達方 (8163)-統一-敦南券商分點個股進出

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
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
481人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/30	1	67.60	0	0.00	67.40	1	2,748	0.04%
2024/05/29	1	68.40	0	0.00	68.50	1	2,779	0.04%
2024/05/28	0	0.00	1	68.20	68.00	-1	2,792	-0.04%
2024/05/21	0	0.00	0.1	66.90	66.80	-0.1	2,785	0.00%
2024/05/20	1	67.30	1	67.00	66.90	0	2,781	0.00%
2024/05/14	1	69.20	0	0.00	68.40	1	2,750	0.04%
2024/05/13	1	67.90	0	0.00	67.90	1	2,733	0.04%
2024/05/09	1	68.40	0	0.00	67.90	1	2,676	0.04%
2024/05/08	2	70.25	3	70.07	70.80	-1	2,634	-0.04%
2024/05/07	3	70.67	3	71.03	71.80	0	2,569	0.00%
2024/05/06	2	67.80	3	68.57	67.80	-1	2,411	-0.04%
2024/05/03	2	68.15	5	67.32	67.70	-3	2,353	-0.13%
2024/05/02	1	63.50	1	63.10	63.80	0	2,237	0.00%
2024/04/29	0	0.00	4	62.20	62.70	-4	2,222	-0.18%
2024/04/23	1	61.00	5	60.60	61.30	-4	2,215	-0.18%
2024/04/22	0	0.00	1	59.80	59.80	-1	2,211	-0.05%
2024/04/16	1	60.20	0	0.00	60.10	1	2,196	0.05%
2024/04/02	1	63.00	0	0.00	63.00	1	2,325	0.04%
2024/03/29	2	62.40	2.4	62.66	62.30	-0.4	2,319	-0.02%
2024/03/25	0	0.00	12	63.22	62.80	-12	2,309	-0.52%
2024/03/21	2	62.71	0	0.00	64.10	2	2,289	0.09%
2024/03/20	2	62.75	1	63.50	62.40	1	2,288	0.04%
2024/03/15	0	0.00	1	61.30	60.00	-1	2,241	-0.04%
2024/03/14	2	60.05	0	0.00	60.60	2	2,225	0.09%
2024/03/13	3	60.77	0	0.00	60.70	3	2,220	0.14%
2024/03/11	0.4	59.90	0	0.00	59.60	0.4	2,243	0.02%
2024/03/08	24	61.58	20	60.70	60.00	4	2,235	0.18%
2024/03/07	0	0.00	4	61.10	61.00	-4	2,216	-0.18%
2024/03/06	7	60.74	15	60.79	61.70	-8	2,159	-0.37%
2024/03/05	7	60.24	5	59.16	61.40	2	1,963	0.10%
2024/03/04	4	55.75	2	55.90	55.90	2	1,648	0.12%
2024/02/29	2	53.50	1	54.10	53.20	1	1,593	0.06%
2024/02/27	2	53.70	4	53.53	53.40	-2	1,576	-0.13%
2024/02/22	0	0.00	1	53.00	52.80	-1	1,661	-0.06%
2024/02/21	0	0.00	8	52.69	52.50	-8	1,686	-0.47%
2024/02/20	3	52.53	0	0.00	52.50	3	1,739	0.17%
2024/02/19	0	0.00	1	52.70	52.60	-1	1,748	-0.06%
2024/02/16	0	0.00	5	52.14	52.10	-5	1,775	-0.28%
2024/02/02	1	51.00	0	0.00	50.70	1	1,867	0.05%
2024/01/29	1	51.70	0	0.00	51.70	1	2,257	0.04%
2024/01/26	2	51.95	0	0.00	51.70	2	2,509	0.08%
2024/01/25	2	51.50	0	0.00	51.50	2	2,513	0.08%
2024/01/24	0	0.00	1	53.20	52.50	-1	2,513	-0.04%
2024/01/23	1	52.20	0	0.00	52.40	1	2,498	0.04%
2024/01/17	0	0.00	1	51.70	51.90	-1	2,471	-0.04%
2024/01/16	2	51.90	3	51.80	52.00	-1	2,456	-0.04%
2024/01/15	1	52.30	0	0.00	52.20	1	2,445	0.04%
2024/01/11	0	0.00	10	52.20	52.20	-10	2,432	-0.41%
2024/01/10	0.1	51.90	2	51.90	51.90	-2	2,433	-0.08%
2024/01/09	1	52.90	0	0.00	52.10	1	2,421	0.04%
2024/01/08	7	53.50	2	53.50	52.60	5	2,408	0.21%
2024/01/05	0	0.00	4	55.95	54.90	-4	2,360	-0.17%
2024/01/04	4	54.03	2	53.80	53.50	2	2,267	0.09%
2024/01/03	0	0.00	1	55.60	55.30	-1	2,241	-0.04%
2024/01/02	6	54.40	17	55.17	55.60	-11	2,210	-0.50%
2023/12/29	4	53.60	9	54.12	54.20	-5	2,162	-0.23%
2023/12/28	0	0.00	1	53.20	53.10	-1	2,121	-0.05%
2023/12/26	0	0.00	1	52.30	52.20	-1	2,092	-0.05%
2023/12/25	5	52.32	4	51.80	51.80	1	2,082	0.05%
2023/12/22	1	52.50	0	0.00	52.50	1	2,066	0.05%
2023/12/21	3	52.80	2	52.50	52.60	1	2,052	0.05%
2023/12/20	2	53.70	1	53.70	53.70	1	2,025	0.05%
2023/12/19	6	53.58	0	0.00	53.00	6	2,003	0.30%
2023/12/18	1	55.00	0	0.00	54.40	1	1,960	0.05%
2023/12/14	1	56.70	8	56.64	56.70	-7	1,889	-0.37%
2023/12/13	1	55.60	12	55.86	55.80	-11	1,859	-0.59%
2023/12/12	0	0.00	3	55.57	55.30	-3	1,830	-0.16%
2023/12/08	0	0.00	1	55.00	54.80	-1	1,799	-0.06%
2023/12/07	0	0.00	1	54.50	54.50	-1	1,785	-0.06%
2023/12/06	1	55.70	2	55.40	55.40	-1	1,757	-0.06%
2023/12/04	5	55.14	3	53.80	55.00	2	1,687	0.12%
2023/12/01	3	53.57	0	0.00	53.50	3	1,625	0.18%
2023/11/30	2	53.25	7	53.54	52.70	-5	1,593	-0.31%
2023/11/29	0	0.00	3	52.27	52.30	-3	1,534	-0.20%
2023/11/28	0	0.00	0.1	52.00	52.10	-0.1	1,527	-0.01%
2023/11/27	1	51.20	0	0.00	50.90	1	1,508	0.07%
2023/11/22	6	52.70	11	52.48	52.60	-5	1,452	-0.34%
2023/11/20	3	50.83	0	0.00	51.20	3	1,361	0.22%
2023/11/17	1	51.80	6	51.55	51.60	-5	1,329	-0.38%
2023/11/15	0	0.00	4	50.60	50.60	-4	1,249	-0.32%
2023/11/14	1	50.90	1	51.50	50.20	0	1,211	0.00%
2023/11/13	7	51.73	1	51.00	51.00	6	1,175	0.51%
2023/11/10	4	50.70	8	51.30	51.40	-4	1,116	-0.36%
2023/11/09	2	49.95	10	50.71	50.90	-8	1,063	-0.75%
2023/11/08	6	49.60	2	49.85	50.00	4	974	0.41%
2023/11/07	11	49.76	1	49.75	49.85	10	936	1.07%
2023/11/06	12	50.08	20	49.80	49.70	-8	881	-0.91%
2023/11/03	3	48.30	5	48.47	48.85	-2	661	-0.30%
2023/11/02	2	44.20	2	44.63	44.55	0	411	0.00%
2023/11/01	0	0.00	1	44.20	44.25	-1	428	-0.23%
2023/10/31	0	0.00	1	43.80	43.40	-1	422	-0.24%
2023/10/19	1	42.75	0	0.00	42.60	1	483	0.21%
2023/10/18	1	42.80	0	0.00	44.00	1	481	0.21%
2023/10/13	0	0.00	1	44.20	43.85	-1	493	-0.20%
2023/10/12	1	43.50	0	0.00	43.70	1	500	0.20%
2023/10/11	1	43.40	3	43.78	43.75	-2	512	-0.39%
2023/10/05	1	43.10	0	0.00	43.20	1	550	0.18%
2023/09/28	1	42.90	0	0.00	43.15	1	663	0.15%
2023/09/27	0	0.00	3	43.12	42.85	-3	675	-0.44%
2023/09/15	0.1	43.85	0	0.00	43.70	0.1	763	0.01%
2023/09/12	1	43.60	0	0.00	43.60	1	772	0.13%
2023/09/11	0	0.00	1	44.10	43.75	-1	778	-0.13%
2023/09/07	2	43.83	0	0.00	43.65	2	794	0.25%
2023/09/06	1	43.90	2	44.30	44.20	-1	798	-0.13%
2023/08/30	3	42.60	0	0.00	42.85	3	807	0.37%
2023/08/29	2	41.93	0	0.00	42.30	2	821	0.24%
2023/08/28	5	41.95	0	0.00	41.80	5	828	0.60%
2023/08/25	0	0.00	1	42.65	42.50	-1	835	-0.12%
2023/08/24	1	42.45	0	0.00	42.15	1	839	0.12%
2023/08/22	2	42.35	0	0.00	42.20	2	870	0.23%
2023/08/21	0	0.00	3	42.70	42.80	-3	876	-0.34%
2023/08/18	0	0.00	1	42.45	42.00	-1	879	-0.11%
2023/08/17	2	41.93	0	0.00	42.00	2	895	0.22%
2023/08/16	1	41.85	0	0.00	41.70	1	909	0.11%
2023/08/11	1	41.90	0	0.00	41.75	1	940	0.11%
2023/08/10	2	42.13	0	0.00	42.05	2	949	0.21%
2023/08/08	1	42.80	0	0.00	42.95	1	949	0.11%
2023/08/07	2	41.88	3	42.68	42.80	-1	946	-0.11%
2023/08/01	1	43.60	0	0.00	43.80	1	915	0.11%
2023/07/28	3	44.72	0	0.00	44.65	3	908	0.33%
2023/07/27	1	45.10	4	45.50	45.20	-3	901	-0.33%
2023/07/26	1	44.35	1	44.90	44.45	0	891	0.00%
2023/07/25	1	44.00	0	0.00	44.20	1	889	0.11%
2023/07/24	1	44.30	0	0.00	44.30	1	882	0.11%
2023/07/21	1	44.55	0	0.00	44.85	1	879	0.11%
2023/07/20	0	0.00	2	45.03	45.05	-2	882	-0.23%
2023/07/19	4	44.38	0	0.00	44.35	4	878	0.46%
2023/07/14	0	0.00	7	45.66	45.55	-7	876	-0.80%
2023/07/13	1	45.50	2	45.90	45.15	-1	869	-0.11%
2023/07/12	0	0.00	1	45.00	45.15	-1	858	-0.12%
2023/07/11	0.1	43.55	0	0.00	43.50	0.1	840	0.01%
2023/07/10	5	46.40	0	0.00	46.00	5	821	0.61%
2023/07/07	18	47.17	0	0.00	46.75	18	810	2.22%
2023/07/06	0	0.00	5	47.74	47.40	-5	800	-0.62%
2023/07/04	0	0.00	7	47.48	47.60	-7	820	-0.85%
2023/06/30	1	46.30	0	0.00	46.30	1	805	0.12%
2023/06/27	1	45.35	0	0.00	45.30	1	792	0.13%
2023/06/21	2	46.95	0	0.00	46.70	2	780	0.26%
2023/06/20	1	47.25	0	0.00	47.25	1	778	0.13%
2023/06/19	2	47.35	0	0.00	47.35	2	781	0.26%
2023/06/15	1	47.85	1	48.20	47.85	0	777	0.00%
2023/06/14	0	0.00	8	47.97	47.95	-8	772	-1.04%
2023/06/13	0	0.00	3	47.50	47.55	-3	769	-0.39%
2023/06/08	1	47.05	0	0.00	46.70	1	775	0.13%
2023/06/05	3	47.23	1	47.65	47.20	2	965	0.21%
2023/06/02	0	0.00	2	47.38	47.40	-2	965	-0.21%
2023/06/01	1	46.95	0	0.00	47.10	1	959	0.10%
2023/05/31	1	46.70	0	0.00	47.00	1	959	0.10%
2023/05/30	3.2	46.75	0	0.00	46.90	3.2	954	0.34%
2023/05/29	0	0.00	1	47.10	47.10	-1	950	-0.11%
2023/05/25	3	46.18	0	0.00	46.65	3	925	0.32%
2023/05/24	0	0.00	2	46.93	46.85	-2	918	-0.22%
2023/05/23	0	0.00	4	46.68	46.90	-4	912	-0.44%
2023/05/16	0	0.00	1	44.85	45.10	-1	855	-0.12%
2023/05/15	0	0.00	8	44.88	44.75	-8	847	-0.94%
2023/05/11	6	44.02	0	0.00	44.00	6	915	0.66%
2023/05/10	1	44.50	1	44.85	44.65	0	915	0.00%
2023/05/05	0	0.00	3	44.53	44.20	-3	928	-0.32%
2023/05/04	2	43.88	0	0.00	44.15	2	934	0.21%
2023/05/03	0	0.00	2	44.45	44.45	-2	928	-0.22%
2023/04/21	3	44.00	0	0.00	43.20	3	924	0.32%
2023/04/20	1	44.50	2	44.75	44.35	-1	916	-0.11%
2023/04/19	0	0.00	2	44.90	44.60	-2	911	-0.22%
2023/04/17	1	44.55	0	0.00	44.55	1	896	0.11%
2023/04/14	10	44.58	0	0.00	44.40	10	887	1.13%
2023/04/13	4	44.70	0	0.00	44.55	4	879	0.45%
2023/04/12	1	44.80	11	45.03	45.30	-10	865	-1.15%
2023/04/11	1	44.50	0	0.00	44.50	1	837	0.12%
2023/04/07	5	44.25	1	44.65	44.15	4	783	0.51%
2023/04/06	1	44.55	3	44.45	44.50	-2	777	-0.26%
2023/03/29	1	43.70	0	0.00	43.75	1	760	0.13%
2023/03/28	2	43.70	0	0.00	43.65	2	763	0.26%
2023/03/27	0	44.30	3	44.32	44.05	-3	759	-0.39%
2023/03/24	2	44.00	6	44.25	44.10	-4	762	-0.52%
2023/03/23	0	0.00	1	44.30	44.20	-1	757	-0.13%
2023/03/20	1	43.20	1	43.65	43.35	0	741	0.00%
2023/03/16	9	42.92	0	0.00	42.60	9	742	1.21%
2023/03/15	6	43.40	0	0.00	43.25	6	745	0.80%
2023/03/14	6	43.57	0	0.00	43.50	6	740	0.81%
2023/03/13	12	43.20	7	43.67	43.60	5	738	0.68%
2023/03/10	3	43.83	0	0.00	43.85	3	726	0.41%
2023/03/09	1	44.35	0	0.00	44.50	1	713	0.14%
2023/03/08	6	44.32	44	44.42	44.70	-38	671	-5.66%
2023/03/07	2	41.80	1	42.15	41.75	1	548	0.18%
2023/03/06	0	0.00	1	42.10	41.95	-1	569	-0.18%
2023/03/03	0	0.00	2	41.80	41.65	-2	563	-0.36%
2023/03/02	0	0.00	2	41.60	41.60	-2	557	-0.36%
2023/03/01	0	0.00	3	41.40	41.35	-3	551	-0.54%
2023/02/24	6	41.08	0	0.00	41.30	6	548	1.09%
2023/02/23	4	41.01	0	0.00	41.00	4	542	0.74%
2023/02/21	1	41.10	0	0.00	41.15	1	542	0.18%
2023/02/20	0	0.00	1	41.30	41.25	-1	543	-0.18%
2023/02/14	2	40.45	0	0.00	40.40	2	544	0.37%
2023/02/13	6	40.68	0	0.00	40.50	6	545	1.10%
2023/02/10	9	41.04	2	41.68	41.00	7	547	1.28%
2023/02/09	1	41.40	15	41.58	41.55	-14	511	-2.74%
2023/02/06	4	40.36	8	40.33	40.10	-4	466	-0.86%
2023/02/03	0	0.00	1	40.45	40.45	-1	457	-0.22%
2023/01/31	2	39.30	0	0.00	39.40	2	436	0.46%
2023/01/12	0	0.00	0.4	38.85	38.70	-0.4	434	-0.10%
2023/01/11	2	38.90	0.2	39.05	38.90	1.8	435	0.40%
2023/01/10	0	0.00	2	38.78	39.00	-2	436	-0.46%
2023/01/09	0	0.00	1	38.50	38.50	-1	433	-0.23%
2022/12/29	1	37.35	1	37.80	37.70	0	476	0.00%
2022/12/28	3	37.75	0	0.00	37.65	3	479	0.63%
2022/12/27	0	0.00	3	38.20	38.00	-3	478	-0.63%
2022/12/26	0	0.00	1	38.30	38.20	-1	477	-0.21%
2022/12/22	1	37.85	1	38.20	37.85	0	481	0.00%
2022/12/20	0	0.00	1	37.50	37.40	-1	483	-0.21%
2022/12/16	1	38.25	0	0.00	38.05	1	481	0.21%
2022/12/15	0	0.00	1	38.80	38.80	-1	472	-0.21%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/12	0	0.00	1	38.70	38.75	-1	477	-0.21%
2022/12/09	1	38.75	0	0.00	38.50	1	478	0.21%
2022/12/06	2	39.70	0	0.00	39.50	2	491	0.41%
2022/12/02	0	0.00	1	40.65	40.50	-1	485	-0.21%
2022/12/01	0	0.00	1	40.60	40.50	-1	484	-0.21%
2022/11/30	1	40.05	0	0.00	40.15	1	479	0.21%
2022/11/29	2	40.20	2	40.55	40.20	0	475	0.00%
2022/11/28	2	39.85	7	39.93	39.85	-5	455	-1.10%
2022/11/25	1	39.15	1	39.50	39.15	0	427	0.00%
2022/11/22	3	38.92	0	0.00	39.10	3	431	0.70%
2022/11/18	1	39.15	0	0.00	38.95	1	437	0.23%
2022/11/17	0	0.00	1	39.50	39.45	-1	438	-0.23%
2022/11/16	1	39.10	0	0.00	38.95	1	439	0.23%
2022/11/15	1	39.25	1	39.45	39.25	0	448	0.00%
2022/11/14	1	39.05	0	0.00	39.00	1	447	0.22%
2022/11/11	2	38.98	0	0.00	38.80	2	446	0.45%
2022/11/07	9	38.62	0	0.00	38.60	9	442	2.03%
2022/11/04	1	38.40	0	0.00	38.65	1	449	0.22%
2022/10/27	0	0.00	1	37.90	37.85	-1	518	-0.19%
2022/10/24	1	37.20	0	0.00	37.50	1	523	0.19%
2022/10/21	1	37.20	0	0.00	37.05	1	524	0.19%
2022/10/17	0	0.00	1	37.35	37.50	-1	522	-0.19%
2022/10/14	1	36.50	0	0.00	36.95	1	521	0.19%
2022/10/12	1	37.80	0	0.00	37.90	1	523	0.19%
2022/09/26	0.1	39.90	0	0.00	39.55	0.1	620	0.01%
2022/09/16	6	42.38	0	0.00	42.35	6	676	0.89%
2022/09/15	0	0.00	16	42.91	42.75	-16	683	-2.34%
2022/09/02	1	40.80	0	41.95	40.85	1	697	0.14%
2022/09/01	1	40.90	0	0.00	40.95	1	700	0.14%
2022/08/31	3	41.15	0	0.00	41.30	3	701	0.43%
2022/08/30	2	41.10	0	0.00	41.20	2	701	0.29%
2022/08/29	0	0.00	2	40.70	40.75	-2	701	-0.29%
2022/08/25	1	41.25	0	0.00	41.60	1	699	0.14%
2022/08/24	2	41.55	0	0.00	41.00	2	707	0.28%
2022/08/23	1	41.65	0	0.00	41.50	1	710	0.14%
2022/08/19	1	41.80	4	41.99	41.80	-3	706	-0.42%
2022/08/18	1	40.85	0	0.00	41.15	1	705	0.14%
2022/08/17	4	41.16	0	0.00	41.05	4	710	0.56%
2022/08/16	1	41.15	0	0.00	41.15	1	719	0.14%
2022/08/15	0	0.00	1	41.50	41.70	-1	724	-0.14%
2022/08/12	2	41.43	0	0.00	41.45	2	721	0.28%
2022/08/11	0	0.00	1	42.00	41.75	-1	725	-0.14%
2022/08/10	0	0.00	5	41.07	41.40	-5	723	-0.69%
2022/08/08	3	39.87	0	0.00	39.95	3	707	0.42%
2022/08/05	1	39.60	1	40.65	40.45	0	710	0.00%
2022/08/04	1	39.05	0	0.00	39.05	1	706	0.14%
2022/08/03	1	39.20	0	0.00	39.05	1	725	0.14%
2022/08/02	2	39.30	0	0.00	39.25	2	738	0.27%
2022/08/01	1	40.00	0	0.00	39.95	1	780	0.13%
2022/07/29	2	39.80	0	0.00	40.05	2	806	0.25%
2022/07/22	0	0.00	1	39.80	39.70	-1	914	-0.11%
2022/07/18	2	38.25	1	38.35	38.70	1	977	0.10%
2022/07/14	1	37.45	0	0.00	38.20	1	1,071	0.09%
2022/07/12	0	0.00	1	36.10	36.10	-1	1,112	-0.09%
2022/07/11	4	37.08	0	0.00	36.95	4	1,118	0.36%
2022/07/08	1	37.00	0	0.00	37.40	1	1,132	0.09%
2022/07/07	0	0.00	1	36.25	36.60	-1	1,128	-0.09%
2022/07/06	0.1	38.80	0	0.00	38.60	0.1	1,109	0.00%
2022/06/30	0	0.00	5	40.88	40.45	-5	1,095	-0.46%
2022/06/29	0	0.00	6	41.78	41.65	-6	1,087	-0.55%
2022/06/23	0	0.00	3	41.45	41.65	-3	1,176	-0.26%
2022/06/20	1	41.20	2	41.10	40.80	-1	1,221	-0.08%
2022/06/15	5	42.72	0	0.00	42.75	5	1,284	0.39%
2022/06/13	0	0.00	1	42.95	42.65	-1	1,365	-0.07%
2022/06/10	4	43.75	0	0.00	43.80	4	1,404	0.28%
2022/06/08	3	43.98	0	0.00	44.00	3	1,490	0.20%
2022/06/02	1	43.85	0	0.00	43.95	1	1,691	0.06%
2022/05/30	0	0.00	1	43.75	43.80	-1	1,778	-0.06%
2022/05/25	1	42.95	0	0.00	43.05	1	1,784	0.06%
2022/05/24	0	0.00	5	43.34	42.90	-5	1,798	-0.28%
2022/05/19	2	42.10	0	0.00	42.30	2	1,791	0.11%
2022/05/18	1	42.85	0	0.00	42.90	1	1,785	0.06%
2022/05/13	2	41.80	2	41.88	42.30	0	1,779	0.00%
2022/05/12	2	42.10	1	41.80	41.20	1	1,785	0.06%
2022/05/11	0	0.00	2	42.55	42.50	-2	1,782	-0.11%
2022/05/09	3	43.18	3	43.00	43.00	0	1,758	0.00%
2022/05/05	5	45.79	0	0.00	45.75	5	1,706	0.29%
2022/05/04	3	46.40	2	45.93	45.80	1	1,685	0.06%
2022/05/03	2	47.55	0	0.00	47.75	2	1,639	0.12%
2022/04/29	2	47.73	0	0.00	47.40	2	1,646	0.12%
2022/04/27	1	46.95	0	0.00	46.95	1	1,650	0.06%
2022/04/22	1	50.00	0	0.00	49.95	1	1,607	0.06%
2022/04/21	0	0.00	10	50.79	50.40	-10	1,612	-0.62%
2022/04/20	0	0.00	3	50.17	50.40	-3	1,577	-0.19%
2022/04/19	0	0.00	1	49.30	49.65	-1	1,530	-0.07%
2022/04/13	0	0.00	1	48.45	48.55	-1	1,568	-0.06%
2022/04/11	1	48.75	0	0.00	47.80	1	1,626	0.06%
2022/04/01	0	0.00	2	49.15	49.35	-2	1,886	-0.11%
2022/03/31	1	49.75	0	0.00	49.70	1	1,917	0.05%
2022/03/30	4	50.08	11	50.00	50.20	-7	1,983	-0.35%
2022/03/25	1	49.65	6	49.55	49.25	-5	1,967	-0.25%
2022/03/23	1	49.25	1	49.90	49.15	0	2,025	0.00%
2022/03/21	1	49.45	1	49.35	49.30	0	2,122	0.00%
2022/03/18	12	49.15	0	0.00	48.40	12	2,142	0.56%
2022/03/17	1	49.25	2	49.50	49.35	-1	2,134	-0.05%
2022/03/15	6	49.33	7	49.48	49.00	-1	2,170	-0.05%
2022/03/14	1	49.85	2	50.00	49.35	-1	2,218	-0.05%
2022/03/11	2	48.60	1	48.65	48.40	1	2,244	0.04%
2022/03/10	0	0.00	6	48.58	48.35	-6	2,323	-0.26%
2022/03/09	5	47.56	13	48.18	48.30	-8	2,435	-0.33%
2022/03/08	8	45.48	1	46.40	44.70	7	2,688	0.26%
2022/03/07	5	45.79	5	46.85	46.00	0	2,710	0.00%
2022/03/01	0	0.00	1	46.50	46.40	-1	2,866	-0.03%
2022/02/25	0	0.00	5	45.60	45.40	-5	3,005	-0.17%
2022/02/24	0	0.00	5	45.60	45.50	-5	3,275	-0.15%
2022/02/22	1	46.40	0	0.00	46.40	1	3,377	0.03%
2022/02/18	3	46.63	0	0.00	47.00	3	3,388	0.09%
2022/02/15	1	46.60	0	0.00	46.50	1	3,402	0.03%
2022/02/14	6	46.31	0	0.00	46.35	6	3,413	0.18%
2022/02/11	0	0.00	1	47.65	47.50	-1	3,426	-0.03%
2022/01/26	5	44.94	7	44.93	44.80	-2	3,474	-0.06%
2022/01/25	5	45.10	6	45.07	45.00	-1	3,476	-0.03%
2022/01/21	0	0.00	4	46.28	45.90	-4	3,479	-0.11%
2022/01/19	2	46.93	0	0.00	46.95	2	3,469	0.06%
2022/01/18	1	47.05	0	0.00	46.90	1	3,458	0.03%
2022/01/14	0	0.00	4	46.30	46.35	-4	3,450	-0.12%
2022/01/13	3	47.00	0	0.00	46.95	3	3,435	0.09%
2022/01/12	2	46.78	0	0.00	46.80	2	3,438	0.06%
2022/01/11	2	47.68	1	47.15	47.05	1	3,424	0.03%
2022/01/10	0	0.00	3	47.63	48.05	-3	3,397	-0.09%
2022/01/07	1	47.25	0	0.00	47.30	1	3,382	0.03%
2022/01/06	4	48.50	0	0.00	48.15	4	3,342	0.12%
2022/01/05	15	49.28	0	0.00	48.85	15	3,313	0.45%
2021/12/30	0	0.00	13	50.90	50.70	-13	3,209	-0.41%
2021/12/29	10	51.27	1	51.30	51.00	9	3,153	0.29%
2021/12/28	0	0.00	10	49.38	49.35	-10	2,973	-0.34%
2021/12/27	0	0.00	2	49.55	49.55	-2	2,955	-0.07%
2021/12/24	4	49.43	5	49.35	49.35	-1	2,929	-0.03%
2021/12/23	3	48.50	1	48.65	48.60	2	2,836	0.07%
2021/12/22	2	48.70	0	0.00	48.50	2	2,834	0.07%
2021/12/21	1	48.25	0	0.00	48.50	1	2,823	0.04%
2021/12/17	10	48.60	0	0.00	48.80	10	2,782	0.36%
2021/12/16	0	0.00	2	49.00	49.85	-2	2,709	-0.07%
2021/12/15	6	48.61	4	48.80	48.20	2	2,603	0.08%
2021/12/14	10	49.05	0	0.00	48.55	10	2,577	0.39%
2021/12/13	0	0.00	1	48.90	48.85	-1	2,526	-0.04%
2021/12/10	5	49.15	8	48.69	49.15	-3	2,501	-0.12%
2021/12/09	11	48.32	35	48.46	48.30	-24	2,450	-0.98%
2021/12/08	4	49.30	0	0.00	49.00	4	2,383	0.17%
2021/12/07	10	49.62	14	49.39	49.65	-4	2,295	-0.17%
2021/12/06	9	49.27	7	49.99	49.20	2	2,207	0.09%
2021/12/03	19	49.19	9	49.40	49.60	10	2,123	0.47%
2021/12/02	49	49.24	21.2	48.85	48.65	27.8	1,971	1.41%
2021/11/30	9	46.49	0	0.00	46.50	9	1,580	0.57%
2021/11/29	1	45.80	2	45.30	45.80	-1	1,559	-0.06%
2021/11/26	1	46.50	0	0.00	46.15	1	1,518	0.07%
2021/11/25	0	0.00	5	46.55	46.10	-5	1,469	-0.34%
2021/11/23	85	46.85	90	46.97	47.05	-5	1,332	-0.38%
2021/11/22	1	45.40	22	44.95	45.45	-21	1,066	-1.97%
2021/11/17	0	0.00	2	43.38	43.40	-2	1,043	-0.19%
2021/11/16	3	42.67	0	0.00	42.55	3	1,058	0.28%
2021/11/11	1	43.15	0	0.00	43.05	1	1,115	0.09%
2021/11/03	0	0.00	4	43.41	43.50	-4	1,206	-0.33%
2021/10/28	0	0.00	6	41.94	41.90	-6	1,182	-0.51%
2021/10/26	1	41.30	1	41.30	41.20	0	1,209	0.00%
2021/10/21	0	0.00	6	41.88	42.00	-6	1,280	-0.47%
2021/10/13	1	39.80	0	0.00	39.50	1	1,558	0.06%
2021/09/08	1	43.35	0	0.00	42.80	1	2,069	0.05%
2021/09/06	1	44.30	2	44.30	44.05	-1	2,092	-0.05%
2021/09/02	0	0.00	11	44.99	44.75	-11	2,191	-0.50%
2021/09/01	0	0.00	1	44.65	44.60	-1	2,163	-0.05%
2021/08/30	0	0.00	4	43.70	43.90	-4	2,128	-0.19%
2021/08/27	2	42.65	0	0.00	42.65	2	2,091	0.10%
2021/08/25	1	43.00	0	0.00	42.60	1	2,121	0.05%
2021/08/24	0	0.00	2	41.90	41.35	-2	2,072	-0.10%
2021/08/20	2	43.20	0	0.00	43.40	2	2,107	0.09%
2021/08/19	2	43.50	0	0.00	43.15	2	2,115	0.09%
2021/08/18	5	43.70	0	0.00	44.00	5	2,101	0.24%
2021/08/13	1	45.00	0	0.00	44.90	1	2,080	0.05%
2021/08/11	2.1	46.11	0	0.00	45.80	2.1	2,099	0.10%
2021/08/10	2	47.20	0	0.00	46.75	2	2,098	0.10%
2021/08/09	2	47.60	3	47.88	47.95	-1	2,127	-0.05%
2021/08/06	2	47.30	2	47.45	47.30	0	2,126	0.00%
2021/08/04	1	47.20	0	0.00	47.50	1	2,263	0.04%
2021/07/29	4	46.63	0	0.00	46.65	4	2,511	0.16%
2021/07/28	4	46.00	1	47.30	46.50	3	2,525	0.12%
2021/07/27	5	47.16	0	0.00	46.90	5	2,579	0.19%
2021/07/26	0	0.00	1	47.80	47.70	-1	2,606	-0.04%
2021/07/23	1	47.15	5	47.39	47.30	-4	2,650	-0.15%
2021/07/22	2.1	47.31	4	47.66	47.30	-1.9	2,730	-0.07%
2021/07/21	3	47.13	0	0.00	46.95	3	2,826	0.11%
2021/07/20	8	46.99	0	0.00	46.95	8	2,865	0.28%
2021/07/19	15	47.89	2	48.70	48.10	13	2,857	0.45%
2021/07/16	1	47.90	6	47.50	48.00	-5	2,843	-0.18%
2021/07/15	0	0.00	2	46.83	46.75	-2	2,853	-0.07%
2021/07/14	3	46.15	3	46.72	46.15	0	2,928	0.00%
2021/07/13	5	46.13	1	47.15	46.10	4	2,951	0.14%
2021/07/12	1	46.30	0	0.00	46.45	1	2,936	0.03%
2021/07/09	2	46.00	0	0.00	45.90	2	2,922	0.07%
2021/07/08	5	46.23	0	0.00	46.20	5	2,960	0.17%
2021/07/07	3	46.22	0	0.00	46.10	3	3,009	0.10%
2021/07/01	3	45.53	1	45.80	44.95	2	3,180	0.06%
2021/06/30	1	44.90	3	45.87	45.90	-2	3,178	-0.06%
2021/06/29	9	45.17	1	46.20	45.10	8	3,161	0.25%
2021/06/28	5	45.15	53	45.35	45.90	-48	3,144	-1.53%
2021/06/25	0	0.00	2	44.03	43.70	-2	3,085	-0.06%
2021/06/22	1	43.50	0	0.00	42.90	1	3,132	0.03%
2021/06/21	1	43.35	0	0.00	43.35	1	3,139	0.03%
2021/06/18	5	43.75	0	0.00	43.70	5	3,156	0.16%
2021/06/17	2	44.08	0	0.00	44.15	2	3,163	0.06%
2021/06/16	1	43.80	0	0.00	43.35	1	3,179	0.03%
2021/06/15	3	44.00	0	0.00	44.00	3	3,204	0.09%
2021/06/11	3	43.92	4	44.65	44.50	-1	3,218	-0.03%
2021/06/10	0	0.00	8	43.78	44.45	-8	3,320	-0.24%
2021/06/09	2	42.30	0	0.00	42.55	2	3,290	0.06%
2021/06/08	1	42.30	0	0.00	42.25	1	3,348	0.03%
2021/06/02	1	43.10	1	43.45	42.55	0	3,572	0.00%
2021/05/31	0	0.00	1	42.95	42.65	-1	3,606	-0.03%
2021/05/27	0	0.00	1	42.70	42.70	-1	3,626	-0.03%
2021/05/24	7	41.45	0	0.00	41.55	7	3,690	0.19%
2021/05/21	2	41.38	0	0.00	41.40	2	3,762	0.05%
2021/05/20	1	41.05	0	0.00	40.70	1	3,804	0.03%
2021/05/18	2	40.40	1	40.20	40.70	1	3,833	0.03%
2021/05/17	5	39.85	1	38.65	38.40	4	3,824	0.10%
2021/05/14	8	41.70	0	0.00	41.40	8	3,785	0.21%
2021/05/13	0	0.00	1	39.90	41.70	-1	3,741	-0.03%
2021/05/12	21	43.35	2	42.30	43.05	19	3,675	0.52%
2021/05/11	3	47.07	0	0.00	46.65	3	3,625	0.08%
2021/05/10	11	49.32	0	0.00	49.05	11	3,578	0.31%
2021/05/07	0	0.00	7	47.89	49.00	-7	3,456	-0.20%
2021/05/06	6	46.63	1	46.05	46.20	5	3,403	0.15%
2021/05/04	7	47.70	0	0.00	47.00	7	3,393	0.21%
2021/05/03	13	49.80	0	0.00	49.40	13	3,329	0.39%
2021/04/27	0	0.00	2	51.25	52.10	-2	3,221	-0.06%
2021/04/26	1	50.70	3	51.20	51.20	-2	3,112	-0.06%
2021/04/23	5	49.13	1	49.55	49.50	4	3,069	0.13%
2021/04/22	0	0.00	1	51.90	49.00	-1	3,058	-0.03%
2021/04/21	0	0.00	10	51.02	51.00	-10	3,010	-0.33%
2021/04/20	1	49.10	18	49.63	50.50	-17	2,962	-0.57%
2021/04/19	0	0.00	10	49.18	49.15	-10	2,948	-0.34%
2021/04/16	0	0.00	8	47.99	48.25	-8	2,934	-0.27%
2021/04/15	3	47.13	1	47.60	47.40	2	2,928	0.07%
2021/04/14	4	47.10	0	0.00	47.30	4	2,945	0.14%
2021/04/13	8	48.68	4	49.56	48.00	4	2,958	0.14%
2021/04/12	0	0.00	6	48.92	48.70	-6	2,932	-0.20%
2021/04/09	8	48.27	104	47.91	48.00	-96	2,896	-3.31%	大賣/
2021/04/08	3	48.45	10	48.60	49.20	-7	2,818	-0.25%
2021/04/07	35	47.11	0	0.00	47.30	35	2,724	1.28%
2021/04/06	2	47.30	0	0.00	47.40	2	2,722	0.07%
2021/04/01	22	47.30	0	0.00	47.40	22	2,711	0.81%
2021/03/31	54	47.33	1	47.95	47.40	53	2,711	1.95%
2021/03/29	10	47.82	72	47.20	47.55	-62	2,695	-2.30%
2021/03/25	2	46.08	1	46.10	46.05	1	2,686	0.04%
2021/03/24	1	46.25	52	46.83	46.70	-51	2,687	-1.90%
2021/03/23	6	46.56	101	47.02	46.30	-95	2,685	-3.54%	大賣/
2021/03/22	2	46.88	0	0.00	47.00	2	2,676	0.07%
2021/03/19	4	47.00	0	0.00	47.05	4	2,686	0.15%
2021/03/18	2	47.48	156.6	47.48	47.45	-154.6	2,684	-5.76%	大賣/鉅額交易
2021/03/17	11	47.39	0	0.00	47.45	11	2,696	0.41%
2021/03/16	2	47.55	13	47.55	47.55	-11	2,723	-0.40%
2021/03/15	21	45.99	389	45.96	46.10	-368	2,615	-14.07%	大賣/鉅額交易
2021/03/12	161	46.18	10	45.85	46.05	151	2,647	5.70%	大買/鉅額交易
2021/03/11	146	46.59	5	46.60	46.65	141	2,776	5.08%	大買/鉅額交易
2021/03/10	123	46.10	9	46.76	47.40	114	2,775	4.11%	大買/鉅額交易
2021/03/09	0	0.00	5	45.65	45.75	-5	2,732	-0.18%
2021/03/08	5	45.40	1	45.85	45.40	4	2,724	0.15%
2021/03/05	0	0.00	1	45.20	45.05	-1	2,746	-0.04%
2021/03/04	3	45.63	10	46.02	45.35	-7	2,773	-0.25%
2021/03/03	3	45.08	1	45.60	45.70	2	2,737	0.07%
2021/03/02	5	45.64	3	46.30	45.30	2	2,723	0.07%
2021/02/26	1	44.50	17	45.02	45.25	-16	2,714	-0.59%
2021/02/25	1	45.00	3	45.23	45.05	-2	2,762	-0.07%
2021/02/24	3	44.55	1	45.20	44.55	2	2,748	0.07%
2021/02/23	0	0.00	35	44.91	44.90	-35	2,747	-1.27%
2021/02/22	17	43.81	1	44.00	44.15	16	2,748	0.58%
2021/02/19	1	42.45	17	42.93	43.55	-16	2,722	-0.59%
2021/02/18	15	42.73	0	0.00	42.60	15	2,709	0.55%
2021/02/05	0	0.00	14	41.80	41.95	-14	2,731	-0.51%
2021/02/04	20	41.45	0	0.00	41.65	20	2,757	0.73%
2021/02/03	2	41.00	0	0.00	41.00	2	2,785	0.07%
2021/02/02	4	40.75	10	41.86	41.00	-6	2,880	-0.21%
2021/02/01	1	39.90	1	40.60	40.55	0	2,985	0.00%
2021/01/29	1	41.20	0	0.00	41.00	1	3,053	0.03%
2021/01/26	4	41.88	7	42.30	41.65	-3	3,121	-0.10%
2021/01/25	0	0.00	4	42.00	42.00	-4	3,093	-0.13%
2021/01/22	3	41.00	0	0.00	41.35	3	3,087	0.10%
2021/01/20	18	41.81	60	41.01	41.05	-42	3,085	-1.36%
2021/01/19	20	43.02	0	0.00	43.05	20	3,055	0.65%
2021/01/18	16	43.18	3.3	43.01	43.05	12.7	3,073	0.41%
2021/01/15	2	44.43	9	44.71	44.10	-7	3,052	-0.23%
2021/01/14	8	45.03	7	44.80	44.95	1	3,040	0.03%
2021/01/13	0	0.00	3	44.50	44.50	-3	2,993	-0.10%
2021/01/12	6	44.41	11	45.17	44.25	-5	2,974	-0.17%
2021/01/11	0	0.00	13	44.20	44.80	-13	2,933	-0.44%
2021/01/08	11	43.82	5	43.65	43.75	6	2,910	0.21%
2021/01/07	0	0.00	2	44.25	44.05	-2	2,898	-0.07%
2021/01/06	6	43.94	19	43.95	43.55	-13	2,879	-0.45%
2021/01/05	24	44.10	27	44.06	44.55	-3	2,817	-0.11%
2021/01/04	3	43.20	0	0.00	43.60	3	2,789	0.11%
2020/12/30	0	0.00	2	43.00	43.20	-2	2,770	-0.07%
2020/12/29	3	43.00	31	43.15	42.85	-28	2,763	-1.01%
2020/12/28	3	43.17	17	43.12	43.40	-14	2,749	-0.51%
2020/12/25	2	43.03	18	43.26	43.00	-16	2,737	-0.58%
2020/12/24	0	0.00	7	43.47	43.15	-7	2,735	-0.26%
2020/12/23	2	42.00	5	42.65	42.55	-3	2,714	-0.11%
2020/12/22	0	0.00	4	42.76	42.10	-4	2,736	-0.15%
2020/12/21	0	0.00	1	42.50	42.65	-1	2,747	-0.04%
2020/12/18	2	42.60	2	42.40	42.30	0	2,735	0.00%
2020/12/17	15	42.77	0	0.00	42.85	15	2,738	0.55%
2020/12/16	8	43.33	3	43.60	43.35	5	2,738	0.18%
2020/12/15	19	43.61	1	43.15	43.15	18	2,734	0.66%
2020/12/14	0	0.00	19	44.76	44.70	-19	2,708	-0.70%
2020/12/11	31	44.20	0	0.00	43.75	31	2,696	1.15%
2020/12/10	9	45.13	45	44.66	44.70	-36	2,658	-1.35%
2020/12/09	22	46.09	2	46.48	46.00	20	2,599	0.77%
2020/12/08	164	46.39	12	45.75	45.75	152	2,577	5.90%	大買/鉅額交易
2020/12/07	28	46.26	19	46.88	46.70	9	2,543	0.35%
2020/12/04	326	44.47	100	45.04	45.40	226	2,382	9.49%	大買/鉅額交易
2020/12/03	0	0.00	10	44.29	43.85	-10	2,345	-0.43%
2020/12/02	2	43.78	0	0.00	43.60	2	2,418	0.08%
2020/12/01	2	43.65	5	43.69	43.80	-3	2,532	-0.12%
2020/11/30	0	0.00	6	43.33	43.35	-6	2,690	-0.22%
2020/11/27	7	42.52	0	0.00	42.50	7	2,664	0.26%
2020/11/26	3	42.47	0	0.00	42.40	3	2,714	0.11%
2020/11/25	1	43.40	0	0.00	42.55	1	2,843	0.04%
2020/11/24	0	0.00	6	43.39	43.40	-6	2,814	-0.21%
2020/11/23	0	0.00	8	42.54	42.90	-8	2,741	-0.29%
2020/11/20	6	42.08	3	42.68	42.50	3	2,711	0.11%
2020/11/19	24	42.98	14	42.98	42.50	10	2,680	0.37%
2020/11/18	10	42.21	0	0.00	41.95	10	2,605	0.38%
2020/11/17	1	41.90	0	0.00	42.00	1	2,598	0.04%
2020/11/16	0	0.00	1	42.00	41.75	-1	2,666	-0.04%
2020/11/13	1	41.70	1	42.00	41.75	0	2,744	0.00%
2020/11/12	3	41.85	4	41.90	41.45	-1	2,788	-0.04%
2020/11/11	6.3	42.21	2	42.25	42.25	4.3	2,796	0.15%
2020/11/10	17	41.87	13	42.23	42.00	4	2,788	0.14%
2020/11/09	10	42.14	0	0.00	41.70	10	2,744	0.36%
2020/11/06	3	41.43	4	41.58	41.85	-1	2,629	-0.04%
2020/11/04	1	40.35	0	0.00	40.55	1	2,605	0.04%
2020/11/03	15	40.83	8	40.65	40.50	7	2,676	0.26%
2020/10/30	1	39.85	1	40.55	39.55	0	2,871	0.00%
2020/10/29	3	39.07	0	0.00	39.95	3	2,875	0.10%
2020/10/28	1	39.90	0	0.00	39.95	1	2,879	0.03%
2020/10/26	0	0.00	3	40.17	40.15	-3	2,841	-0.11%
2020/10/22	1	38.95	0	0.00	38.80	1	2,851	0.04%
2020/10/19	0	0.00	5	39.58	39.30	-5	2,917	-0.17%
2020/10/16	5	38.81	1	39.40	38.75	4	2,885	0.14%
2020/10/15	0	0.00	5	39.15	38.85	-5	2,895	-0.17%
2020/10/13	0	0.00	5	38.60	38.85	-5	2,930	-0.17%
2020/09/25	11	36.93	2	36.88	37.05	9	3,597	0.25%
2020/09/24	6	37.63	3	37.55	37.75	3	3,600	0.08%
2020/09/22	5	38.60	0	0.00	39.00	5	3,622	0.14%
2020/09/21	2	39.33	0	0.00	39.25	2	3,616	0.06%
2020/09/17	2	39.75	0	0.00	39.80	2	3,603	0.06%
2020/09/16	6	39.65	0	0.00	39.60	6	3,610	0.17%
2020/09/15	7	39.61	0	0.00	39.80	7	3,606	0.19%
2020/09/14	0	0.00	2	39.73	39.80	-2	3,626	-0.06%
2020/09/11	4	39.30	1	39.50	39.15	3	3,630	0.08%
2020/09/10	5	40.05	5	40.91	40.15	0	3,598	0.00%
2020/09/09	7	39.51	2	40.63	40.35	5	3,577	0.14%
2020/09/08	3	40.35	0	0.00	40.20	3	3,557	0.08%
2020/09/07	1	42.00	0	0.00	41.60	1	3,515	0.03%
2020/09/04	10	41.65	6	41.83	42.70	4	3,435	0.12%
2020/09/03	7	41.66	39	41.38	41.90	-32	3,382	-0.95%
2020/09/02	1	39.95	5	40.25	40.05	-4	3,205	-0.12%
2020/09/01	3	39.97	1	40.40	40.30	2	3,240	0.06%
2020/08/31	6	40.37	32	40.43	40.45	-26	3,253	-0.80%
2020/08/27	3	38.45	3	39.07	38.55	0	3,153	0.00%
2020/08/25	0	0.00	1	38.85	38.70	-1	3,152	-0.03%
2020/08/24	1	37.90	1	37.95	38.10	0	3,140	0.00%
2020/08/21	3	37.72	0	0.00	38.15	3	3,150	0.10%
2020/08/20	10	37.94	1	38.45	37.30	9	3,144	0.29%
2020/08/19	5	40.05	27	39.75	39.55	-22	3,058	-0.72%
2020/08/18	5	39.88	5	39.92	40.10	0	2,961	0.00%
2020/08/17	2	39.60	2	39.68	39.35	0	2,871	0.00%
2020/08/14	4	38.96	3	39.22	39.15	1	2,826	0.04%
2020/08/13	0	0.00	4	39.43	39.25	-4	2,801	-0.14%
2020/08/12	3	39.18	1	39.40	38.85	2	2,743	0.07%
2020/08/11	3	39.10	2	39.25	39.15	1	2,715	0.04%
2020/08/10	2	38.70	9	38.78	38.90	-7	2,686	-0.26%
2020/08/07	0	0.00	16	39.06	39.25	-16	2,659	-0.60%
2020/08/06	38	38.82	11	39.33	38.70	27	2,595	1.04%
2020/08/05	0	0.00	6	37.76	38.15	-6	2,456	-0.24%
2020/08/04	0	0.00	1	36.90	36.50	-1	2,386	-0.04%
2020/07/31	0	0.00	2	35.85	35.80	-2	2,378	-0.08%
2020/07/29	1	34.65	0	0.00	34.65	1	2,419	0.04%
2020/07/28	3	34.87	0	0.00	34.25	3	2,427	0.12%
2020/07/27	1	36.10	0	0.00	35.90	1	2,417	0.04%
2020/07/24	1	36.80	0	0.00	36.65	1	2,409	0.04%
2020/07/23	0	0.00	1	37.45	37.40	-1	2,412	-0.04%
2020/07/20	0	0.00	10	37.25	37.40	-10	2,411	-0.41%
2020/07/16	16	38.20	2	38.35	38.00	14	2,412	0.58%
2020/07/15	1	37.70	0	0.00	37.30	1	2,293	0.04%
2020/07/14	1	37.70	1	38.45	37.65	0	2,279	0.00%
2020/07/13	0	0.00	1	37.45	38.30	-1	2,248	-0.04%
2020/07/10	2	37.58	0	0.00	37.35	2	2,257	0.09%
2020/07/09	1	38.15	14	38.28	38.00	-13	2,233	-0.58%
2020/07/08	13	40.19	0	0.00	40.20	13	2,138	0.61%
2020/07/07	4	40.25	1	41.00	40.10	3	2,056	0.15%
2020/07/06	1	40.30	16	39.93	40.35	-15	2,010	-0.75%
2020/07/03	10	39.20	11	39.08	39.10	-1	1,973	-0.05%
2020/07/02	1	38.95	32	38.85	38.95	-31	1,972	-1.57%
2020/07/01	2	38.25	10	38.45	38.20	-8	1,942	-0.41%
2020/06/23	2	37.65	0	0.00	37.80	2	1,948	0.10%
2020/06/22	4	37.70	2	37.65	37.70	2	1,949	0.10%
2020/06/19	0	0.00	8	38.16	37.70	-8	1,968	-0.41%
2020/06/18	6	37.68	2	37.60	37.65	4	1,963	0.20%
2020/06/12	3	37.05	0	0.00	37.50	3	2,057	0.15%
2020/06/11	3	38.28	0	0.00	38.20	3	2,092	0.14%
2020/06/10	2	39.10	9	38.91	38.85	-7	2,073	-0.34%
2020/06/09	1	38.25	0	0.00	38.55	1	2,053	0.05%
2020/06/08	0	0.00	3	38.80	38.65	-3	2,085	-0.14%
2020/06/05	4	38.55	0	0.00	38.80	4	2,038	0.20%
2020/06/03	0	0.00	3	37.00	37.25	-3	1,981	-0.15%
2020/06/02	3	36.72	1	36.75	36.60	2	1,958	0.10%
2020/06/01	0	0.00	2	36.65	36.50	-2	1,950	-0.10%
2020/05/29	6	36.06	0	0.00	35.90	6	1,944	0.31%
2020/05/28	3	36.20	0	0.00	36.15	3	1,946	0.15%
2020/05/27	9	36.09	0	0.00	36.15	9	1,940	0.46%
2020/05/25	1	35.65	0	0.00	36.10	1	1,953	0.05%
2020/05/21	0	0.00	2	36.85	36.70	-2	1,972	-0.10%
2020/05/19	2	36.15	0	0.00	36.20	2	1,974	0.10%
2020/05/15	1	36.35	0	0.00	35.80	1	2,001	0.05%
2020/05/12	5	37.07	0	0.00	37.15	5	1,965	0.25%
2020/05/11	6	37.08	0	0.00	37.25	6	1,964	0.31%
2020/05/08	0	0.00	8	37.84	38.00	-8	1,929	-0.41%
2020/05/05	6	37.18	7	37.72	37.50	-1	1,920	-0.05%
2020/05/04	1	36.35	1	36.60	36.50	0	1,899	0.00%
2020/04/29	3	37.10	0	0.00	36.95	3	1,895	0.16%
2020/04/28	6	36.45	0	0.00	36.90	6	1,899	0.32%
2020/04/24	1	35.55	0	0.00	35.50	1	1,887	0.05%
2020/04/21	3	34.87	3	34.35	34.35	0	1,881	0.00%
2020/04/15	0	0.00	2	35.35	35.20	-2	1,867	-0.11%
2020/04/14	0	34.45	0	0.00	34.35	0	1,828	0.00%
2020/04/10	7	33.96	0	0.00	34.10	7	1,941	0.36%
2020/04/09	16	33.88	15	33.88	33.90	1	2,067	0.05%
2020/04/08	12	32.88	15	33.39	33.50	-3	2,052	-0.15%
2020/04/07	14	31.46	24	31.58	31.80	-10	2,036	-0.49%
2020/04/06	1	30.10	0	0.00	30.50	1	2,106	0.05%
2020/04/01	19	30.42	10	30.48	30.35	9	2,111	0.43%
2020/03/30	2	29.00	0	0.00	29.65	2	2,106	0.09%
2020/03/27	1	30.30	0	0.00	29.55	1	2,127	0.05%
2020/03/26	1	28.95	0	0.00	29.80	1	2,147	0.05%
2020/03/25	1	29.60	14	29.89	29.60	-13	2,303	-0.56%
2020/03/24	10	28.90	0	0.00	28.70	10	2,308	0.43%
2020/03/20	0	0.00	4	28.09	28.40	-4	2,326	-0.17%
2020/03/19	5	27.49	1	27.10	25.90	4	2,334	0.17%
2020/03/18	2	28.68	4	29.10	28.60	-2	2,311	-0.09%
2020/03/17	1	29.35	0	0.00	28.65	1	2,324	0.04%
2020/03/16	12	29.34	10	29.10	28.50	2	2,293	0.09%
2020/03/13	51	28.45	30	28.67	29.25	21	2,295	0.91%
2020/03/12	5	32.79	4	34.00	31.60	1	2,293	0.04%
2020/03/11	2	34.98	0	0.00	35.00	2	2,325	0.09%
2020/03/09	2	36.30	4	36.50	35.90	-2	2,368	-0.08%
2020/03/06	2	37.33	5	37.40	37.40	-3	2,377	-0.13%
2020/03/05	5	37.70	0.3	37.75	37.70	4.8	2,369	0.20%
2020/03/04	3	37.50	10	37.38	37.40	-7	2,368	-0.30%
2020/03/03	11	38.17	1	38.10	37.70	10	2,373	0.42%
2020/02/25	1	39.50	1	39.35	39.40	0	2,350	0.00%
2020/02/24	2	38.83	0	0.00	38.70	2	2,328	0.09%
2020/02/18	1	39.25	1	39.10	38.95	0	2,309	0.00%
2020/02/14	0	0.00	1	38.70	38.70	-1	2,292	-0.04%
2020/02/13	0	0.00	1	38.70	38.25	-1	2,292	-0.04%
2020/02/12	4	38.39	0	0.00	38.35	4	2,313	0.17%
2020/02/07	4	37.66	0	0.00	37.50	4	2,319	0.17%
2020/02/06	7	38.36	0	0.00	38.35	7	2,310	0.30%
2020/02/05	1	38.15	0	0.00	38.00	1	2,314	0.04%
2020/02/03	5	36.23	2	37.10	37.10	3	2,340	0.13%
2020/01/30	3	38.90	0	0.00	38.50	3	2,327	0.13%
2020/01/20	4	42.64	3	42.52	42.45	1	2,281	0.04%
2020/01/17	3	42.78	1	42.65	42.65	2	2,289	0.09%
2020/01/14	0	0.00	1	43.05	43.40	-1	2,302	-0.04%
2020/01/13	4	42.53	0	0.00	42.35	4	2,339	0.17%
2020/01/07	4	43.54	4	44.55	43.15	0	2,344	0.00%
2020/01/06	10	44.28	15	44.18	44.00	-5	2,279	-0.22%
2020/01/03	44	44.88	30	44.19	44.30	14	2,241	0.62%
2020/01/02	2	43.90	0	0.00	44.05	2	2,112	0.09%
2019/12/31	3	43.78	0	0.00	44.05	3	2,082	0.14%
2019/12/30	0	0.00	7	44.39	44.65	-7	2,044	-0.34%
2019/12/27	2	43.00	2	43.05	42.95	0	1,944	0.00%
2019/12/25	1	43.00	1	43.30	42.90	0	2,025	0.00%
2019/12/24	0	0.00	3	42.92	42.90	-3	2,020	-0.15%
2019/12/23	3	42.48	0	0.00	42.15	3	2,006	0.15%
2019/12/20	7	44.74	12	44.81	43.35	-5	1,974	-0.25%
2019/12/18	0	0.00	2	43.73	43.85	-2	1,777	-0.11%
2019/12/17	0	0.00	2	43.43	43.15	-2	1,746	-0.11%
2019/12/16	0	0.00	4	43.36	43.40	-4	1,719	-0.23%
2019/12/13	5	42.80	1	42.50	42.50	4	1,681	0.24%
2019/12/12	0	0.00	4	42.55	42.30	-4	1,649	-0.24%
2019/12/11	0	0.00	5	42.36	42.30	-5	1,612	-0.31%
2019/12/10	1	41.20	11	41.74	42.10	-10	1,579	-0.63%
2019/12/09	0	0.00	1	42.30	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	20	41.27	41.65	-20	1,494	-1.34%
2019/12/05	0	0.00	1	40.80	40.25	-1	1,436	-0.07%
2019/12/04	1	40.55	5	40.80	40.40	-4	1,471	-0.27%
2019/12/03	0	0.00	2	40.45	40.15	-2	1,441	-0.14%
2019/12/02	4	39.55	1	39.35	39.35	3	1,401	0.21%
2019/11/29	0	0.00	1	39.70	39.70	-1	1,406	-0.07%
2019/11/28	0	0.00	1	40.15	39.80	-1	1,418	-0.07%
2019/11/26	20	39.80	12	39.71	39.85	8	1,468	0.54%
2019/11/25	1	38.90	0	0.00	39.25	1	1,444	0.07%
2019/11/19	0	0.00	1	39.30	39.35	-1	1,472	-0.07%
2019/11/18	1	38.85	0	0.00	38.95	1	1,476	0.07%
2019/11/15	2	39.00	0	0.00	38.85	2	1,482	0.13%
2019/11/11	2	38.98	1	38.85	38.60	1	1,525	0.07%
2019/11/08	7	39.62	0	0.00	39.60	7	1,507	0.46%
2019/11/07	1	39.40	10	39.50	39.50	-9	1,522	-0.59%
2019/11/06	3	39.72	0	0.00	39.55	3	1,513	0.20%
2019/11/05	1	39.90	0	0.00	39.90	1	1,512	0.07%
2019/11/01	4	39.88	0	0.00	40.10	4	1,513	0.26%
2019/10/31	1	39.75	3	40.40	40.90	-2	1,505	-0.13%
2019/10/30	3	39.62	0	0.00	40.15	3	1,471	0.20%
2019/10/29	3	40.15	0	0.00	40.00	3	1,458	0.21%
2019/10/25	1	41.40	0	0.00	41.20	1	1,472	0.07%
2019/10/24	4	41.49	3	41.50	41.60	1	1,460	0.07%
2019/10/22	1	41.35	11	41.34	41.35	-10	1,441	-0.69%
2019/10/21	1	41.50	4	41.15	41.35	-3	1,426	-0.21%
2019/10/18	0	0.00	4	40.31	40.35	-4	1,372	-0.29%
2019/10/16	1	39.75	0	0.00	39.75	1	1,360	0.07%
2019/10/15	2	40.05	1	40.60	39.95	1	1,370	0.07%
2019/10/14	0	0.00	3	40.15	40.10	-3	1,363	-0.22%
2019/10/09	5	39.48	5	39.90	39.10	0	1,358	0.00%
2019/10/08	1	40.15	0	0.00	40.10	1	1,355	0.07%
2019/10/07	0	0.00	7	40.36	40.10	-7	1,359	-0.51%
2019/10/04	2	39.80	0	0.00	39.80	2	1,377	0.15%
2019/10/03	2	39.90	0	0.00	40.05	2	1,509	0.13%
2019/10/02	4	40.39	0	0.00	40.50	4	1,608	0.25%
2019/10/01	0	0.00	14	40.54	40.90	-14	1,644	-0.85%
2019/09/27	0	0.00	1	39.50	39.40	-1	1,621	-0.06%
2019/09/26	0	0.00	3	39.30	39.05	-3	1,632	-0.18%
2019/09/25	1	39.15	0	0.00	38.80	1	1,637	0.06%
2019/09/24	3	39.55	0	0.00	39.35	3	1,663	0.18%
2019/09/17	0	0.00	5	39.61	39.45	-5	1,739	-0.29%
2019/09/16	0	0.00	1	39.15	39.15	-1	1,746	-0.06%
2019/09/12	1	39.80	0	0.00	39.55	1	1,802	0.06%
2019/09/11	2	39.70	0	0.00	39.65	2	1,838	0.11%
2019/09/10	1	39.35	0	0.00	39.50	1	1,899	0.05%
2019/09/09	8	39.69	2	39.95	39.65	6	1,939	0.31%
2019/09/06	6	40.89	0	0.00	40.60	6	1,926	0.31%
2019/09/05	1	42.40	0	0.00	42.05	1	1,903	0.05%
2019/09/03	0	0.00	6	41.80	41.65	-6	1,960	-0.31%
2019/08/30	2	41.50	4	41.63	41.40	-2	1,962	-0.10%
2019/08/27	0	0.00	2	40.75	40.25	-2	1,922	-0.10%
2019/08/26	3	40.70	0	0.00	40.50	3	1,925	0.16%
2019/08/23	0	0.00	6	41.65	41.70	-6	1,925	-0.31%
2019/08/22	0	0.00	1	41.70	41.35	-1	1,952	-0.05%
2019/08/20	3	41.37	3	42.00	41.30	0	1,959	0.00%
2019/08/19	0	0.00	2	41.53	41.70	-2	1,963	-0.10%
2019/08/16	0	0.00	3	41.15	41.00	-3	1,981	-0.15%
2019/08/15	3	39.60	3	40.20	40.30	0	1,971	0.00%
2019/08/14	10	40.90	27	41.01	40.85	-17	1,973	-0.86%
2019/08/13	11	39.99	0	0.00	40.35	11	1,957	0.56%
2019/08/12	1	39.25	0	0.00	40.00	1	1,965	0.05%
2019/08/08	5	38.87	5	39.12	38.85	0	1,975	0.00%
2019/08/07	18	39.05	1	39.90	38.50	17	1,984	0.86%
2019/08/06	4	38.56	3	39.03	39.45	1	1,996	0.05%
2019/08/05	0	0.00	21	39.61	39.55	-21	2,017	-1.04%
2019/08/02	4	40.25	0	0.00	40.25	4	2,051	0.20%
2019/08/01	3	41.47	0	0.00	41.30	3	2,063	0.15%
2019/07/31	1	41.60	0	0.00	41.75	1	2,083	0.05%
2019/07/30	2	41.75	0	0.00	41.70	2	2,092	0.10%
2019/07/26	0	0.00	5	42.00	42.25	-5	2,089	-0.24%
2019/07/24	1	41.95	21	42.01	41.55	-20	2,117	-0.94%
2019/07/23	0	0.00	12	41.80	41.70	-12	2,189	-0.55%
2019/07/19	4	41.05	0	0.00	41.00	4	2,238	0.18%
2019/07/18	4	41.34	11	41.18	40.95	-7	2,274	-0.31%
2019/07/17	2	41.95	0	0.00	41.70	2	2,295	0.09%
2019/07/16	2	42.20	1	42.20	42.25	1	2,368	0.04%
2019/07/15	8	41.62	0	0.00	41.75	8	2,528	0.32%
2019/07/12	8	41.88	2	42.15	41.85	6	2,943	0.20%
2019/07/11	16	42.11	7	42.24	42.05	9	3,046	0.30%
2019/07/10	5	42.05	0	0.00	42.00	5	3,090	0.16%
2019/07/09	17	42.07	3	41.83	41.80	14	3,143	0.45%
2019/07/08	3	46.02	7	46.49	46.50	-4	3,069	-0.13%
2019/07/05	7	46.03	0	0.00	46.00	7	3,050	0.23%
2019/07/04	7	46.06	22	45.95	46.05	-15	3,035	-0.49%
2019/07/03	7	45.07	0	0.00	44.95	7	3,051	0.23%
2019/07/02	6	45.23	0	0.00	45.35	6	3,074	0.20%
2019/07/01	9	45.03	1	45.00	45.15	8	3,094	0.26%
2019/06/28	7	44.36	0	0.00	44.30	7	3,121	0.22%
2019/06/27	7	44.46	0	0.00	44.30	7	3,215	0.22%
2019/06/26	1	44.05	0	0.00	44.00	1	3,467	0.03%
2019/06/25	6	44.67	0	0.00	44.20	6	3,672	0.16%
2019/06/21	2	44.58	0	0.00	44.20	2	3,702	0.05%
2019/06/20	4	44.90	3	44.77	44.60	1	3,710	0.03%
2019/06/19	2	43.80	20	44.25	43.90	-18	3,704	-0.49%
2019/06/18	9	44.08	0	0.00	43.90	9	3,689	0.24%
2019/06/17	0	0.00	2	44.00	44.20	-2	3,652	-0.05%
2019/06/14	1	42.45	0	0.00	42.30	1	3,625	0.03%
2019/06/13	8	42.53	0	0.00	42.30	8	3,633	0.22%
2019/06/11	0	0.00	1	43.20	42.95	-1	3,656	-0.03%
2019/06/05	10	42.73	0	0.00	42.20	10	3,763	0.27%
2019/06/04	0	0.00	1	43.20	42.75	-1	3,818	-0.03%
2019/06/03	0	0.00	2	42.78	42.80	-2	3,876	-0.05%
2019/05/30	1	42.70	0	0.00	42.90	1	4,058	0.02%
2019/05/24	1	41.95	1	41.80	41.75	0	4,340	0.00%
2019/05/20	0	0.00	1	42.65	42.20	-1	4,785	-0.02%
2019/05/14	0	0.00	2	42.63	44.50	-2	5,093	-0.04%
2019/05/03	1	47.80	0	0.00	48.00	1	5,453	0.02%
2019/04/26	11	49.67	4	50.05	49.35	7	5,378	0.13%
2019/04/24	1	50.50	0	0.00	50.40	1	5,410	0.02%
2019/04/23	2	50.03	3	50.87	51.00	-1	5,414	-0.02%
2019/04/22	3	50.50	1	51.30	50.40	2	5,390	0.04%
2019/04/19	3	51.27	0	0.00	51.50	3	5,344	0.06%
2019/04/18	5	55.08	3	53.63	51.90	2	5,217	0.04%
2019/04/17	3	52.10	3	51.97	52.10	0	4,912	0.00%
2019/04/16	2	50.45	11	51.11	51.20	-9	4,821	-0.19%
2019/04/11	1	50.50	3	51.03	50.50	-2	4,731	-0.04%
2019/04/10	0	0.00	1	50.50	50.80	-1	4,659	-0.02%
2019/04/09	1	50.20	6	50.65	50.40	-5	4,635	-0.11%
2019/04/08	2	50.03	1	50.90	49.60	1	4,577	0.02%
2019/04/03	1	49.90	11	49.66	49.90	-10	4,572	-0.22%
2019/04/02	2	49.38	0	0.00	49.20	2	4,554	0.04%
2019/04/01	5	49.86	1	50.50	49.55	4	4,514	0.09%
2019/03/29	3	51.33	4	51.73	51.00	-1	4,422	-0.02%
2019/03/28	6	50.13	19	49.95	50.20	-13	4,217	-0.31%
2019/03/27	3	48.50	4	48.91	49.10	-1	4,070	-0.02%
2019/03/26	0	0.00	1	48.35	47.95	-1	4,058	-0.02%
2019/03/25	4	47.75	0	0.00	47.95	4	4,079	0.10%
2019/03/22	2	48.55	5	48.76	48.85	-3	4,131	-0.07%
2019/03/21	1	48.00	1	48.20	48.00	0	4,149	0.00%
2019/03/18	4	48.10	1	47.80	47.80	3	4,279	0.07%
2019/03/15	2	48.50	2	49.08	48.30	0	4,320	0.00%
2019/03/14	0	0.00	4	48.61	48.20	-4	4,347	-0.09%
2019/03/13	5	48.05	2	48.15	47.35	3	4,420	0.07%
2019/03/12	4	48.40	2	48.63	48.45	2	4,427	0.05%
2019/03/11	1	48.80	3	48.60	48.60	-2	4,576	-0.04%
2019/03/08	0	0.00	4	49.15	48.95	-4	4,900	-0.08%
2019/03/07	7	49.30	4	50.05	48.90	3	5,053	0.06%
2019/03/06	0	0.00	4	49.40	49.40	-4	5,198	-0.08%
2019/03/05	4	49.71	5	50.72	49.40	-1	5,330	-0.02%
2019/03/04	1	48.80	8	49.79	49.95	-7	5,322	-0.13%
2019/02/27	9	47.14	11	47.93	48.60	-2	5,299	-0.04%
2019/02/26	8	49.07	4	50.04	48.30	4	5,304	0.08%
2019/02/25	2	49.35	3	49.77	49.65	-1	5,363	-0.02%
2019/02/22	5	49.09	0	0.00	49.25	5	5,642	0.09%
2019/02/21	7	49.75	3	50.25	49.65	4	5,740	0.07%
2019/02/20	2	49.53	12	49.60	49.45	-10	6,090	-0.16%
2019/02/19	13	48.27	38	48.68	48.20	-25	6,410	-0.39%
2019/02/18	2	47.10	3	47.52	47.00	-1	6,365	-0.02%
2019/02/15	15	46.54	3	47.38	46.30	12	6,500	0.18%
2019/02/14	18	47.31	3	47.58	46.90	15	6,474	0.23%
2019/02/13	14	46.52	21	47.10	47.50	-7	6,440	-0.11%
2019/02/12	22	46.95	15	47.39	46.30	7	6,335	0.11%
2019/02/11	10	46.11	4	45.70	46.15	6	6,297	0.10%
2019/01/29	2	43.75	4	44.09	43.90	-2	6,405	-0.03%
2019/01/28	3	43.72	4	43.71	43.85	-1	6,408	-0.02%
2019/01/25	1	42.70	1	42.90	42.65	0	6,668	0.00%
2019/01/24	1	42.25	0	0.00	42.25	1	6,838	0.01%
2019/01/21	1	42.40	0	0.00	42.45	1	7,070	0.01%
2019/01/18	0	0.00	1	42.05	42.05	-1	7,145	-0.01%
2019/01/17	6	42.52	8	42.63	41.45	-2	7,253	-0.03%
2019/01/15	0	0.00	2	41.98	42.00	-2	7,408	-0.03%
2019/01/11	1	41.00	0	0.00	40.85	1	7,575	0.01%
2019/01/09	3	41.58	13	41.84	41.50	-10	7,678	-0.13%
2019/01/08	10	39.60	0	0.00	39.80	10	7,699	0.13%
2019/01/04	10	37.24	1	37.65	37.70	9	8,013	0.11%
2019/01/03	8	38.97	0	0.00	38.50	8	8,106	0.10%
2019/01/02	1	38.85	0	0.00	38.90	1	8,227	0.01%
2018/12/28	0	0.00	4	39.33	39.25	-4	8,464	-0.05%
2018/12/27	1	39.60	0	0.00	39.35	1	8,678	0.01%
2018/12/26	0	0.00	1	39.90	38.70	-1	8,713	-0.01%
2018/12/25	2	39.05	0	0.00	39.15	2	8,747	0.02%
2018/12/24	4	39.33	1	39.80	40.00	3	8,822	0.03%
2018/12/22	2	39.45	0	0.00	39.30	2	8,865	0.02%
2018/12/21	6	38.92	0	0.00	40.10	6	8,977	0.07%
2018/12/20	0	0.00	1	40.30	39.25	-1	9,028	-0.01%
2018/12/18	1	41.20	0	0.00	41.15	1	9,120	0.01%
2018/12/17	1	43.30	2	43.18	42.35	-1	9,208	-0.01%
2018/12/14	1	41.60	2	42.50	43.40	-1	9,231	-0.01%
2018/12/13	0	0.00	1	42.90	42.10	-1	9,257	-0.01%
2018/12/12	1	42.50	2	42.50	42.15	-1	9,320	-0.01%
2018/12/11	3	41.50	0	0.00	41.20	3	9,419	0.03%
2018/12/10	4	41.14	1	41.65	41.00	3	9,549	0.03%
2018/12/07	6	42.46	3	42.32	42.40	3	9,581	0.03%
2018/12/06	2	40.83	2	43.13	41.35	0	9,661	0.00%
2018/12/05	4	44.03	12	43.78	43.70	-8	9,644	-0.08%
2018/12/04	1	46.35	11	45.53	45.30	-10	9,765	-0.10%
2018/12/03	2	46.18	7	45.93	46.00	-5	9,903	-0.05%
2018/11/30	1	43.40	1	44.20	42.85	0	9,702	0.00%
2018/11/29	6	43.23	4	43.58	42.60	2	9,660	0.02%
2018/11/28	22	43.21	14	43.36	43.35	8	9,822	0.08%
2018/11/27	1	41.70	0	0.00	42.70	1	10,097	0.01%
2018/11/26	2	42.00	3	41.80	41.90	-1	10,169	-0.01%
2018/11/23	3	40.87	0	0.00	40.95	3	10,650	0.03%
2018/11/22	5	43.85	5	42.74	42.20	0	11,237	0.00%
2018/11/21	1	43.70	3	44.07	43.45	-2	11,316	-0.02%
2018/11/20	0	0.00	1	43.25	42.85	-1	11,248	-0.01%
2018/11/19	10	43.34	10	42.94	43.35	0	11,244	0.00%
2018/11/16	11	40.24	11	41.16	42.45	0	10,913	0.00%
2018/11/15	3	38.68	0	0.00	38.60	3	10,502	0.03%
2018/11/14	2	37.60	16	37.91	38.15	-14	10,558	-0.13%
2018/11/12	1	36.60	0	0.00	36.50	1	10,744	0.01%
2018/11/09	3	37.52	1	37.35	37.90	2	10,946	0.02%
2018/11/08	1	37.60	0	0.00	37.60	1	11,142	0.01%
2018/11/07	10	38.20	0	0.00	38.20	10	11,387	0.09%
2018/11/06	5	37.37	1	36.70	36.55	4	11,635	0.03%
2018/11/05	2	37.83	0	0.00	38.30	2	11,813	0.02%
2018/11/02	5	38.97	10	39.32	38.50	-5	12,206	-0.04%
2018/11/01	10	37.34	13	38.04	38.00	-3	12,109	-0.02%
2018/10/31	2	34.75	9	35.13	35.60	-7	12,270	-0.06%
2018/10/30	5	33.55	0	0.00	33.80	5	12,463	0.04%
2018/10/29	3	34.60	1	35.10	34.90	2	12,819	0.02%
2018/10/25	12	34.76	0	0.00	34.30	12	13,319	0.09%
2018/10/19	1	36.55	0	0.00	36.25	1	14,996	0.01%
2018/10/18	1	38.10	0	0.00	38.20	1	15,189	0.01%
2018/10/17	1	38.35	0	0.00	37.95	1	15,515	0.01%
2018/10/16	10	39.10	0	0.00	38.70	10	15,752	0.06%
2018/10/15	1	38.40	0	0.00	38.10	1	16,077	0.01%
2018/10/12	2	37.38	3	38.10	38.00	-1	16,424	-0.01%
2018/10/11	1	35.75	5	36.25	35.65	-4	16,551	-0.02%
2018/10/09	1	39.90	4	39.49	39.60	-3	16,632	-0.02%
2018/10/08	0	0.00	13	38.83	38.70	-13	16,608	-0.08%
2018/10/05	1	43.50	1	44.55	40.55	0	16,636	0.00%
2018/10/03	1	45.85	1	45.55	44.85	0	16,756	0.00%
2018/09/28	5	44.61	2	44.93	44.70	3	17,123	0.02%
2018/09/27	2	45.60	0	0.00	44.55	2	17,100	0.01%
2018/09/25	0	0.00	2	47.90	47.15	-2	17,431	-0.01%
2018/09/21	1	46.80	0	0.00	47.45	1	17,599	0.01%
2018/09/19	2	47.55	0	0.00	45.90	2	17,739	0.01%
2018/09/18	1	47.10	0	0.00	46.20	1	18,029	0.01%
2018/09/17	1	47.50	0	0.00	47.50	1	18,147	0.01%
2018/09/14	1	46.30	3	47.53	47.20	-2	18,202	-0.01%
2018/09/13	0	0.00	1	46.85	45.30	-1	18,300	-0.01%
2018/09/12	3	46.23	4	46.29	46.20	-1	18,486	-0.01%
2018/09/11	1	48.50	0	0.00	47.95	1	18,890	0.01%
2018/09/10	1	48.90	2	46.60	46.90	-1	19,253	-0.01%
2018/09/07	5	48.37	2	49.40	48.00	3	19,522	0.02%
2018/09/06	1	52.50	0	0.00	51.40	1	19,801	0.01%
2018/09/05	0	0.00	2	51.80	51.70	-2	20,055	-0.01%
2018/09/04	17	53.28	16	52.55	52.50	1	20,382	0.00%
2018/09/03	7	55.46	1	54.30	53.20	6	20,383	0.03%
2018/08/31	2	59.00	2	59.25	59.10	0	20,235	0.00%
2018/08/30	13	58.92	11	59.42	59.50	2	20,644	0.01%
2018/08/29	1,623	58.80	1,634	58.96	58.60	-11	20,528	-0.05%	大買/大賣/
2018/08/28	5	54.44	7	54.41	53.70	-2	20,044	-0.01%
2018/08/27	1	53.10	2	54.05	53.60	-1	20,136	0.00%
2018/08/24	0	0.00	2	51.75	51.20	-2	20,142	-0.01%
2018/08/23	2	51.15	0	0.00	50.90	2	20,315	0.01%
2018/08/22	1	52.40	0	0.00	52.80	1	20,443	0.00%
2018/08/21	1	53.80	1	53.00	53.30	0	20,954	0.00%
2018/08/20	6	52.33	6	52.58	53.10	0	21,048	0.00%
2018/08/17	6	53.33	10	53.90	51.70	-4	21,292	-0.02%
2018/08/16	5	51.68	5	52.86	53.00	0	21,414	0.00%
2018/08/15	9	51.78	7	51.66	50.90	2	21,712	0.01%
2018/08/14	29	54.13	23	53.29	53.00	6	21,833	0.03%
2018/08/13	5	52.46	3	52.70	53.00	2	21,720	0.01%
2018/08/10	2	54.75	0	0.00	54.70	2	21,906	0.01%
2018/08/09	3	55.20	12	57.10	57.20	-9	22,026	-0.04%
2018/08/08	13	56.50	2	55.10	54.00	11	21,777	0.05%
2018/08/07	112	56.86	9	56.84	57.00	103	21,945	0.47%	大買/鉅額交易
2018/08/06	3	56.23	11	57.24	56.10	-8	21,671	-0.04%
2018/08/03	12	55.03	2	56.05	55.10	10	21,681	0.05%
2018/08/02	1	54.00	2	55.45	52.60	-1	21,360	0.00%
2018/08/01	3	55.83	11	55.75	56.30	-8	21,195	-0.04%
2018/07/31	12	55.54	0	0.00	55.00	12	21,293	0.06%
2018/07/30	9	60.57	14	60.46	56.90	-5	21,006	-0.02%
2018/07/27	12	61.31	2	63.50	63.20	10	20,592	0.05%
2018/07/26	1	61.90	0	0.00	59.50	1	20,199	0.00%
2018/07/25	1	59.80	21	60.00	60.50	-20	19,772	-0.10%
2018/07/24	5	59.98	0	0.00	59.30	5	19,543	0.03%
2018/07/23	5	56.80	0	0.00	58.40	5	19,192	0.03%
2018/07/20	20	60.18	3	61.50	57.50	17	18,857	0.09%
2018/07/19	5	62.58	2	63.00	62.50	3	18,399	0.02%
2018/07/18	4	66.63	0	0.00	63.10	4	17,954	0.02%
2018/07/17	7	70.54	7	71.80	70.10	0	17,612	0.00%
2018/07/16	8	75.69	9	76.22	74.00	-1	17,421	-0.01%
2018/07/13	1	78.60	2	77.40	77.40	-1	17,352	-0.01%
2018/07/12	8	77.08	16	75.49	79.60	-8	17,118	-0.05%
2018/07/11	5	74.82	3	73.90	74.10	2	16,907	0.01%
2018/07/10	93	75.52	0	0.00	75.40	93	16,942	0.55%
2018/07/09	3	75.13	1	76.80	74.70	2	16,812	0.01%
2018/07/06	0	0.00	2	71.50	71.20	-2	16,621	-0.01%
2018/07/05	1	74.30	1	79.60	74.30	0	16,436	0.00%
2018/07/04	2	78.70	0	0.00	78.00	2	16,343	0.01%
2018/07/03	3	82.77	21	84.00	80.30	-18	16,062	-0.11%
2018/07/02	10	82.40	24	83.58	82.00	-14	15,824	-0.09%
2018/06/29	2	80.70	10	81.82	81.00	-8	15,564	-0.05%
2018/06/28	18	80.77	2	79.50	79.50	16	15,407	0.10%
2018/06/27	20	83.99	8	83.81	81.70	12	15,197	0.08%
2018/06/26	4	81.35	3	82.37	83.80	1	14,811	0.01%
2018/06/25	10	82.96	9	81.50	79.00	1	14,555	0.01%
2018/06/22	4	82.10	3	82.20	82.00	1	14,376	0.01%
2018/06/21	5	85.84	5	86.94	84.80	0	14,108	0.00%
2018/06/20	22	89.47	10	87.01	83.90	12	13,863	0.09%
2018/06/19	9	90.26	11	89.75	92.50	-2	13,401	-0.01%
2018/06/15	6	87.58	6	89.18	86.20	0	12,909	0.00%
2018/06/14	18	85.43	17	86.47	88.40	1	12,439	0.01%
2018/06/13	7	83.01	3	82.43	82.50	4	11,881	0.03%
2018/06/12	31	84.04	28	83.80	81.40	3	11,487	0.03%
2018/06/11	25	79.13	35	78.48	81.20	-10	10,989	-0.09%
2018/06/08	21	73.97	8	74.69	73.90	13	10,619	0.12%
2018/06/07	9	71.99	7	72.49	72.10	2	10,315	0.02%
2018/06/06	300	69.92	318	70.52	71.10	-18	9,695	-0.19%	大買/大賣/
2018/06/05	4	66.00	4	65.85	64.70	0	9,274	0.00%
2018/06/04	31	67.78	10	69.01	67.00	21	9,060	0.23%
2018/06/01	12	64.95	17	65.62	68.40	-5	8,759	-0.06%
2018/05/31	7	66.73	10	67.55	63.50	-3	8,530	-0.04%
2018/05/30	11	65.81	7	66.53	67.60	4	8,298	0.05%
2018/05/29	28	68.85	32	68.64	68.00	-4	8,049	-0.05%
2018/05/28	21	64.89	9	65.34	66.10	12	7,484	0.16%
2018/05/25	21	58.83	25	57.30	60.10	-4	7,226	-0.06%
2018/05/24	44	55.01	43	54.62	54.70	1	6,818	0.01%
2018/05/23	65	51.31	70	51.80	53.60	-5	6,462	-0.08%
2018/05/22	17	50.06	23	50.40	50.00	-6	5,898	-0.10%
2018/05/21	0	0.00	10	48.03	48.60	-10	5,531	-0.18%
2018/05/18	14	50.20	1	51.80	47.30	13	5,303	0.25%
2018/05/17	19	46.64	18	47.14	48.70	1	4,741	0.02%
2018/05/16	19	46.98	12	47.02	47.00	7	4,302	0.16%
2018/05/15	18	47.62	20	48.06	48.40	-2	4,095	-0.05%
2018/05/14	6	44.84	74	44.31	45.00	-68	3,717	-1.83%
2018/05/11	79	39.14	62	40.85	40.95	17	3,612	0.47%
2018/05/10	44	37.20	10	37.60	37.25	34	3,268	1.04%
2018/05/09	20	36.70	5	37.10	37.80	15	3,153	0.48%
2018/05/08	25	37.04	28	36.72	37.10	-3	2,984	-0.10%
2018/05/07	9	36.01	16	35.74	36.70	-7	2,594	-0.27%
2018/05/04	18	32.92	25	34.07	33.40	-7	2,251	-0.31%
2018/05/03	0	0.00	11	32.99	32.35	-11	2,047	-0.54%
2018/05/02	20	31.70	0	0.00	31.60	20	2,001	1.00%
2018/04/30	5	31.70	5	31.30	31.25	0	1,998	0.00%
2018/04/27	0	0.00	42	29.67	31.05	-42	1,933	-2.17%
2018/04/25	1	30.85	0	0.00	30.90	1	1,963	0.05%
2018/04/24	0	0.00	2	31.20	31.20	-2	2,061	-0.10%
2018/04/23	0	0.00	1	32.45	32.10	-1	2,271	-0.04%
2018/04/20	1	32.35	0	0.00	31.90	1	2,552	0.04%
2018/04/19	3	32.85	4	32.91	32.75	-1	2,532	-0.04%
2018/04/18	54	31.99	15	32.40	32.45	39	2,504	1.56%
2018/04/17	9	32.29	9	33.37	31.80	0	2,501	0.00%
2018/04/16	17	32.31	18	32.95	33.30	-1	2,483	-0.04%
2018/04/13	6	32.48	9	32.13	31.55	-3	2,435	-0.12%
2018/04/12	1	31.00	3	31.40	31.90	-2	2,447	-0.08%
2018/04/10	2	30.90	0	0.00	30.70	2	2,521	0.08%
2018/04/03	2	31.13	0	0.00	30.90	2	2,640	0.08%
2018/03/31	0	0.00	4	31.04	31.05	-4	2,690	-0.15%
2018/03/29	1	30.65	0	0.00	30.75	1	2,759	0.04%
2018/03/28	4	31.21	1	30.85	30.90	3	2,788	0.11%
2018/03/27	3	31.78	3	31.97	31.65	0	2,814	0.00%
2018/03/23	7	30.24	0	0.00	30.45	7	2,788	0.25%
2018/03/22	13	32.97	3	32.05	32.05	10	2,764	0.36%
2018/03/19	0	32.00	1	32.15	32.00	-1	2,702	-0.04%
2018/03/15	3	31.10	0	0.00	31.45	3	2,674	0.11%
2018/03/06	3	31.55	0	0.00	31.60	3	3,505	0.09%
2018/02/23	0	0.00	20	30.30	30.50	-20	3,597	-0.56%
2018/01/16	20	34.05	12	33.53	34.80	8	3,831	0.21%
2018/01/12	3	31.95	1	31.80	31.70	2	3,538	0.06%
2018/01/10	1	31.65	1	32.20	31.30	0	3,474	0.00%
2018/01/09	1	31.90	0	0.00	31.90	1	3,420	0.03%
2018/01/08	2	31.15	2	31.30	31.00	0	3,373	0.00%
2018/01/04	2	30.85	1	31.40	30.80	1	3,251	0.03%
2018/01/03	1	31.55	1	31.35	31.35	0	3,194	0.00%