45	15	6,090	0.25%
2019/02/19	23	48.93	8	48.41	48.20	15	6,410	0.23%
2019/02/18	1	47.35	17	47.15	47.00	-16	6,365	-0.25%
2019/02/15	17	46.58	4.2	46.35	46.30	12.8	6,500	0.20%
2019/02/14	5	47.01	12	47.54	46.90	-7	6,474	-0.11%
2019/02/13	11	47.23	12	47.08	47.50	-1	6,440	-0.02%
2019/02/12	21	47.23	5	46.54	46.30	16	6,335	0.25%
2019/02/11	2.2	46.13	4	45.56	46.15	-1.8	6,297	-0.03%
2019/01/30	2	43.85	1	44.15	43.90	1	6,298	0.02%
2019/01/29	9	43.91	12	43.98	43.90	-3	6,405	-0.05%
2019/01/28	11.2	43.88	5	43.92	43.85	6.2	6,408	0.10%
2019/01/25	102	43.07	104	42.66	42.65	-2	6,668	-0.03%	大買/大賣/
2019/01/24	4	42.53	4	42.58	42.25	0	6,838	0.00%
2019/01/23	0	0.00	5	41.55	42.30	-5	6,947	-0.07%
2019/01/22	3	41.90	3	41.98	41.90	0	7,014	0.00%
2019/01/21	7	42.40	7	42.55	42.45	0	7,070	0.00%
2019/01/18	2	42.13	2	41.90	42.05	0	7,145	0.00%
2019/01/17	8	42.08	5	42.58	41.45	3	7,253	0.04%
2019/01/16	7	42.39	3	42.20	42.50	4	7,284	0.05%
2019/01/15	2	41.88	2	42.00	42.00	0	7,408	0.00%
2019/01/14	3	41.30	4	41.21	41.30	-1	7,474	-0.01%
2019/01/11	1	41.10	1	41.70	40.85	0	7,575	0.00%
2019/01/10	6	40.77	6	41.03	40.80	0	7,608	0.00%
2019/01/09	5	42.02	6	41.33	41.50	-1	7,678	-0.01%
2019/01/07	3	39.02	3	39.15	39.00	0	7,804	0.00%
2019/01/04	4	37.24	13	37.41	37.70	-9	8,013	-0.11%
2019/01/03	5	38.49	3	38.93	38.50	2	8,106	0.02%
2019/01/02	3	38.82	3	39.40	38.90	0	8,227	0.00%
2018/12/28	1	39.25	1	39.30	39.25	0	8,464	0.00%
2018/12/27	1	39.35	1	39.65	39.35	0	8,678	0.00%
2018/12/26	2	39.58	4	39.45	38.70	-2	8,713	-0.02%
2018/12/25	0	0.00	1	38.95	39.15	-1	8,747	-0.01%
2018/12/24	1	40.00	1	39.50	40.00	0	8,822	0.00%
2018/12/22	1	39.25	1	39.60	39.30	0	8,865	0.00%
2018/12/21	1	38.90	1	39.45	40.10	0	8,977	0.00%
2018/12/20	5	40.46	5	39.96	39.25	0	9,028	0.00%
2018/12/19	7	41.61	7	41.64	41.25	0	9,063	0.00%
2018/12/18	4	41.29	3	41.60	41.15	1	9,120	0.01%
2018/12/17	15	42.82	9	43.12	42.35	6	9,208	0.07%
2018/12/14	8	42.91	8	41.96	43.40	0	9,231	0.00%
2018/12/13	7	42.07	20	42.41	42.10	-13	9,257	-0.14%
2018/12/12	11	42.25	10	42.32	42.15	1	9,320	0.01%
2018/12/11	6	41.38	5	41.35	41.20	1	9,419	0.01%
2018/12/10	15	41.25	6	41.06	41.00	9	9,549	0.09%
2018/12/07	3	42.28	12	42.19	42.40	-9	9,581	-0.09%
2018/12/06	8	41.68	14	41.47	41.35	-6	9,661	-0.06%
2018/12/05	16	43.84	3	43.70	43.70	13	9,644	0.13%
2018/12/04	8	46.25	9	45.87	45.30	-1	9,765	-0.01%
2018/12/03	20	45.58	17	45.86	46.00	3	9,903	0.03%
2018/11/30	3	43.15	7	43.58	42.85	-4	9,702	-0.04%
2018/11/29	14	43.34	20	43.84	42.60	-6	9,660	-0.06%
2018/11/28	21	42.89	13	42.89	43.35	8	9,822	0.08%
2018/11/27	0	0.00	4	42.05	42.70	-4	10,097	-0.04%
2018/11/26	2	41.50	0	0.00	41.90	2	10,169	0.02%
2018/11/23	8	41.27	6	41.26	40.95	2	10,650	0.02%
2018/11/22	5	43.37	4	43.13	42.20	1	11,237	0.01%
2018/11/21	50	43.70	34	44.00	43.45	16	11,316	0.14%
2018/11/20	7	43.19	18	42.85	42.85	-11	11,248	-0.10%
2018/11/19	19	43.11	19	43.11	43.35	0	11,244	0.00%
2018/11/16	21	40.13	26	41.69	42.45	-5	10,913	-0.05%
2018/11/15	3	38.65	5	38.53	38.60	-2	10,502	-0.02%
2018/11/14	29	38.18	26	38.29	38.15	3	10,558	0.03%
2018/11/13	28	35.38	25	35.59	36.30	3	10,537	0.03%
2018/11/12	11	36.47	32	36.58	36.50	-21	10,744	-0.20%
2018/11/09	27	37.80	7	37.83	37.90	20	10,946	0.18%
2018/11/08	17	38.04	15	38.55	37.60	2	11,142	0.02%
2018/11/07	15	37.60	20	37.59	38.20	-5	11,387	-0.04%
2018/11/06	7	37.81	14	37.31	36.55	-7	11,635	-0.06%
2018/11/05	3	37.67	3	38.12	38.30	0	11,813	0.00%
2018/11/02	11	39.45	11	39.41	38.50	0	12,206	0.00%
2018/11/01	8	37.16	12	37.44	38.00	-4	12,109	-0.03%
2018/10/31	3	35.80	4	35.75	35.60	-1	12,270	-0.01%
2018/10/30	2	34.10	2	34.35	33.80	0	12,463	0.00%
2018/10/29	5	34.91	4	35.01	34.90	1	12,819	0.01%
2018/10/26	22	34.71	24	34.63	34.35	-2	13,108	-0.02%
2018/10/25	23.1	34.88	17	35.18	34.30	6.1	13,319	0.05%
2018/10/24	9	37.34	6	37.33	37.20	3	13,823	0.02%
2018/10/23	8	38.40	8	38.57	37.20	0	14,375	0.00%
2018/10/22	9	38.03	19	37.84	38.20	-10	14,660	-0.07%
2018/10/19	33	36.19	21	36.14	36.25	12	14,996	0.08%
2018/10/18	5	38.18	4	38.53	38.20	1	15,189	0.01%
2018/10/17	5	38.87	7	39.50	37.95	-2	15,515	-0.01%
2018/10/16	7	38.69	10	39.12	38.70	-3	15,752	-0.02%
2018/10/15	8	38.19	10	38.64	38.10	-2	16,077	-0.01%
2018/10/12	6	38.02	10	37.73	38.00	-4	16,424	-0.02%
2018/10/11	4	35.84	11	35.93	35.65	-7	16,551	-0.04%
2018/10/09	8	39.66	8	39.55	39.60	0	16,632	0.00%
2018/10/08	2.1	39.50	2	38.73	38.70	0.1	16,608	0.00%
2018/10/05	7.1	41.53	2	41.40	40.55	5.1	16,636	0.03%
2018/10/04	3	44.90	3	44.85	44.50	0	16,728	0.00%
2018/10/03	2	45.45	5	45.51	44.85	-3	16,756	-0.02%
2018/10/02	4	45.71	7	45.83	45.45	-3	16,880	-0.02%
2018/10/01	10	45.34	8	45.29	45.50	2	16,997	0.01%
2018/09/28	24	44.55	22	44.76	44.70	2	17,123	0.01%
2018/09/27	18	45.30	15	45.03	44.55	3	17,100	0.02%
2018/09/26	20	46.76	14	47.26	46.65	6	17,279	0.03%
2018/09/25	11	47.17	19	47.44	47.15	-8	17,431	-0.05%
2018/09/21	30.1	47.01	37	47.09	47.45	-6.9	17,599	-0.04%
2018/09/20	65	46.13	71	46.31	46.30	-6	17,626	-0.03%
2018/09/19	42	46.52	41	46.91	45.90	1	17,739	0.01%
2018/09/18	23	46.89	12	47.28	46.20	11	18,029	0.06%
2018/09/17	24	48.01	23	48.22	47.50	1	18,147	0.01%
2018/09/14	28	46.70	29	46.32	47.20	-1	18,202	-0.01%
2018/09/13	25	46.36	18	46.63	45.30	7	18,300	0.04%
2018/09/12	14	46.34	13	46.45	46.20	1	18,486	0.01%
2018/09/11	6	47.80	23	47.48	47.95	-17	18,890	-0.09%
2018/09/10	46	47.53	40	47.55	46.90	6	19,253	0.03%
2018/09/07	41	48.58	38	48.75	48.00	3	19,522	0.02%
2018/09/06	6	51.67	25	52.14	51.40	-19	19,801	-0.10%
2018/09/05	17	51.99	7	52.04	51.70	10	20,055	0.05%
2018/09/04	36	52.79	14	52.57	52.50	22	20,382	0.11%
2018/09/03	35.1	55.86	26	55.20	53.20	9.1	20,383	0.04%
2018/08/31	15	58.96	15	58.83	59.10	0	20,235	0.00%
2018/08/30	23.1	58.70	27	58.82	59.50	-3.9	20,644	-0.02%
2018/08/29	19.2	57.73	27	57.22	58.60	-7.9	20,528	-0.04%
2018/08/28	12	54.18	7	54.36	53.70	5	20,044	0.02%
2018/08/27	2	53.50	148	53.95	53.60	-146	20,136	-0.73%	大賣/鉅額交易
2018/08/24	7	51.06	11	51.35	51.20	-4	20,142	-0.02%
2018/08/23	13	51.50	13	51.68	50.90	0	20,315	0.00%
2018/08/22	5	52.98	8	52.91	52.80	-3	20,443	-0.01%
2018/08/21	166	53.61	29	53.41	53.30	137	20,954	0.65%	大買/鉅額交易
2018/08/20	12	52.04	7	52.67	53.10	5	21,048	0.02%
2018/08/17	26	53.60	18	53.93	51.70	8	21,292	0.04%
2018/08/16	18	52.39	32	52.50	53.00	-14	21,414	-0.07%
2018/08/15	36	51.65	25	52.04	50.90	11	21,712	0.05%
2018/08/14	21	52.96	21	53.31	53.00	0	21,833	0.00%
2018/08/13	46.2	52.96	43	53.04	53.00	3.2	21,720	0.01%
2018/08/10	37	55.18	20	55.42	54.70	17	21,906	0.08%
2018/08/09	19.2	56.51	36	56.09	57.20	-16.9	22,026	-0.08%
2018/08/08	45	55.96	30	56.51	54.00	15	21,777	0.07%
2018/08/07	19	57.02	18	56.76	57.00	1	21,945	0.00%
2018/08/06	13	55.91	16	56.08	56.10	-3	21,671	-0.01%
2018/08/03	37	54.00	41	54.13	55.10	-4	21,681	-0.02%
2018/08/02	44	53.62	35	53.73	52.60	9	21,360	0.04%
2018/08/01	15	55.85	19	55.95	56.30	-4	21,195	-0.02%
2018/07/31	21	55.26	47	54.96	55.00	-26	21,293	-0.12%
2018/07/30	60	60.72	15	60.29	56.90	45	21,006	0.21%
2018/07/27	54	59.88	52	62.17	63.20	2	20,592	0.01%
2018/07/26	21	60.96	8	61.40	59.50	13	20,199	0.06%
2018/07/25	13	58.46	23	58.77	60.50	-10	19,772	-0.05%
2018/07/24	18	59.21	8	59.81	59.30	10	19,543	0.05%
2018/07/23	15	57.75	11	58.27	58.40	4	19,192	0.02%
2018/07/20	31.1	59.40	24	59.96	57.50	7.1	18,857	0.04%
2018/07/19	23	62.25	36	62.27	62.50	-13	18,399	-0.07%
2018/07/18	12.1	65.27	6	67.98	63.10	6.1	17,954	0.03%
2018/07/17	12	70.99	12	71.43	70.10	0	17,612	0.00%
2018/07/16	6	76.10	6	76.23	74.00	0	17,421	0.00%
2018/07/13	16	80.04	5	79.84	77.40	11	17,352	0.06%
2018/07/12	15	76.19	15	77.43	79.60	0	17,118	0.00%
2018/07/11	5	74.70	2	74.05	74.10	3	16,907	0.02%
2018/07/10	3	75.43	4	75.08	75.40	-1	16,942	-0.01%
2018/07/09	21	75.15	18	76.26	74.70	3	16,812	0.02%
2018/07/06	4	71.85	6	70.80	71.20	-2	16,621	-0.01%
2018/07/05	2	78.50	21	78.00	74.30	-19	16,436	-0.12%
2018/07/04	15.1	78.23	13	76.82	78.00	2.1	16,343	0.01%
2018/07/03	16	82.06	11	82.75	80.30	5	16,062	0.03%
2018/07/02	19	83.23	18	83.72	82.00	1	15,824	0.01%
2018/06/29	4	81.88	7	81.17	81.00	-3	15,564	-0.02%
2018/06/28	12	80.49	11	79.74	79.50	1	15,407	0.01%
2018/06/27	23	84.31	11	85.12	81.70	12	15,197	0.08%
2018/06/26	15	80.49	21	81.08	83.80	-6	14,811	-0.04%
2018/06/25	6	79.98	9	82.64	79.00	-3	14,555	-0.02%
2018/06/22	52	82.96	51	83.58	82.00	1	14,376	0.01%
2018/06/21	17	85.03	21	86.44	84.80	-4	14,108	-0.03%
2018/06/20	23	87.73	66	85.13	83.90	-43	13,863	-0.31%
2018/06/19	19	91.43	35	90.99	92.50	-16	13,401	-0.12%
2018/06/15	14	87.76	26	89.02	86.20	-12	12,909	-0.09%
2018/06/14	251	84.93	233	86.64	88.40	18	12,439	0.14%	大買/大賣/
2018/06/13	17	82.41	25	82.60	82.50	-8	11,881	-0.07%
2018/06/12	41.2	83.16	33	83.67	81.40	8.2	11,487	0.07%
2018/06/11	23	79.53	19	78.51	81.20	4	10,989	0.04%
2018/06/08	32	73.63	23	73.99	73.90	9	10,619	0.08%
2018/06/07	31	72.42	30	71.96	72.10	1	10,315	0.01%
2018/06/06	16	69.15	30	69.51	71.10	-14	9,695	-0.14%
2018/06/05	22	64.63	30	65.70	64.70	-8	9,274	-0.09%
2018/06/04	58	68.19	55	68.59	67.00	3	9,060	0.03%
2018/06/01	10	64.47	40	64.25	68.40	-30	8,759	-0.34%
2018/05/31	6	67.37	8	67.14	63.50	-2	8,530	-0.02%
2018/05/30	7	66.34	8	66.43	67.60	-1	8,298	-0.01%
2018/05/29	53	68.10	56	68.48	68.00	-3	8,049	-0.04%
2018/05/28	13	64.79	25	65.80	66.10	-12	7,484	-0.16%
2018/05/25	13	56.75	25	58.38	60.10	-12	7,226	-0.17%
2018/05/24	9	54.50	9	54.63	54.70	0	6,818	0.00%
2018/05/23	111	53.83	128	53.28	53.60	-17	6,462	-0.26%	大買/大賣/
2018/05/22	10	49.59	20	50.41	50.00	-10	5,898	-0.17%
2018/05/21	1	48.35	10	47.81	48.60	-9	5,531	-0.16%
2018/05/18	537	49.23	529	49.91	47.30	8	5,303	0.15%	大買/大賣/
2018/05/17	16	47.66	20	46.80	48.70	-4	4,741	-0.08%
2018/05/16	18	47.07	0	0.00	47.00	18	4,302	0.42%
2018/05/15	37	47.80	17	47.80	48.40	20	4,095	0.49%
2018/05/14	5	44.80	3	43.73	45.00	2	3,717	0.05%
2018/05/11	4	40.94	31	40.58	40.95	-27	3,612	-0.75%
2018/05/10	6	37.35	47	37.25	37.25	-41	3,268	-1.25%
2018/05/09	8	36.78	6	36.95	37.80	2	3,153	0.06%
2018/05/08	22	36.76	12	36.60	37.10	10	2,984	0.34%
2018/05/07	12	35.59	17.1	35.98	36.70	-5.1	2,594	-0.20%
2018/05/04	13	34.35	14	33.97	33.40	-1	2,251	-0.04%
2018/05/03	2	32.40	8	32.48	32.35	-6	2,047	-0.29%
2018/05/02	8	31.90	0	0.00	31.60	8	2,001	0.40%
2018/04/30	3	31.25	2	32.00	31.25	1	1,998	0.05%
2018/04/27	2	29.45	4	30.23	31.05	-2	1,933	-0.10%
2018/04/26	1	30.10	0	0.00	30.30	1	1,923	0.05%
2018/04/25	0	0.00	3	31.00	30.90	-3	1,963	-0.15%
2018/04/24	0	0.00	10	30.70	31.20	-10	2,061	-0.49%
2018/04/23	0	0.00	13	32.01	32.10	-13	2,271	-0.57%
2018/04/20	8	31.99	1	31.90	31.90	7	2,552	0.27%
2018/04/19	0	0.00	14	32.65	32.75	-14	2,532	-0.55%
2018/04/18	2	32.60	3	32.35	32.45	-1	2,504	-0.04%
2018/04/17	3	32.35	0	0.00	31.80	3	2,501	0.12%
2018/04/16	5	32.49	18	32.61	33.30	-13	2,483	-0.52%
2018/04/13	7	32.46	1	32.50	31.55	6	2,435	0.25%
2018/04/12	1	32.05	2	31.50	31.90	-1	2,447	-0.04%
2018/04/11	0	30.90	0	0.00	30.90	0	2,459	0.00%
2018/04/10	2	30.78	1	30.85	30.70	1	2,521	0.04%
2018/04/09	0	0.00	1	30.80	30.60	-1	2,603	-0.04%
2018/04/03	4	31.25	1	31.35	30.90	3	2,640	0.11%
2018/04/02	2	30.93	0	0.00	30.80	2	2,670	0.07%
2018/03/29	1	30.85	1	31.25	30.75	0	2,759	0.00%
2018/03/28	1	30.85	4	31.40	30.90	-3	2,788	-0.11%
2018/03/27	10	31.45	6	31.77	31.65	4	2,814	0.14%
2018/03/26	0	0.00	2	30.60	30.60	-2	2,782	-0.07%
2018/03/23	4	30.15	0	0.00	30.45	4	2,788	0.14%
2018/03/22	21	32.44	31	32.49	32.05	-10	2,764	-0.36%
2018/03/19	2	32.30	5	32.04	32.00	-3	2,702	-0.11%
2018/03/16	0	31.30	0	0.00	31.60	0	2,672	0.00%
2018/03/15	2	31.15	1	31.15	31.45	1	2,674	0.04%
2018/03/13	0	0.00	5	31.00	31.05	-5	2,706	-0.18%
2018/03/08	2	30.90	6	30.75	30.65	-4	2,895	-0.14%
2018/03/07	8	31.06	0	0.00	30.65	8	3,205	0.25%
2018/03/06	5	32.42	0	0.00	31.60	5	3,505	0.14%
2018/03/05	7	32.02	0	0.00	32.00	7	3,547	0.20%
2018/03/01	0	0.00	1	31.00	31.10	-1	3,543	-0.03%
2018/02/26	0	0.00	2	30.40	30.35	-2	3,543	-0.06%
2018/02/23	0	0.00	1	30.40	30.50	-1	3,597	-0.03%
2018/02/21	0	0.00	10	28.71	28.90	-10	3,601	-0.28%
2018/02/09	5	28.50	0	0.00	28.50	5	3,653	0.14%
2018/02/07	2	28.88	1	29.10	28.80	1	3,709	0.03%
2018/02/06	0	0.00	3	29.55	28.20	-3	3,731	-0.08%
2018/02/05	0	0.00	8	29.92	30.35	-8	3,722	-0.21%
2018/02/01	5	30.69	0	0.00	30.45	5	4,126	0.12%
2018/01/30	1	30.40	0	0.00	30.25	1	4,319	0.02%
2018/01/29	0	0.00	1	30.80	30.85	-1	4,307	-0.02%
2018/01/26	1	30.90	0	0.00	30.90	1	4,342	0.02%
2018/01/24	3	31.67	0	0.00	31.50	3	4,312	0.07%
2018/01/19	7	31.44	5	31.57	31.25	2	4,246	0.05%
2018/01/18	1	31.80	2	32.23	31.85	-1	4,188	-0.02%
2018/01/17	16	33.43	6	33.19	32.15	10	4,078	0.25%
2018/01/16	19	34.06	27.7	33.94	34.80	-8.7	3,831	-0.23%
2018/01/15	0	0.00	2	31.58	31.65	-2	3,533	-0.06%
2018/01/11	2	32.15	6	32.02	32.00	-4	3,509	-0.11%
2018/01/10	1	31.30	0	0.00	31.30	1	3,474	0.03%
2018/01/09	0	0.00	1	31.40	31.90	-1	3,420	-0.03%
2018/01/08	3	31.52	1	32.00	31.00	2	3,373	0.06%
2018/01/04	6	32.00	0	0.00	30.80	6	3,251	0.18%
2018/01/03	3	30.97	15	31.07	31.35	-12	3,194	-0.38%
2018/01/02	3	30.23	6	30.23	30.30	-3	3,101	-0.10%