達邁 (3645)-元富-大昌券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
41.50
漲跌
▲0.70
漲幅
+1.72%
成交量
344張
產業
上市電子零組件類股
277人加入追蹤

立即追蹤
本地時間:13:30

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

達邁 (3645)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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	5	42.50	1	42.35	42.35	4	1,996	0.20%
2024/05/29	0	0.00	5	43.30	43.10	-5	2,079	-0.24%
2024/05/28	1	42.70	0	0.00	43.00	1	2,100	0.05%
2024/05/24	5	41.90	0	0.00	41.90	5	2,136	0.23%
2024/05/22	0	0.00	5	43.30	43.10	-5	2,163	-0.23%
2024/05/21	0	0.00	3	42.00	41.90	-3	2,244	-0.13%
2024/05/20	1	41.45	11	41.69	41.40	-10	2,259	-0.44%
2024/05/17	5	41.90	2	41.85	41.85	3	2,260	0.13%
2024/05/15	2	41.80	1	42.25	41.90	1	2,281	0.04%
2024/05/14	0	0.00	15	41.90	42.25	-15	2,286	-0.66%
2024/05/13	6	43.20	3	42.82	42.25	3	2,297	0.13%
2024/05/10	1	43.15	0	0.00	43.25	1	2,293	0.04%
2024/05/08	2	44.15	2	43.90	43.95	0	2,291	0.00%
2024/05/06	2	43.83	0	0.00	43.90	2	2,292	0.09%
2024/05/03	3	46.47	0	0.00	44.25	3	2,298	0.13%
2024/04/25	1	45.25	0	0.00	44.65	1	2,301	0.04%
2024/04/23	1	44.00	0	0.00	43.70	1	2,298	0.04%
2024/04/19	5	47.08	1	45.25	46.00	4	2,276	0.18%
2024/04/18	0	0.00	1	47.40	46.55	-1	2,213	-0.05%
2024/04/12	0	0.00	1	46.20	45.10	-1	2,147	-0.05%
2024/04/10	1	46.85	1	47.15	47.05	0	2,079	0.00%
2024/04/09	1	44.70	1	45.60	45.50	0	2,006	0.00%
2024/04/08	0	0.00	3	42.42	44.15	-3	1,875	-0.16%
2024/04/03	0	0.00	2	40.08	40.15	-2	1,827	-0.11%
2024/04/01	0	0.00	1	40.60	40.70	-1	1,878	-0.05%
2024/03/22	2	40.35	3	39.85	40.15	-1	2,099	-0.05%
2024/03/21	0	0.00	30	40.15	40.40	-30	2,125	-1.41%
2024/03/20	30	40.20	0	0.00	40.15	30	2,160	1.39%
2024/03/18	0	0.00	29	40.67	40.95	-29	2,352	-1.23%
2024/03/15	28	40.24	0.1	40.30	40.35	27.9	2,360	1.18%
2024/03/13	2	43.45	1	41.90	42.00	1	2,334	0.04%
2024/03/11	2.5	45.10	1	44.70	44.55	1.5	2,308	0.07%
2024/03/08	1.7	44.24	3	44.15	43.05	-1.4	2,281	-0.06%
2024/03/07	7	49.66	5	47.88	47.80	2	2,173	0.09%
2024/03/06	19	45.95	28	46.76	48.30	-9	2,032	-0.44%
2024/03/05	1	45.80	3	45.05	45.85	-2	1,884	-0.11%
2024/03/04	1	43.55	1	44.20	44.75	0	1,790	0.00%
2024/02/29	1	44.20	0	0.00	44.50	1	1,694	0.06%
2024/02/27	0	0.00	1	44.00	43.70	-1	1,689	-0.06%
2024/02/26	0	0.00	3	43.53	43.50	-3	1,673	-0.18%
2024/02/23	1	43.15	0	0.00	42.85	1	1,673	0.06%
2024/02/22	4	44.49	2	44.23	44.05	2	1,674	0.12%
2024/02/21	5	43.70	0	0.00	43.35	5	1,667	0.30%
2024/02/19	0	0.00	2	43.55	43.70	-2	1,731	-0.12%
2024/02/16	1	43.25	0	0.00	43.45	1	1,728	0.06%
2024/02/15	2	43.05	0	0.00	43.10	2	1,714	0.12%
2024/02/05	0	0.00	15	41.24	42.45	-15	1,712	-0.88%
2024/02/01	5	42.07	6	42.17	41.95	-1	1,758	-0.06%
2024/01/26	0	0.00	0.5	41.75	42.00	-0.5	1,735	-0.03%
2024/01/25	6	43.42	0	0.00	43.00	6	1,719	0.35%
2024/01/12	5	42.32	1	42.50	42.15	4	1,578	0.25%
2024/01/10	10	41.58	6	41.96	42.40	4	1,531	0.26%
2024/01/08	2	41.10	5	40.80	40.75	-3	1,471	-0.20%
2024/01/02	1	43.50	0	0.00	43.05	1	1,439	0.07%
2023/12/28	0	0.00	1	44.45	43.65	-1	1,420	-0.07%
2023/12/27	3	44.85	0	0.00	44.95	3	1,398	0.21%
2023/12/26	2	45.10	0	0.00	44.90	2	1,365	0.15%
2023/12/25	9	45.26	9	45.09	45.80	0	1,324	0.00%
2023/12/22	1	43.10	0	0.00	43.25	1	1,242	0.08%
2023/12/21	3	43.70	7	44.26	43.75	-4	1,226	-0.33%
2023/12/20	6	44.93	1	45.75	44.85	5	1,199	0.42%
2023/12/19	0	0.00	1.1	45.02	44.90	-1.1	1,144	-0.10%
2023/12/18	7	44.69	1	44.75	44.60	6	1,115	0.54%
2023/12/15	12	44.52	2.1	44.62	44.50	9.9	1,079	0.92%
2023/12/14	4	44.43	3	44.35	44.30	1	1,027	0.10%
2023/12/08	3	42.40	0	42.40	41.35	3	854	0.35%
2023/12/06	1	41.85	0.1	42.10	42.30	1	879	0.11%
2023/12/04	0	0.00	0.1	41.80	42.00	-0.1	833	-0.01%
2023/11/30	0.3	41.55	0	0.00	40.95	0.3	855	0.04%
2023/11/29	0	0.00	2	40.95	41.00	-2	833	-0.24%
2023/11/27	1	39.30	0	0.00	39.40	1	802	0.12%
2023/11/24	1	39.95	0	40.05	39.70	1	787	0.13%
2023/11/22	1	41.35	2	41.78	41.30	-1	769	-0.13%
2023/11/21	1	41.75	0	0.00	41.30	1	756	0.13%
2023/11/20	1	42.90	3	42.50	42.45	-2	733	-0.27%
2023/11/17	2	42.15	3	41.97	42.70	-1	646	-0.15%
2023/11/10	1	38.70	4	38.50	38.50	-3	542	-0.55%
2023/11/09	3	43.43	1	43.00	42.75	2	495	0.40%
2023/11/08	1	43.25	1	43.00	42.95	0	498	0.00%
2023/11/06	0	0.00	1	40.60	40.45	-1	497	-0.20%
2023/10/31	3	38.25	1	39.10	38.25	2	526	0.38%
2023/10/27	0	0.00	3	39.70	39.95	-3	549	-0.55%
2023/10/26	3	38.50	0	0.00	38.50	3	555	0.54%
2023/10/24	1	38.70	4	38.59	38.45	-3	580	-0.52%
2023/10/20	3	37.40	0	0.00	38.40	3	648	0.46%
2023/10/18	2	39.40	4	38.75	38.90	-2	703	-0.28%
2023/10/17	2	39.35	4	39.91	39.95	-2	729	-0.27%
2023/10/16	2	39.53	3	39.25	39.25	-1	780	-0.13%
2023/10/11	3	39.78	0	0.00	39.15	3	886	0.34%
2023/10/06	2	41.10	2	41.10	41.10	0	914	0.00%
2023/10/04	1	40.00	0	0.00	40.15	1	1,047	0.10%
2023/10/02	1	41.60	1	41.65	41.90	0	1,211	0.00%
2023/09/27	1	40.60	2	40.65	40.55	-1	1,222	-0.08%
2023/09/21	0	0.00	2	42.05	41.85	-2	1,220	-0.16%
2023/09/20	0	0.00	1	42.65	42.55	-1	1,216	-0.08%
2023/09/19	1	43.05	0	0.00	43.00	1	1,217	0.08%
2023/09/14	0	0.00	1	45.40	45.30	-1	1,206	-0.08%
2023/09/12	1	43.85	2	44.35	43.60	-1	1,182	-0.08%
2023/09/11	1	43.60	0	0.00	44.15	1	1,155	0.09%
2023/09/07	2	42.50	0	0.00	42.00	2	1,155	0.17%
2023/09/05	1	45.35	1	44.90	44.60	0	1,141	0.00%
2023/09/04	0	0.00	1	40.60	41.40	-1	1,104	-0.09%
2023/09/01	0	0.00	0.1	40.20	41.10	-0.1	1,109	0.00%
2023/08/30	1	41.35	1	41.05	41.45	0	1,127	0.00%
2023/08/22	1	42.45	0	0.00	41.40	1	1,198	0.08%
2023/08/17	1	41.95	1	42.95	43.35	0	1,199	0.00%
2023/08/14	1	44.55	2.3	42.98	43.05	-1.3	1,186	-0.11%
2023/08/11	2.1	47.15	2	46.95	46.95	0.1	1,163	0.01%
2023/08/10	0	0.00	0.1	47.65	47.00	-0.1	1,158	-0.01%
2023/08/09	0.2	49.19	0	0.00	48.75	0.2	1,143	0.01%
2023/08/01	1	49.40	1	48.51	47.30	0	1,100	0.00%
2023/07/31	0	50.09	0	0.00	49.30	0	1,088	0.00%
2023/07/26	1	50.50	0.3	49.75	49.35	0.7	1,046	0.06%
2023/07/25	0.2	52.00	2.2	51.56	51.60	-2.1	1,020	-0.20%
2023/07/24	0.4	49.74	0	0.00	50.90	0.4	979	0.04%
2023/07/21	0.1	51.21	1.1	50.53	50.80	-1	949	-0.11%
2023/07/19	0	0.00	43.2	50.93	50.40	-43.2	899	-4.80%
2023/07/18	0.2	50.70	1	49.00	48.80	-0.8	849	-0.09%
2023/07/17	5	47.80	0	0.00	47.80	5	785	0.64%
2023/07/14	1.1	47.03	1	47.20	47.20	0.1	767	0.01%
2023/07/13	1	48.05	2.1	47.79	47.90	-1.1	753	-0.14%
2023/07/12	0.1	46.95	2	46.75	46.75	-1.9	719	-0.26%
2023/07/11	5	44.85	5.2	45.82	45.50	-0.2	657	-0.04%
2023/07/10	5	45.46	1.2	45.43	45.95	3.8	593	0.64%
2023/07/07	0.5	41.71	24.4	40.02	41.90	-24	473	-5.07%
2023/07/06	0	39.55	1	39.70	39.65	-1	423	-0.24%
2023/06/29	0.1	38.15	0	0.00	38.00	0.1	401	0.01%
2023/06/28	5	38.10	0	0.00	38.00	5	402	1.24%
2023/06/20	0.1	37.59	0	0.00	38.00	0.1	402	0.03%
2023/06/15	16	39.22	0	0.00	39.60	16	380	4.20%
2023/06/14	0	39.65	22	39.38	39.90	-22	370	-5.93%
2023/06/13	1	37.70	0	0.00	38.00	1	349	0.29%
2023/06/12	0	0.00	1	38.05	37.90	-1	347	-0.29%
2023/06/09	0	0.00	7	38.40	38.30	-7	344	-2.03%
2023/06/08	0	0.00	1	38.55	38.20	-1	347	-0.29%
2023/06/07	0	38.10	0	0.00	38.25	0	351	0.01%
2023/06/01	0.1	37.05	0	0.00	37.15	0.1	342	0.01%
2023/05/31	0.1	37.45	0	0.00	37.35	0.1	338	0.03%
2023/05/30	2	37.95	7.9	38.15	37.95	-5.9	329	-1.78%
2023/05/29	1	37.55	10	35.70	35.90	-9	272	-3.32%
2023/05/22	1.1	35.00	5	35.34	35.10	-3.9	252	-1.56%
2023/05/17	0	0.00	1	33.55	33.80	-1	253	-0.39%
2023/05/10	0	34.15	0	0.00	33.55	0	259	0.00%
2023/05/09	1	33.60	0	0.00	33.70	1	260	0.38%
2023/05/08	1	33.80	0	0.00	33.85	1	260	0.39%
2023/05/05	0	33.80	0	0.00	34.00	0	262	0.00%
2023/05/04	0.1	33.95	0	0.00	33.75	0.1	264	0.02%
2023/05/03	0.2	34.20	0	0.00	34.00	0.2	266	0.08%
2023/05/02	0.2	34.00	0	0.00	33.80	0.2	269	0.06%
2023/04/25	0.3	33.00	0	0.00	32.70	0.3	266	0.11%
2023/04/18	0	0.00	0.1	36.00	35.40	-0.1	254	-0.04%
2023/04/13	0	0.00	0.1	35.20	35.30	-0.1	239	-0.03%
2023/04/12	0	0.00	0.1	35.15	35.10	-0.1	231	-0.05%
2023/04/11	0	34.75	0	0.00	34.50	0	229	0.00%
2023/03/30	0.1	34.05	0	0.00	33.85	0.1	229	0.04%
2023/03/29	0.1	33.85	0	0.00	33.65	0.1	229	0.04%
2023/03/28	0	34.12	0	0.00	33.60	0	231	0.02%
2023/03/21	0	32.90	0	0.00	33.55	0	229	0.00%
2023/03/17	0	33.00	0	0.00	33.40	0	242	0.00%
2023/03/16	0	33.30	1	33.30	33.30	-1	245	-0.40%
2023/03/15	0	0.00	1	33.45	33.25	-1	251	-0.40%
2023/03/13	0	33.55	0	0.00	33.40	0	268	0.01%
2023/03/10	1	34.75	0	0.00	34.35	1	266	0.37%
2023/03/09	1	35.75	0	0.00	35.55	1	270	0.37%
2023/03/08	0	0.00	1	35.15	35.25	-1	271	-0.37%
2023/02/16	1	34.50	0	0.00	34.45	1	309	0.32%
2023/02/14	0	0.00	1	34.25	34.85	-1	316	-0.32%
2023/02/08	1	33.90	0	0.00	34.00	1	325	0.31%
2023/02/06	0	0.00	1	33.55	33.55	-1	328	-0.30%
2023/01/30	1	32.00	1	32.40	32.35	0	343	0.00%
2023/01/13	0.1	31.40	2	31.40	31.40	-2	353	-0.55%
2023/01/05	1	32.35	0	0.00	31.90	1	387	0.26%
2023/01/03	2.1	31.65	0	0.00	32.05	2.1	409	0.50%
2022/12/20	1	33.40	1	32.65	32.65	0	503	0.00%
2022/12/19	0	0.00	1	34.10	33.60	-1	543	-0.18%
2022/12/15	1	33.85	0	0.00	33.80	1	549	0.18%
2022/12/13	0	0.00	1	34.35	34.30	-1	554	-0.18%
2022/12/12	0	33.20	1	34.15	34.50	-1	559	-0.18%
2022/12/09	1	33.50	0	0.00	33.50	1	555	0.18%
2022/12/05	1	34.55	0	0.00	34.30	1	552	0.18%
2022/12/02	0	0.00	5	34.22	34.00	-5	557	-0.90%
2022/12/01	5	33.70	2	33.98	33.80	3	556	0.54%
2022/11/30	0	0.00	0.1	33.50	33.50	-0.1	554	-0.02%
2022/11/29	1	32.00	0	0.00	31.90	1	549	0.18%
2022/11/24	4	32.20	1.1	32.04	32.00	2.9	581	0.50%
2022/11/21	0.1	31.10	0	0.00	30.95	0.1	604	0.01%
2022/11/18	0.1	31.20	0	0.00	31.10	0.1	629	0.01%
2022/11/17	1	31.60	1	31.55	31.55	0	644	0.00%
2022/11/15	0.1	31.85	0	0.00	31.50	0.1	677	0.01%
2022/11/11	6	30.88	5	30.90	31.00	1	701	0.14%
2022/11/10	1	31.65	0	0.00	31.20	1	709	0.14%
2022/11/09	0	0.00	1	32.10	32.20	-1	721	-0.14%
2022/11/08	0	0.00	2	31.65	31.35	-2	767	-0.26%
2022/11/07	1	31.65	2	31.78	31.75	-1	813	-0.12%
2022/11/04	2	30.93	1	31.30	31.30	1	869	0.11%
2022/11/01	0	0.00	1	30.75	30.60	-1	1,000	-0.10%
2022/10/28	1	29.65	0	0.00	29.50	1	1,028	0.10%
2022/10/26	1	29.85	0	0.00	29.65	1	1,082	0.09%
2022/10/21	0	30.10	0	0.00	29.80	0	1,269	0.00%
2022/10/18	1	31.50	1	31.50	31.50	0	1,350	0.00%
2022/10/13	0	0.00	1	29.15	28.95	-1	1,413	-0.07%
2022/10/11	1	31.10	0	0.00	30.90	1	1,439	0.07%
2022/10/07	0	0.00	1	33.00	32.90	-1	1,459	-0.07%
2022/10/06	1	32.85	0	0.00	32.95	1	1,481	0.07%
2022/10/05	1	33.10	2	33.85	33.10	-1	1,500	-0.07%
2022/09/29	0	0.00	0	32.90	32.70	0	1,656	0.00%
2022/09/28	3	32.05	2	32.00	31.90	1	1,688	0.06%
2022/09/27	1	32.20	1.1	31.76	32.65	-0.1	1,699	-0.01%
2022/09/26	2	34.33	0	0.00	33.95	2	1,701	0.12%
2022/09/23	2	36.60	1	36.50	36.50	1	1,771	0.06%
2022/09/22	1	36.50	0	0.00	37.25	1	1,853	0.05%
2022/09/15	1.1	38.63	0	0.00	38.05	1.1	2,625	0.04%
2022/09/14	0	0.00	8	38.25	38.50	-8	2,664	-0.30%
2022/09/12	0	38.10	0	0.00	38.05	0	2,781	0.00%
2022/09/07	6	36.27	0	0.00	36.20	6	2,922	0.21%
2022/09/06	6	36.95	5	37.14	36.80	1	2,954	0.03%
2022/09/02	6	37.88	0	0.00	38.15	6	3,050	0.20%
2022/09/01	10	38.55	0	0.00	38.50	10	3,120	0.32%
2022/08/31	1	39.40	0	0.00	39.70	1	3,276	0.03%
2022/08/29	2	38.83	0	0.00	39.60	2	3,581	0.06%
2022/08/26	1	39.75	0	0.00	39.70	1	3,888	0.03%
2022/08/25	1	40.65	0	0.00	40.25	1	4,080	0.02%
2022/08/24	0	0.00	1	40.45	40.35	-1	4,120	-0.02%
2022/08/23	12	39.42	0	0.00	39.85	12	4,225	0.28%
2022/08/19	0	0.00	12	39.83	40.05	-12	4,360	-0.28%
2022/08/16	10	39.20	10	39.60	39.00	0	4,451	0.00%
2022/08/15	1	39.20	1	39.25	39.20	0	4,484	0.00%
2022/08/11	0	0.00	22	37.28	37.25	-22	4,525	-0.49%
2022/08/10	0	0.00	4	35.11	35.10	-4	4,486	-0.09%
2022/08/09	25	35.05	0	0.00	35.05	25	4,431	0.56%
2022/08/08	1	38.80	0	0.00	38.90	1	4,402	0.02%
2022/08/04	2	37.63	2	37.88	37.90	0	4,466	0.00%
2022/08/03	9	38.26	1	38.15	38.15	8	4,528	0.18%
2022/08/02	2	38.95	0	0.00	38.80	2	4,571	0.04%
2022/07/29	1	39.75	3	40.55	40.00	-2	4,593	-0.04%
2022/07/28	2	40.00	3	39.37	40.25	-1	4,592	-0.02%
2022/07/26	0	39.80	0	0.00	38.95	0	4,665	0.00%
2022/07/25	3	40.48	0	0.00	40.25	3	4,721	0.06%
2022/07/22	0	39.65	0	0.00	39.25	0	4,702	0.00%
2022/07/21	1	40.35	2	40.70	40.70	-1	4,738	-0.02%
2022/07/19	0	0.00	1	40.40	39.75	-1	4,863	-0.02%
2022/07/18	0	39.70	0	0.00	39.55	0	4,899	0.00%
2022/07/14	0	38.20	1	38.60	39.05	-1	5,126	-0.02%
2022/07/13	2	38.80	0	0.00	38.35	2	5,226	0.04%
2022/07/12	46	37.98	0	0.00	37.60	46	5,264	0.87%
2022/07/07	1	39.20	1	40.50	40.45	0	5,572	0.00%
2022/07/06	2	41.98	2	41.85	40.95	0	5,521	0.00%
2022/07/05	0	0.00	2	42.65	42.75	-2	5,529	-0.04%
2022/07/04	4	43.31	2	43.13	42.25	2	5,579	0.04%
2022/07/01	2	44.33	4	44.14	42.45	-2	5,652	-0.04%
2022/06/30	3	46.62	1	46.20	45.90	2	5,597	0.04%
2022/06/28	0	0.00	1	51.50	51.00	-1	5,664	-0.02%
2022/06/27	29	54.33	7	53.57	52.20	22	5,720	0.38%
2022/06/24	11	58.91	14.1	59.50	58.00	-3.1	5,551	-0.06%
2022/06/23	1	57.50	1	55.60	55.60	0	5,547	0.00%
2022/06/21	0	0.00	0.6	54.30	56.30	-0.6	5,608	-0.01%
2022/06/20	4	58.59	1.3	55.42	54.30	2.7	5,776	0.05%
2022/06/16	7	59.71	6	59.00	58.00	1	5,825	0.02%
2022/06/15	2.1	58.00	3	57.77	57.40	-1	5,714	-0.02%
2022/06/14	1	58.80	0	0.00	58.80	1	5,685	0.02%
2022/06/10	1	58.40	1	58.60	59.30	0	5,590	0.00%
2022/06/09	8	58.81	4	59.48	58.30	4	5,519	0.07%
2022/06/08	0	0.00	3	59.97	60.00	-3	5,351	-0.06%
2022/06/07	9	59.93	9	59.52	60.00	0	5,268	0.00%
2022/06/06	8	60.80	5	61.26	59.50	3	5,058	0.06%
2022/06/02	0	0.00	3	58.60	59.00	-3	4,769	-0.06%
2022/06/01	4	56.88	14	57.26	56.80	-10	4,594	-0.22%
2022/05/31	4.2	56.29	103	55.88	56.20	-98.8	4,549	-2.17%	大賣/
2022/05/30	99	55.44	12	53.30	55.50	87	4,453	1.95%
2022/05/26	10	50.10	0	0.00	50.30	10	4,422	0.23%
2022/05/25	10	49.50	23	50.41	50.60	-13	4,405	-0.30%
2022/05/24	3	50.80	3	51.80	50.80	0	4,390	0.00%
2022/05/20	13	50.30	4	50.85	49.95	9	4,312	0.21%
2022/05/19	3	49.25	2	47.98	49.25	1	4,229	0.02%
2022/05/18	2	47.03	7	47.22	47.00	-5	4,188	-0.12%
2022/05/17	1	47.00	3	46.72	46.95	-2	4,191	-0.05%
2022/05/16	2	46.85	1	46.60	46.25	1	4,205	0.02%
2022/05/13	9	46.64	2	46.88	46.50	7	4,216	0.17%
2022/05/12	2	47.05	9.2	47.23	46.20	-7.2	4,202	-0.17%
2022/05/11	6	48.50	8.3	47.86	47.45	-2.3	4,173	-0.06%
2022/05/10	7	51.24	9	51.08	51.00	-2	4,124	-0.05%
2022/05/09	23	54.61	2	53.40	52.90	21	4,061	0.52%
2022/05/06	0	0.00	1	58.60	58.60	-1	3,963	-0.03%
2022/05/05	4	58.30	4	59.00	58.90	0	3,924	0.00%
2022/05/04	0	56.48	3	57.30	56.60	-3	3,856	-0.08%
2022/05/03	2	57.70	13	57.56	57.70	-11	3,810	-0.29%
2022/04/29	2.5	55.64	3	55.50	55.50	-0.5	3,737	-0.01%
2022/04/28	1	53.10	4	53.10	53.00	-3	3,662	-0.08%
2022/04/27	6	52.42	2.5	52.74	53.10	3.5	3,646	0.10%
2022/04/26	12	55.89	1	56.50	55.00	11	3,607	0.30%
2022/04/25	1	56.10	2	56.80	56.50	-1	3,548	-0.03%
2022/04/22	0	0.00	9	61.53	61.10	-9	3,440	-0.26%
2022/04/21	2	61.50	5	61.22	61.30	-3	3,382	-0.09%
2022/04/20	3	60.67	4	59.93	61.00	-1	3,284	-0.03%
2022/04/19	10	58.72	15	58.41	58.20	-5	3,104	-0.16%
2022/04/18	11	55.43	1	56.70	54.20	10	2,981	0.34%
2022/04/15	0	0.00	2	58.60	57.60	-2	2,923	-0.07%
2022/04/14	1	58.90	3	59.53	58.20	-2	2,835	-0.07%
2022/04/13	0	0.00	1	57.30	57.30	-1	2,639	-0.04%
2022/04/12	2	55.30	1	55.20	55.20	1	2,549	0.04%
2022/04/11	4	54.95	0.5	55.10	55.50	3.5	2,513	0.14%
2022/04/07	8	56.35	10	55.40	54.50	-2	2,400	-0.08%
2022/04/06	4	59.60	5	59.62	59.50	-1	2,291	-0.04%
2022/04/01	4	58.60	2	58.10	60.30	2	2,236	0.09%
2022/03/31	2	60.50	1	60.90	60.60	1	2,107	0.05%
2022/03/30	12	60.68	27	60.32	60.00	-15	1,993	-0.75%
2022/03/29	8	57.39	3.3	58.04	58.00	4.7	1,846	0.26%
2022/03/28	4.1	56.20	2	58.15	58.40	2.1	1,758	0.12%
2022/03/25	1	56.00	2	56.50	56.30	-1	1,577	-0.06%
2022/03/24	6.2	56.65	11	56.84	57.20	-4.8	1,491	-0.32%
2022/03/23	8	54.60	12	54.75	55.40	-4	1,326	-0.30%
2022/03/22	2	50.85	10	51.09	52.90	-8	1,116	-0.72%
2022/03/21	0	0.00	13	47.53	49.00	-13	974	-1.33%
2022/03/17	5	44.53	0	0.00	44.55	5	942	0.53%
2022/03/15	3	44.25	1	44.95	43.90	2	933	0.21%
2022/03/14	9	46.69	0	0.00	45.85	9	925	0.97%
2022/03/11	0	0.00	1	47.10	46.80	-1	923	-0.11%
2022/03/10	2	47.10	13	47.83	47.40	-11	924	-1.19%
2022/03/09	0.2	47.00	0	0.00	47.00	0.2	909	0.02%
2022/03/08	1	46.90	1	46.70	45.35	0	907	0.00%
2022/03/07	7	46.53	3	46.62	45.60	4	905	0.44%
2022/03/04	2	48.60	2	48.30	49.00	0	882	0.00%
2022/03/03	8	49.09	8	50.00	49.90	0	866	0.00%
2022/03/02	0.5	52.00	1	49.60	50.10	-0.5	845	-0.06%
2022/02/25	0	0.00	0.5	46.10	46.05	-0.5	742	-0.07%
2022/02/24	17	46.70	2	45.95	46.00	15	736	2.04%
2022/02/23	4	48.26	9	47.83	49.10	-5	710	-0.70%
2022/02/21	0.5	47.00	0	0.00	46.35	0.5	703	0.07%
2022/02/15	0	0.00	11	46.65	46.50	-11	710	-1.55%
2022/02/14	0	45.35	0	0.00	45.50	0	669	0.00%
2022/02/10	1	45.20	1	44.25	43.90	0	631	0.00%
2022/01/19	0	0.00	10	44.80	44.90	-10	564	-1.77%
2021/12/13	1	42.20	1	42.15	42.15	0	475	0.00%
2021/12/10	0	0.00	1	41.85	42.00	-1	476	-0.21%
2021/12/09	0	0.00	2	42.85	42.40	-2	475	-0.42%
2021/12/08	1	42.05	1	42.45	42.95	0	472	0.00%
2021/12/07	2	42.10	0	0.00	41.80	2	469	0.43%
2021/12/01	1	44.30	0	0.00	43.60	1	446	0.22%
2021/11/26	10	43.07	0	0.00	42.55	10	404	2.47%
2021/11/19	0	42.95	0	0.00	42.75	0	358	0.00%
2021/11/12	0	0.00	1	40.65	40.60	-1	293	-0.34%
2021/11/08	1	42.00	0	0.00	41.55	1	361	0.28%
2021/11/03	0.2	41.50	1	41.40	41.50	-0.8	381	-0.21%
2021/11/02	1	40.95	0	0.00	40.75	1	380	0.26%
2021/11/01	1	41.80	2	41.85	41.65	-1	377	-0.26%
2021/10/28	0	0.00	2	40.75	40.90	-2	378	-0.53%
2021/10/22	1	40.50	1	40.30	40.30	0	396	0.00%
2021/10/18	0	40.20	0	0.00	40.30	0	445	0.01%
2021/10/15	1	39.35	1	39.75	39.75	0	453	0.00%
2021/10/01	1	39.90	1	39.60	39.65	0	551	0.00%
2021/09/28	1.1	40.99	1	41.40	41.10	0.1	568	0.02%
2021/09/27	1	41.95	0	0.00	41.40	1	574	0.17%
2021/09/24	1.1	42.01	1	41.95	41.50	0.1	580	0.03%
2021/09/22	0	0.00	1	42.05	40.70	-1	581	-0.17%
2021/09/17	2	42.53	0	0.00	42.50	2	579	0.34%
2021/09/14	1	42.20	1	42.45	42.70	0	586	0.00%
2021/09/10	2	43.00	2	43.33	43.00	0	592	0.00%
2021/09/06	1	42.85	0	0.00	42.40	1	621	0.16%
2021/09/03	1	43.65	1	44.40	44.20	0	623	0.00%
2021/08/26	0	0.00	1	42.70	43.50	-1	632	-0.16%
2021/08/25	0	42.70	0	0.00	43.50	0	630	0.00%
2021/08/24	0.2	42.50	0	0.00	42.45	0.2	629	0.04%
2021/08/23	1	40.05	1	40.35	41.00	0	628	0.00%
2021/08/18	1	40.15	1	40.40	41.55	0	612	0.00%
2021/08/17	0.3	41.50	0	0.00	41.15	0.3	602	0.05%
2021/08/12	2	45.68	0	0.00	45.50	2	565	0.35%
2021/08/11	1	47.85	1	48.50	47.60	0	545	0.00%
2021/08/10	0	0.00	4	48.70	48.40	-4	550	-0.73%
2021/08/04	0	0.00	1	50.90	51.20	-1	598	-0.17%
2021/08/03	1	50.40	0	0.00	50.40	1	634	0.16%
2021/08/02	2	50.80	0	0.00	51.50	2	634	0.32%
2021/07/28	0	0.00	5	51.50	51.50	-5	666	-0.75%
2021/07/23	0.4	52.80	2	52.80	52.80	-1.6	667	-0.24%
2021/07/22	2	51.85	3	52.30	52.10	-1	668	-0.15%
2021/07/21	4	51.10	7	51.03	50.70	-3	675	-0.44%
2021/07/20	3	52.07	1	51.90	51.50	2	696	0.29%
2021/07/19	5.1	53.80	2	53.80	53.80	3.1	843	0.37%
2021/07/16	3	54.69	1	54.00	53.80	2	889	0.22%
2021/07/14	1	50.80	1	51.20	52.00	0	938	0.00%
2021/07/13	1	51.00	1	52.00	51.20	0	963	0.00%
2021/07/12	1	50.90	0	0.00	50.60	1	960	0.10%
2021/07/09	0	0.00	1	49.85	51.00	-1	957	-0.10%
2021/07/08	1	50.50	0	0.00	50.00	1	978	0.10%
2021/07/07	1	50.60	0	0.00	50.20	1	999	0.10%
2021/07/05	0	0.00	1	51.30	52.30	-1	1,029	-0.10%
2021/07/02	2	49.93	0	0.00	50.60	2	1,035	0.19%
2021/07/01	2	50.30	0	0.00	49.60	2	1,046	0.19%
2021/06/30	0	0.00	0.1	49.60	50.00	-0.1	1,048	0.00%
2021/06/28	1	50.20	0	0.00	50.00	1	1,117	0.09%
2021/06/23	2	48.93	2	49.43	49.35	0	1,161	0.00%
2021/06/18	0	49.95	1	50.50	50.10	-1	1,186	-0.08%
2021/06/17	2	50.40	0	0.00	50.50	2	1,197	0.17%
2021/06/16	1	49.85	0	0.00	50.00	1	1,213	0.08%
2021/06/15	0	0.00	2	49.23	49.85	-2	1,260	-0.16%
2021/06/11	0	0.00	0.1	47.55	47.25	-0.1	1,273	0.00%
2021/06/10	0	0.00	4.1	47.30	48.30	-4.1	1,304	-0.31%
2021/06/07	1	45.55	1	45.20	45.20	0	1,580	0.00%
2021/06/04	1	46.45	1	46.30	46.30	0	1,615	0.00%
2021/06/03	2	46.35	1	46.75	46.85	1	1,621	0.06%
2021/06/02	1	47.10	1	46.95	46.70	0	1,633	0.00%
2021/06/01	3.1	46.76	0	0.00	47.45	3.1	1,633	0.19%
2021/05/31	2	45.98	3	46.90	47.00	-1	1,631	-0.06%
2021/05/28	2	45.05	2	45.58	45.40	0	1,627	0.00%
2021/05/27	2	44.45	2	44.60	44.80	0	1,628	0.00%
2021/05/26	3	43.98	3	44.05	44.50	0	1,632	0.00%
2021/05/25	1	44.40	2	44.33	44.45	-1	1,636	-0.06%
2021/05/24	3	43.33	5	43.38	43.40	-2	1,641	-0.12%
2021/05/21	1	42.65	1	42.95	43.30	0	1,658	0.00%
2021/05/18	1	40.05	1	40.50	43.15	0	1,674	0.00%
2021/05/17	1	39.60	1	39.60	39.60	0	1,677	0.00%
2021/05/12	4	42.94	3.1	42.64	42.70	1	1,658	0.06%
2021/05/11	1	46.35	0	0.00	44.70	1	1,637	0.06%
2021/05/06	1	50.50	0	0.00	49.95	1	1,598	0.06%
2021/05/05	0	0.00	1	51.00	49.90	-1	1,591	-0.06%
2021/05/04	9	51.08	1	50.80	50.80	8	1,581	0.51%
2021/05/03	1	55.10	1	55.40	53.60	0	1,569	0.00%
2021/04/27	1	56.70	0	0.00	57.50	1	1,566	0.06%
2021/04/26	16	57.46	3	57.93	57.20	13	1,557	0.83%
2021/04/23	5	60.30	4	59.85	58.20	1	1,550	0.06%
2021/04/22	0	0.00	8	59.43	58.50	-8	1,438	-0.56%
2021/04/21	1	60.20	47	60.44	59.30	-46	1,380	-3.33%
2021/04/20	4	59.30	9	59.14	58.40	-5	1,325	-0.38%
2021/04/19	29	58.55	5	58.82	58.70	24	1,314	1.83%
2021/04/16	0	0.00	10	56.60	56.00	-10	1,290	-0.77%
2021/04/15	10	55.96	1	55.90	56.30	9	1,292	0.70%
2021/04/12	1	56.60	0	0.00	56.60	1	1,278	0.08%
2021/04/09	1	58.20	0	0.00	58.10	1	1,271	0.08%
2021/04/08	0	0.00	2.1	59.24	58.80	-2.1	1,272	-0.16%
2021/04/07	0	58.60	0	0.00	59.20	0	1,266	0.00%
2021/04/06	0	59.00	0	0.00	57.60	0	1,262	0.00%
2021/04/01	12	57.53	0	0.00	57.50	12	1,257	0.95%
2021/03/31	1	59.60	11.2	59.37	58.00	-10.2	1,253	-0.81%
2021/03/29	0.2	58.80	2	58.65	58.90	-1.8	1,207	-0.15%
2021/03/26	1	56.60	0	0.00	57.00	1	1,180	0.08%
2021/03/24	2	57.70	0	0.00	57.60	2	1,180	0.17%
2021/03/23	6	57.80	0	0.00	57.60	6	1,182	0.51%
2021/03/22	4	57.80	0	0.00	58.30	4	1,185	0.34%
2021/03/18	1	59.70	0	0.00	59.30	1	1,197	0.08%
2021/03/17	0	0.00	1	57.20	58.00	-1	1,167	-0.09%
2021/03/16	2	58.50	0.3	59.08	57.90	1.7	1,182	0.14%
2021/03/15	0	0.00	7	60.63	59.50	-7	1,177	-0.59%
2021/03/12	11	59.76	5.1	59.45	59.00	5.9	1,105	0.53%
2021/03/11	0.2	55.80	5	54.80	56.30	-4.8	976	-0.49%
2021/03/10	8.1	54.81	0	54.90	54.70	8.1	935	0.86%
2021/03/09	2	53.04	0	0.00	52.40	2	911	0.22%
2021/03/08	1.2	53.12	0.1	53.20	53.10	1.1	937	0.12%
2021/03/04	0.1	52.00	0	0.00	51.20	0.1	955	0.01%
2021/02/26	0	52.90	5	52.20	52.10	-5	1,051	-0.48%
2021/02/22	5	53.00	0	0.00	52.90	5	1,121	0.45%
2021/02/19	1	51.90	0	0.00	52.30	1	1,118	0.09%
2021/02/18	0	0.00	0.1	51.30	51.80	-0.1	1,128	-0.01%
2021/02/17	0	0.00	0.1	51.00	51.00	-0.1	1,147	-0.01%
2021/02/02	0.2	49.50	1	48.95	48.90	-0.8	1,223	-0.07%
2021/02/01	0	0.00	2	46.53	47.25	-2	1,261	-0.16%
2021/01/28	1	48.50	0	0.00	48.40	1	1,268	0.08%
2021/01/18	0	0.00	1	48.55	51.40	-1	1,389	-0.07%
2021/01/15	5	52.60	0	0.00	50.70	5	1,388	0.36%
2021/01/14	5	53.80	0	0.00	53.80	5	1,378	0.36%
2021/01/11	0	0.00	0.1	54.80	55.80	-0.1	1,715	-0.01%
2021/01/06	6	54.35	1.8	55.52	53.80	4.2	1,781	0.23%
2021/01/05	2	56.60	0	0.00	56.20	2	1,814	0.11%
2020/12/31	5	55.00	0	0.00	55.30	5	1,836	0.27%
2020/12/30	0	0.00	0.1	55.50	55.30	-0.1	1,854	-0.01%
2020/12/28	10	53.85	0	0.00	54.00	10	1,889	0.53%
2020/12/23	1	54.80	0	0.00	54.80	1	1,950	0.05%
2020/12/22	0	0.00	1	53.10	53.00	-1	1,976	-0.05%
2020/12/21	0	0.00	8	53.20	53.00	-8	2,009	-0.40%
2020/12/17	4	53.78	0	0.00	53.70	4	2,076	0.19%
2020/12/15	1	53.30	3	53.80	54.10	-2	2,184	-0.09%
2020/12/14	6	53.73	1	53.50	53.50	5	2,201	0.23%
2020/12/09	0	0.00	6	56.62	56.10	-6	2,353	-0.25%
2020/12/08	0	0.00	1	57.30	57.30	-1	2,431	-0.04%
2020/12/07	5	58.94	0	0.00	58.10	5	2,551	0.20%
2020/12/04	1	59.50	2	60.00	59.60	-1	2,568	-0.04%
2020/12/03	2	60.10	0	0.00	59.30	2	2,599	0.08%
2020/12/02	2	60.40	4	61.10	59.80	-2	2,656	-0.08%
2020/12/01	0	0.00	2	60.50	60.70	-2	2,714	-0.07%
2020/11/26	7	60.86	4	60.58	60.90	3	2,983	0.10%
2020/11/25	2	60.00	4	60.20	60.00	-2	3,134	-0.06%
2020/11/24	0	0.00	2	59.30	59.30	-2	3,220	-0.06%
2020/11/23	2	59.55	0	0.00	59.00	2	3,559	0.06%
2020/11/20	1	58.80	0	0.00	59.00	1	3,861	0.03%
2020/11/19	0	0.00	2	58.50	58.60	-2	4,037	-0.05%
2020/11/18	2	58.00	3	57.57	57.60	-1	4,125	-0.02%
2020/11/17	0	0.00	1	58.00	57.70	-1	4,253	-0.02%
2020/11/13	0	0.00	6	56.60	56.60	-6	4,450	-0.13%
2020/11/10	8	55.94	3	55.50	55.40	5	5,216	0.10%
2020/11/04	2	53.80	2	54.10	54.10	0	5,377	0.00%
2020/11/02	1	53.70	1	52.90	52.90	0	5,440	0.00%
2020/10/30	2	54.05	0	0.00	52.90	2	5,444	0.04%
2020/10/29	0	0.00	2	54.10	55.50	-2	5,449	-0.04%
2020/10/28	1	54.60	0	0.00	54.60	1	5,475	0.02%
2020/10/27	5	55.60	2	56.00	56.60	3	5,588	0.05%
2020/10/26	3	56.77	0	0.00	56.50	3	5,617	0.05%
2020/10/23	2	57.90	0	0.00	58.30	2	5,594	0.04%
2020/10/22	4	58.45	2	57.80	57.80	2	5,585	0.04%
2020/10/21	5	60.26	0	0.00	59.00	5	5,564	0.09%
2020/10/20	37.1	62.60	8	62.14	60.80	29.1	5,533	0.53%
2020/10/19	0	0.00	1.1	61.91	62.00	-1.1	5,309	-0.02%
2020/10/16	4	57.63	0	0.00	56.40	4	5,241	0.08%
2020/10/15	0	0.00	1	58.80	58.90	-1	5,214	-0.02%
2020/10/13	0	0.00	2	58.00	59.10	-2	5,187	-0.04%
2020/10/12	1	55.90	0	0.00	55.90	1	5,136	0.02%
2020/10/08	2	58.80	2	58.50	58.50	0	5,107	0.00%
2020/10/07	2	59.40	2	59.55	59.50	0	5,086	0.00%
2020/10/06	7	59.50	15	59.80	58.80	-8	5,061	-0.16%
2020/09/29	1	56.70	0	0.00	56.40	1	5,029	0.02%
2020/09/25	1	58.70	0	0.00	58.00	1	4,984	0.02%
2020/09/24	3	58.60	3	58.67	58.10	0	4,952	0.00%
2020/09/23	10	61.28	0	0.00	60.00	10	4,919	0.20%
2020/09/22	3	60.63	1.1	61.59	61.60	2	4,905	0.04%
2020/09/21	3	60.70	25	61.60	60.90	-22	4,844	-0.45%
2020/09/18	7	63.77	2	64.10	64.10	5	4,747	0.11%
2020/09/17	0	0.00	1	64.50	64.40	-1	4,720	-0.02%
2020/09/16	3	65.30	11	64.59	64.40	-8	4,692	-0.17%
2020/09/15	1	67.30	2	69.10	67.10	-1	4,616	-0.02%
2020/09/14	1	67.10	1	68.70	68.70	0	4,513	0.00%
2020/09/11	9	66.88	7	66.33	66.20	2	4,457	0.04%
2020/09/10	5	67.26	1	67.10	66.90	4	4,349	0.09%
2020/09/09	1	64.20	1	64.10	65.00	0	4,217	0.00%
2020/09/08	2	64.60	1	65.50	65.50	1	4,185	0.02%
2020/09/07	0	0.00	1	64.50	64.80	-1	4,147	-0.02%
2020/09/04	0	0.00	1	67.00	66.90	-1	4,093	-0.02%
2020/09/03	8	65.55	7	66.00	65.50	1	4,017	0.02%
2020/09/02	0	0.00	1	66.50	67.80	-1	3,910	-0.03%
2020/09/01	1	67.90	0	0.00	68.10	1	3,833	0.03%
2020/08/31	1	69.80	7	73.30	69.80	-6	3,714	-0.16%
2020/08/28	1	68.70	3	68.87	68.70	-2	3,505	-0.06%
2020/08/27	6.2	69.65	8	70.03	69.70	-1.8	3,400	-0.05%
2020/08/26	11	68.37	8	67.34	66.60	3	3,042	0.10%
2020/08/25	7	61.59	12	63.04	65.50	-5	2,696	-0.19%
2020/08/24	3	57.80	3	59.17	59.60	0	2,505	0.00%
2020/08/21	5	60.06	7.3	61.41	61.00	-2.3	2,402	-0.10%
2020/08/20	1	57.20	4	57.75	57.50	-3	2,270	-0.13%
2020/08/19	4	61.95	2	60.60	60.70	2	2,152	0.09%
2020/08/18	5	63.10	4	63.65	63.50	1	2,035	0.05%
2020/08/17	5	59.14	8	59.53	61.00	-3	1,762	-0.17%
2020/08/14	21	56.35	18	56.77	56.00	3	1,535	0.20%
2020/08/13	1	51.40	2	51.40	52.90	-1	1,232	-0.08%
2020/08/12	2	46.55	3	47.15	48.15	-1	1,076	-0.09%
2020/08/11	1	47.10	1	47.05	47.20	0	1,061	0.00%
2020/08/10	1	47.05	2	46.60	47.00	-1	1,039	-0.10%
2020/08/05	0	0.00	1	46.95	46.50	-1	892	-0.11%
2020/08/04	2	47.23	5	46.73	46.40	-3	872	-0.34%
2020/08/03	0	0.00	1	45.25	46.90	-1	867	-0.12%
2020/07/31	3	45.75	1	46.10	46.25	2	828	0.24%
2020/07/30	1	43.75	0	0.00	44.20	1	683	0.15%
2020/07/22	1	41.85	0	0.00	41.75	1	598	0.17%
2020/07/21	1	41.85	0	0.00	41.60	1	596	0.17%
2020/07/20	2	41.25	0	0.00	41.75	2	587	0.34%
2020/07/14	0	0.00	2	39.35	39.30	-2	568	-0.35%
2020/07/10	0	0.00	2	40.25	39.85	-2	568	-0.35%
2020/07/09	2	42.70	3	43.30	42.35	-1	557	-0.18%
2020/07/06	3	41.72	0	0.00	41.55	3	519	0.58%
2020/07/02	0	0.00	2	39.75	40.90	-2	508	-0.39%
2020/06/23	0	0.00	0.1	38.65	38.80	-0.1	504	-0.02%
2020/06/18	1	38.55	1	38.45	38.45	0	504	0.00%
2020/06/17	0	0.00	1	38.05	38.15	-1	509	-0.20%
2020/06/16	1	37.40	0	0.00	38.05	1	517	0.19%
2020/06/09	2	40.35	0	0.00	40.35	2	579	0.35%
2020/06/08	1	40.85	0	0.00	40.85	1	595	0.17%
2020/06/05	3	41.05	0	0.00	40.95	3	589	0.51%
2020/06/02	2	40.25	3	40.40	40.65	-1	598	-0.17%
2020/05/27	2	39.23	0	0.00	39.80	2	616	0.32%
2020/05/26	0	0.00	1	40.05	39.70	-1	624	-0.16%
2020/05/25	0	0.00	1	39.20	39.80	-1	621	-0.16%
2020/05/22	1	40.15	0	0.00	40.15	1	620	0.16%
2020/05/20	0	0.00	2	40.35	40.50	-2	601	-0.33%
2020/05/19	0	0.00	4	39.53	39.70	-4	605	-0.66%
2020/05/15	1	40.00	0	0.00	39.80	1	605	0.17%
2020/05/12	4	40.54	3	40.50	40.75	1	610	0.16%
2020/04/29	1	36.15	0	0.00	35.85	1	627	0.16%
2020/04/28	2	35.00	0	0.00	35.15	2	645	0.31%
2020/04/17	0	0.00	1	35.05	34.10	-1	675	-0.15%
2020/04/14	0	0.00	1	33.10	33.05	-1	685	-0.15%
2020/04/07	1	31.60	0	0.00	31.50	1	854	0.12%
2020/03/31	1	29.85	1	30.05	29.85	0	923	0.00%
2020/03/30	1	29.55	1	29.75	29.80	0	973	0.00%
2020/03/26	1	28.00	1	28.40	28.80	0	966	0.00%
2020/03/25	2	28.35	0	0.00	28.50	2	965	0.21%
2020/03/17	11	29.01	1	28.80	27.60	10	948	1.05%
2020/03/16	0	0.00	1	29.30	29.20	-1	939	-0.11%
2020/03/13	3	31.95	0	0.00	32.40	3	907	0.33%
2020/03/12	0	0.00	1	35.25	35.50	-1	891	-0.11%
2020/03/09	3	40.52	10	40.90	40.00	-7	881	-0.79%
2020/03/05	0	0.00	1	41.75	41.70	-1	877	-0.11%
2020/03/03	0	0.00	5	41.29	41.45	-5	886	-0.56%
2020/03/02	1	40.80	10	40.96	40.60	-9	882	-1.02%
2020/02/27	0	0.00	1	43.70	42.55	-1	860	-0.12%
2020/02/26	1	42.55	0	0.00	42.55	1	849	0.12%
2020/02/25	1	42.30	0	0.00	42.50	1	849	0.12%
2020/02/05	0	0.00	27	41.44	40.65	-27	857	-3.15%
2020/02/04	5	41.20	7	40.89	41.15	-2	859	-0.23%
2020/02/03	0	0.00	1	40.30	40.30	-1	868	-0.12%
2020/01/31	8	41.64	9	42.01	42.30	-1	854	-0.12%
2020/01/17	2	49.15	6	49.25	49.05	-4	869	-0.46%
2020/01/16	7	49.34	1.1	49.50	49.40	6	874	0.68%
2020/01/15	3	49.75	0	0.00	49.75	3	884	0.34%
2020/01/13	5	49.50	0	0.00	49.60	5	948	0.53%
2020/01/07	0	0.00	1	50.10	50.00	-1	1,040	-0.10%
2020/01/06	11	51.85	1	51.80	51.80	10	1,051	0.95%
2020/01/03	1	53.20	1	52.80	52.40	0	1,062	0.00%
2020/01/02	2	53.35	2	52.85	52.50	0	1,078	0.00%
2019/12/31	2	53.60	10	53.66	53.00	-8	1,057	-0.76%
2019/12/30	1	51.70	0	0.00	51.90	1	981	0.10%
2019/12/27	10	51.80	0	0.00	51.80	10	1,072	0.93%
2019/12/26	25	52.60	16	52.64	52.30	9	1,138	0.79%
2019/12/25	0	0.00	1	51.60	52.10	-1	1,097	-0.09%
2019/12/24	0	0.00	4	48.74	49.20	-4	1,049	-0.38%
2019/12/23	1	48.35	0	0.00	48.30	1	1,048	0.10%
2019/12/18	0	0.00	2	49.33	49.60	-2	1,044	-0.19%
2019/12/17	0	0.00	1	49.90	49.30	-1	1,046	-0.10%
2019/12/13	0	0.00	1	48.60	48.95	-1	1,054	-0.09%
2019/12/12	1	48.90	0	0.00	48.50	1	1,052	0.10%
2019/12/06	1	48.15	0	0.00	47.60	1	1,070	0.09%
2019/12/05	3	47.10	0	0.00	47.10	3	1,064	0.28%
2019/11/27	0.7	47.15	0.1	47.15	47.05	0.6	1,133	0.05%
2019/11/22	1	46.95	0	0.00	46.90	1	1,138	0.09%
2019/11/21	0	0.00	1	46.45	46.90	-1	1,144	-0.09%
2019/11/20	0	0.00	2	46.68	46.90	-2	1,148	-0.17%
2019/11/19	1	47.20	2	47.23	47.20	-1	1,171	-0.09%
2019/11/15	1	46.90	0	0.00	46.90	1	1,172	0.09%
2019/11/13	0	0.00	2	47.45	46.95	-2	1,174	-0.17%
2019/11/07	2	49.83	3	49.50	49.40	-1	1,167	-0.09%
2019/10/31	1	50.30	0	0.00	50.10	1	1,154	0.09%
2019/10/30	2	51.40	0	0.00	51.20	2	1,141	0.18%
2019/10/24	11	51.90	0	0.00	52.40	11	1,109	0.99%
2019/10/23	0	0.00	4	52.00	52.00	-4	1,107	-0.36%
2019/10/22	0	0.00	33	53.08	52.80	-33	1,119	-2.95%
2019/10/17	1	52.60	0	0.00	52.70	1	1,072	0.09%
2019/10/16	0	0.00	2	53.40	52.30	-2	1,073	-0.19%
2019/10/15	3	52.80	8	52.44	52.60	-5	1,056	-0.47%
2019/10/14	23	51.83	0.1	51.50	51.60	22.9	1,020	2.24%
2019/10/08	5	52.02	2	52.20	52.10	3	982	0.31%
2019/10/07	0	0.00	1	50.60	50.20	-1	962	-0.10%
2019/10/04	0	0.00	1	50.70	50.60	-1	998	-0.10%
2019/10/03	15	51.87	5	51.90	50.90	10	988	1.01%
2019/10/02	2	52.00	3.2	51.26	51.90	-1.2	898	-0.13%
2019/09/17	2	49.43	0	0.00	49.35	2	1,004	0.20%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,028	-0.10%
2019/09/06	0	0.00	3	49.50	49.25	-3	1,044	-0.29%
2019/09/05	4	49.15	15	49.13	48.90	-11	1,032	-1.06%
2019/09/04	1	49.00	5	49.35	49.35	-4	1,030	-0.39%
2019/09/03	19	49.59	1	50.40	49.00	18	1,036	1.74%
2019/08/29	4	47.60	4.1	47.00	47.00	-0.1	1,009	0.00%
2019/08/28	1	46.20	4	46.64	46.85	-3	1,029	-0.29%
2019/08/27	2	46.43	2	46.73	46.15	0	1,041	0.00%
2019/08/26	1	46.00	1	45.75	45.75	0	1,046	0.00%
2019/08/23	3	47.68	2	47.45	47.45	1	1,058	0.09%
2019/08/22	2	47.20	2	47.40	47.45	0	1,070	0.00%
2019/08/21	0	0.00	1	45.65	45.80	-1	1,060	-0.09%
2019/08/19	2	44.93	1	45.40	45.55	1	1,082	0.09%
2019/08/13	1	44.80	0	0.00	44.80	1	1,113	0.09%
2019/08/05	1	46.20	1	45.00	45.00	0	1,201	0.00%
2019/08/01	1	47.65	0	0.00	47.35	1	1,231	0.08%
2019/07/31	6	47.29	1	48.05	48.20	5	1,232	0.41%
2019/07/30	4	47.95	4	47.00	47.00	0	1,238	0.00%
2019/07/29	2	49.30	2	48.70	48.70	0	1,235	0.00%
2019/07/26	1	49.00	2	49.55	49.60	-1	1,242	-0.08%
2019/07/25	1	48.65	0	0.00	49.00	1	1,246	0.08%
2019/07/24	1	48.80	0	0.00	48.95	1	1,246	0.08%
2019/07/23	0	0.00	5	52.20	52.10	-5	1,232	-0.41%
2019/07/19	1	51.20	3	51.27	51.00	-2	1,223	-0.16%
2019/07/18	1	51.50	0	0.00	51.00	1	1,242	0.08%
2019/07/17	0	0.00	2	53.20	52.30	-2	1,246	-0.16%
2019/07/12	14	51.81	1	51.80	51.90	13	1,246	1.04%
2019/07/11	0	0.00	6	52.50	52.00	-6	1,253	-0.48%
2019/07/10	0	0.00	5	51.14	52.60	-5	1,249	-0.40%
2019/07/08	0	0.00	5	52.30	52.30	-5	1,215	-0.41%
2019/07/03	3	52.60	15	52.74	52.10	-12	1,287	-0.93%
2019/07/02	14	54.21	6	54.40	53.70	8	1,299	0.62%
2019/07/01	10	52.10	1	51.00	52.00	9	1,210	0.74%
2019/06/25	4	49.60	0	0.00	49.50	4	1,632	0.25%
2019/06/24	7	50.51	1	50.90	50.70	6	1,710	0.35%
2019/06/21	1	50.30	2	50.75	50.50	-1	1,812	-0.06%
2019/06/20	1	48.00	2	49.38	50.40	-1	1,813	-0.06%
2019/06/19	3	48.03	2	48.18	48.15	1	1,888	0.05%
2019/06/17	0	0.00	3	47.50	47.55	-3	1,925	-0.16%
2019/06/12	0	0.00	7	47.60	47.65	-7	2,036	-0.34%
2019/06/11	0	0.00	10	48.30	48.30	-10	2,153	-0.46%
2019/06/10	0	0.00	6	46.85	46.70	-6	2,170	-0.28%
2019/06/06	6	46.60	2	46.30	46.30	4	2,180	0.18%
2019/06/05	29	47.60	5	47.35	47.15	24	2,188	1.10%
2019/06/04	2	45.00	4	45.96	46.70	-2	2,193	-0.09%
2019/05/30	6	46.09	5	46.64	46.80	1	2,348	0.04%
2019/05/28	1	44.40	2	45.45	45.45	-1	2,389	-0.04%
2019/05/22	1	48.50	0	0.00	47.35	1	2,721	0.04%
2019/05/21	9	47.87	1	47.30	48.00	8	2,911	0.27%
2019/05/20	1	48.70	8	48.59	47.35	-7	3,173	-0.22%
2019/05/17	0	0.00	13	50.75	49.30	-13	3,321	-0.39%
2019/05/15	0	0.00	18	51.36	51.40	-18	3,402	-0.53%
2019/05/14	3	47.53	16	47.76	50.90	-13	3,417	-0.38%
2019/05/13	1	49.80	67	49.40	49.15	-66	3,426	-1.93%
2019/05/10	11	51.25	0	0.00	50.60	11	3,414	0.32%
2019/05/09	1	52.30	1	51.80	50.70	0	3,411	0.00%
2019/05/08	1	53.50	3	53.87	54.00	-2	3,403	-0.06%
2019/05/06	0	0.00	1	53.30	52.90	-1	3,468	-0.03%
2019/05/03	2	55.15	0	0.00	54.70	2	3,541	0.06%
2019/05/02	0	0.00	1	53.30	53.90	-1	3,535	-0.03%
2019/04/30	2	52.35	0	0.00	52.40	2	3,530	0.06%
2019/04/29	3	53.43	0	0.00	52.20	3	3,530	0.08%
2019/04/26	0	0.00	1	54.90	53.90	-1	3,528	-0.03%
2019/04/25	7	54.33	0	0.00	54.30	7	3,527	0.20%
2019/04/24	6	55.53	2	55.70	55.20	4	3,532	0.11%
2019/04/23	12	56.77	1	56.50	56.60	11	3,513	0.31%
2019/04/22	5	57.80	1	57.60	57.50	4	3,503	0.11%
2019/04/19	2	57.60	1	57.40	57.20	1	3,508	0.03%
2019/04/18	0	0.00	5	57.00	57.90	-5	3,527	-0.14%
2019/04/17	1	58.50	1	58.40	58.40	0	3,562	0.00%
2019/04/16	7	58.31	0	0.00	58.50	7	3,560	0.20%
2019/04/15	8	58.90	1	59.30	59.10	7	3,559	0.20%
2019/04/12	4	58.58	0	0.00	58.50	4	3,568	0.11%
2019/04/10	12	59.05	0	0.00	58.80	12	3,562	0.34%
2019/04/09	10	61.27	15	61.09	60.30	-5	3,519	-0.14%
2019/04/08	11	62.30	2	62.05	61.70	9	3,489	0.26%
2019/04/03	15	63.27	23	63.17	62.30	-8	3,467	-0.23%
2019/04/02	31	62.07	20	62.21	62.40	11	3,439	0.32%
2019/04/01	54	63.08	12	62.55	62.40	42	3,392	1.24%
2019/03/29	5	60.12	8	60.63	61.10	-3	3,154	-0.10%
2019/03/28	7	59.37	0	0.00	58.70	7	3,055	0.23%
2019/03/27	4	61.30	13	61.08	61.20	-9	3,016	-0.30%
2019/03/26	14	60.41	5	60.48	60.00	9	2,935	0.31%
2019/03/25	2	58.75	0	0.00	58.80	2	2,840	0.07%
2019/03/22	6	59.45	7	59.24	59.50	-1	2,813	-0.04%
2019/03/21	2	57.90	7	57.87	57.70	-5	2,705	-0.18%
2019/03/20	2	58.80	1	58.70	58.80	1	2,685	0.04%
2019/03/19	1	59.40	0	0.00	59.30	1	2,687	0.04%
2019/03/18	3	59.33	1	59.70	60.00	2	2,671	0.07%
2019/03/15	2	58.75	0	0.00	58.80	2	2,659	0.08%
2019/03/14	3	60.03	8	59.41	58.90	-5	2,648	-0.19%
2019/03/13	2	57.50	0	0.00	57.60	2	2,581	0.08%
2019/03/12	1	58.60	1	58.30	58.30	0	2,575	0.00%
2019/03/08	1	57.10	2	57.20	57.80	-1	2,694	-0.04%
2019/03/07	10	59.91	9	59.60	58.40	1	2,698	0.04%
2019/03/06	2	58.30	0	0.00	58.40	2	2,637	0.08%
2019/03/05	3	58.40	3	58.50	57.90	0	2,661	0.00%
2019/03/04	2	57.70	1	58.00	58.20	1	2,677	0.04%
2019/02/27	2	59.20	1	59.60	59.10	1	2,688	0.04%
2019/02/26	5	59.98	148	59.59	59.90	-143	2,680	-5.34%	大賣/鉅額交易
2019/02/25	146	59.24	3	59.33	60.90	143	2,650	5.40%	大買/鉅額交易
2019/02/22	12	59.25	5	58.70	58.60	7	2,592	0.27%
2019/02/21	5	61.54	6	60.88	61.20	-1	2,523	-0.04%
2019/02/20	13	61.45	15	61.64	62.50	-2	2,476	-0.08%
2019/02/19	31	58.40	29	58.79	59.20	2	2,392	0.08%
2019/02/18	21	52.99	48	55.71	56.60	-27	2,141	-1.26%
2019/02/15	3	52.00	96	51.54	51.50	-93	2,041	-4.56%
2019/02/14	1	53.60	1	53.70	52.80	0	2,144	0.00%
2019/02/13	2	51.10	1	51.00	51.20	1	2,258	0.04%
2019/02/12	1	49.40	2	50.20	50.20	-1	2,271	-0.04%
2019/01/30	1	48.35	3	48.13	48.10	-2	2,252	-0.09%
2019/01/28	1	49.15	0	0.00	48.90	1	2,239	0.04%
2019/01/25	12	50.72	10	49.63	49.55	2	2,244	0.09%
2019/01/24	3	49.03	2	49.85	49.50	1	2,204	0.05%
2019/01/21	2	46.20	0	0.00	46.05	2	2,132	0.09%
2019/01/17	0	0.00	1	45.40	45.30	-1	2,172	-0.05%
2019/01/10	0	0.00	1	44.55	44.75	-1	2,197	-0.05%
2019/01/09	1	45.70	1	45.60	44.30	0	2,182	0.00%
2019/01/07	1	43.60	0	0.00	43.30	1	2,165	0.05%
2019/01/03	0	0.00	10	42.70	42.15	-10	2,190	-0.46%
2018/12/27	2	44.48	0	0.00	44.20	2	2,331	0.09%
2018/12/25	11	43.80	0	0.00	44.35	11	2,335	0.47%
2018/12/22	23	45.59	0	0.00	45.80	23	2,344	0.98%
2018/12/21	82	45.75	0	0.00	45.90	82	2,357	3.48%
2018/12/06	0	0.00	1	51.70	48.80	-1	2,457	-0.04%
2018/12/04	1	52.20	0	0.00	51.70	1	2,484	0.04%
2018/12/03	10	52.70	11	52.64	53.50	-1	2,531	-0.04%
2018/11/30	21	51.01	14	50.80	50.80	7	2,542	0.28%
2018/11/29	22	51.69	19	52.19	50.60	3	2,518	0.12%
2018/11/28	8	50.53	8	50.88	50.80	0	2,436	0.00%
2018/11/27	3	49.23	1	49.65	50.70	2	2,421	0.08%
2018/11/26	1	48.90	0	0.00	50.00	1	2,414	0.04%
2018/11/21	2	48.88	4	48.98	49.70	-2	2,452	-0.08%
2018/11/20	5	49.84	22	49.50	48.30	-17	2,519	-0.67%
2018/11/19	18	51.14	1	51.00	50.80	17	2,538	0.67%
2018/11/16	2	52.50	11	52.45	51.00	-9	2,557	-0.35%
2018/11/15	2	50.28	12	50.83	50.20	-10	2,472	-0.40%
2018/11/14	11	50.97	3	51.17	50.40	8	2,466	0.32%
2018/11/13	39	50.31	32	50.43	51.20	7	2,473	0.28%
2018/11/12	13	52.25	8	53.14	49.20	5	2,450	0.20%
2018/11/09	1	50.20	1	49.90	50.60	0	2,373	0.00%
2018/11/07	10	46.00	10	46.33	46.60	0	2,452	0.00%
2018/11/01	3	45.65	2	46.10	45.00	1	2,678	0.04%
2018/10/30	2	42.40	2	41.43	41.40	0	2,869	0.00%
2018/10/26	0	0.00	1	42.50	41.75	-1	2,950	-0.03%
2018/10/25	5	42.55	0	0.00	40.95	5	3,083	0.16%
2018/10/24	0	0.00	5	45.20	45.50	-5	3,227	-0.15%
2018/10/23	1	45.80	0	0.00	45.20	1	3,290	0.03%
2018/10/22	0	0.00	6	48.10	48.25	-6	3,316	-0.18%
2018/10/19	0	0.00	1	46.20	46.80	-1	3,356	-0.03%
2018/10/17	6	46.83	1	47.40	46.10	5	3,414	0.15%
2018/10/16	1	45.15	0	0.00	45.90	1	3,453	0.03%
2018/10/09	2	49.70	2	50.35	51.10	0	3,450	0.00%
2018/10/08	1	52.00	0	0.00	51.90	1	3,435	0.03%
2018/10/05	5	52.52	1	51.40	51.60	4	3,429	0.12%
2018/09/27	1	58.10	1	58.50	57.90	0	3,420	0.00%
2018/09/21	0	0.00	4	57.20	57.90	-4	3,481	-0.11%
2018/09/20	3	56.93	0	0.00	55.80	3	3,485	0.09%
2018/09/19	2	58.35	0	0.00	57.60	2	3,491	0.06%
2018/09/18	0	0.00	1	61.20	58.70	-1	3,559	-0.03%
2018/09/14	0	0.00	3	59.23	59.90	-3	3,556	-0.08%
2018/09/13	5	57.48	1	58.60	57.00	4	3,538	0.11%
2018/09/12	2	58.40	1	58.30	57.50	1	3,538	0.03%
2018/09/10	9	60.90	1	59.70	59.20	8	3,523	0.23%
2018/09/07	12	65.43	19	65.55	64.00	-7	3,492	-0.20%
2018/09/06	2	71.40	4	69.35	68.90	-2	3,435	-0.06%
2018/09/05	2	70.15	2	70.25	70.00	0	3,549	0.00%
2018/09/04	4	69.60	2	70.05	71.00	2	3,814	0.05%
2018/08/31	1	69.20	1	70.40	71.10	0	3,916	0.00%
2018/08/30	9	70.99	0	0.00	70.40	9	4,027	0.22%
2018/08/28	3	70.60	2	71.45	70.70	1	4,029	0.02%
2018/08/27	2	69.20	5	70.24	71.10	-3	3,965	-0.08%
2018/08/24	2	67.70	1	68.40	68.30	1	3,865	0.03%
2018/08/23	3	67.13	2	67.75	66.30	1	3,822	0.03%
2018/08/22	1	69.00	1	69.20	68.50	0	3,795	0.00%
2018/08/17	7	70.24	6	69.78	69.00	1	3,815	0.03%
2018/08/16	1	64.80	1	66.00	69.60	0	3,728	0.00%
2018/08/15	1	70.10	5	68.80	67.70	-4	3,637	-0.11%
2018/08/14	1	69.70	0	0.00	72.50	1	3,586	0.03%
2018/08/13	0	0.00	3	71.43	70.00	-3	3,544	-0.08%
2018/08/10	0	0.00	2	72.80	72.80	-2	3,521	-0.06%
2018/08/08	7	76.23	6	75.50	74.30	1	3,486	0.03%
2018/08/07	0	0.00	6	74.38	75.50	-6	3,409	-0.18%
2018/08/06	7	72.10	5	70.94	72.90	2	3,354	0.06%
2018/08/03	4	70.50	4	71.00	70.50	0	3,310	0.00%
2018/08/02	0	0.00	2	69.35	69.70	-2	3,300	-0.06%
2018/08/01	13	72.88	4	72.65	72.20	9	3,287	0.27%
2018/07/31	5	70.46	8	70.91	72.90	-3	3,172	-0.09%
2018/07/30	2	65.45	2	66.30	66.30	0	3,113	0.00%
2018/07/27	10	64.49	7	64.31	64.30	3	3,069	0.10%
2018/07/26	9	65.28	6	65.47	65.00	3	3,068	0.10%
2018/07/23	5	65.02	4	65.10	66.00	1	3,071	0.03%
2018/07/19	1	71.20	0	0.00	71.60	1	3,125	0.03%
2018/07/13	2	76.80	0	0.00	77.80	2	3,239	0.06%
2018/07/11	0	0.00	3	73.90	73.70	-3	3,231	-0.09%
2018/07/10	3	74.57	0	0.00	75.30	3	3,248	0.09%
2018/07/09	4	74.50	0	0.00	73.20	4	3,294	0.12%
2018/06/29	0	0.00	1	86.00	83.50	-1	3,463	-0.03%
2018/06/28	1	87.00	1	84.50	85.00	0	3,455	0.00%
2018/06/27	8	88.24	7	87.77	86.70	1	3,429	0.03%
2018/06/26	2	83.85	2	86.00	85.90	0	3,356	0.00%
2018/06/22	1	82.00	2	81.00	82.00	-1	3,398	-0.03%
2018/06/21	0	0.00	10	81.93	81.10	-10	3,396	-0.29%
2018/06/19	2	83.90	0	0.00	83.30	2	3,431	0.06%
2018/06/15	5	86.98	1	87.00	86.30	4	3,423	0.12%
2018/06/14	0	0.00	1	86.60	87.30	-1	3,427	-0.03%
2018/06/13	11	94.55	37.1	89.87	85.00	-26.1	3,478	-0.75%
2018/06/12	27.1	91.04	13	89.94	92.80	14.1	3,321	0.43%
2018/06/11	5	83.10	0	0.00	84.40	5	3,215	0.16%
2018/06/08	14	82.73	11	80.04	79.80	3	3,387	0.09%
2018/06/07	4	82.30	9	80.42	81.10	-5	3,341	-0.15%
2018/06/06	3	76.50	3	76.40	76.70	0	3,243	0.00%
2018/06/05	2	74.20	0	0.00	74.30	2	3,220	0.06%
2018/06/04	4	74.43	1	75.00	73.90	3	3,236	0.09%
2018/05/29	1	76.80	0	0.00	73.70	1	3,283	0.03%
2018/05/25	0	0.00	1	76.70	77.70	-1	3,269	-0.03%
2018/05/24	4	77.25	0	0.00	77.30	4	3,264	0.12%
2018/05/22	0	0.00	2	77.20	76.50	-2	3,484	-0.06%
2018/05/21	0	0.00	1	76.50	75.60	-1	3,500	-0.03%
2018/05/18	0	0.00	4	75.60	75.50	-4	3,537	-0.11%
2018/05/17	5	75.16	6	75.80	73.20	-1	3,539	-0.03%
2018/05/16	0	0.00	2	74.50	73.00	-2	3,528	-0.06%
2018/05/15	0	0.00	6	74.55	74.00	-6	3,579	-0.17%
2018/05/14	4	75.00	4	75.90	76.60	0	3,632	0.00%
2018/05/10	3	69.80	0	0.00	69.90	3	3,585	0.08%
2018/05/09	1	71.00	5	70.92	70.70	-4	3,596	-0.11%
2018/05/08	3	70.90	6	70.12	69.20	-3	3,613	-0.08%
2018/05/07	8	69.54	4	69.43	71.00	4	3,628	0.11%
2018/05/03	1	65.20	1	64.00	65.00	0	3,684	0.00%
2018/05/02	6	63.83	3	64.20	63.30	3	3,714	0.08%
2018/04/30	20	61.62	8	61.48	61.20	12	3,861	0.31%
2018/04/27	16	63.36	16	62.72	63.50	0	3,934	0.00%
2018/04/26	10	62.72	10	64.46	61.20	0	4,041	0.00%
2018/04/25	36	63.51	24	64.60	63.30	12	4,182	0.29%
2018/04/24	34	68.36	6	71.43	67.30	28	4,274	0.66%
2018/04/23	5	75.00	45	76.09	74.70	-40	4,461	-0.90%
2018/04/20	4	80.27	6	82.10	78.80	-2	4,753	-0.04%
2018/04/19	4	82.80	1	82.20	82.20	3	4,844	0.06%
2018/04/18	0	0.00	2	82.20	83.70	-2	4,958	-0.04%
2018/04/16	2	84.75	8	84.36	83.60	-6	5,033	-0.12%
2018/04/13	0	0.00	4	83.90	84.60	-4	5,098	-0.08%
2018/04/12	4	83.80	3	84.37	82.00	1	5,107	0.02%
2018/04/10	51	83.01	6	84.83	81.00	45	5,234	0.86%
2018/04/09	21	82.00	8	82.66	84.50	13	5,411	0.24%
2018/04/03	1	80.80	0	0.00	80.80	1	5,541	0.02%
2018/04/02	56	84.21	30	84.07	84.20	26	5,829	0.45%
2018/03/31	1	78.20	1	77.10	78.80	0	5,916	0.00%
2018/03/30	17	76.60	1	77.50	76.60	16	6,342	0.25%
2018/03/29	1	76.70	2	76.30	76.10	-1	6,778	-0.01%
2018/03/28	51	76.29	0	0.00	76.30	51	7,083	0.72%
2018/03/27	24	77.07	16	77.18	77.70	8	7,222	0.11%
2018/03/26	25	73.61	13	73.33	73.60	12	7,576	0.16%
2018/03/23	30	72.31	212	72.56	72.50	-182	7,875	-2.31%	大賣/鉅額交易
2018/03/22	41	77.18	3	77.53	76.40	38	7,989	0.48%
2018/03/21	144	80.54	6	79.92	80.80	138	8,031	1.72%	大買/鉅額交易
2018/03/20	0	0.00	1	80.50	79.20	-1	8,118	-0.01%
2018/03/19	19	84.66	8	83.98	82.10	11	8,372	0.13%
2018/03/16	2	84.40	2	82.45	82.00	0	8,294	0.00%
2018/03/15	11	84.29	8	83.46	83.20	3	8,294	0.04%
2018/03/14	17	81.66	20	83.58	83.10	-3	8,208	-0.04%
2018/03/13	1	78.10	0.1	78.70	77.80	0.9	8,000	0.01%
2018/03/12	3	76.87	0	0.00	77.60	3	8,013	0.04%
2018/03/09	0	0.00	1	76.00	74.90	-1	8,052	-0.01%
2018/03/08	0	0.00	1	75.00	75.50	-1	8,097	-0.01%
2018/03/07	1	76.00	0	0.00	73.90	1	8,155	0.01%
2018/03/06	3	74.93	3	74.80	75.40	0	8,217	0.00%
2018/03/05	1	74.00	0	0.00	73.00	1	8,268	0.01%
2018/03/02	1	78.50	3	78.23	77.90	-2	8,363	-0.02%
2018/03/01	4	77.70	1	77.40	77.80	3	8,515	0.04%
2018/02/27	4	79.58	5	79.36	78.60	-1	8,703	-0.01%
2018/02/26	2	80.05	3	80.27	79.40	-1	8,955	-0.01%
2018/02/23	15	81.41	2	81.25	80.00	13	9,152	0.14%
2018/02/22	2	76.55	77	81.20	81.40	-75	9,186	-0.82%
2018/02/21	1	73.40	0	0.00	74.00	1	9,080	0.01%
2018/02/12	2	71.50	1	71.30	71.00	1	9,039	0.01%
2018/02/09	1	68.40	0	0.00	69.50	1	9,005	0.01%
2018/02/08	0	0.00	1	69.90	70.00	-1	8,981	-0.01%
2018/02/07	2	69.50	1	70.40	68.50	1	8,968	0.01%
2018/02/06	3.1	70.26	1	67.90	68.00	2.1	8,947	0.02%
2018/02/05	4	75.40	2	75.60	75.30	2	8,939	0.02%
2018/02/02	5	78.06	6	78.37	78.50	-1	8,943	-0.01%
2018/02/01	1	80.06	1	80.00	78.50	0	8,976	0.00%
2018/01/31	0.1	80.90	1	78.70	80.10	-0.9	8,958	-0.01%
2018/01/30	75	80.60	0	0.00	78.00	75	8,949	0.84%
2018/01/29	10	82.04	9	81.36	81.10	1	9,020	0.01%
2018/01/26	14	79.40	12	78.60	79.50	2	8,964	0.02%
2018/01/25	1	81.20	0	0.00	78.20	1	8,852	0.01%
2018/01/24	19	80.12	13	80.58	81.90	6	8,789	0.07%
2018/01/23	0	0.00	6	84.00	84.60	-6	8,582	-0.07%
2018/01/22	4	86.05	3	88.00	87.40	1	8,466	0.01%
2018/01/18	1	95.50	10	93.74	89.50	-9	8,184	-0.11%
2018/01/17	10	98.82	2	98.80	97.60	8	8,035	0.10%
2018/01/16	13	94.63	6	95.82	95.80	7	7,777	0.09%
2018/01/15	2	88.70	0	0.00	89.90	2	7,450	0.03%
2018/01/12	2	90.80	2	89.10	87.90	0	7,351	0.00%
2018/01/11	1	86.00	0	0.00	85.90	1	7,217	0.01%
2018/01/10	1	86.60	2	85.85	85.20	-1	7,196	-0.01%
2018/01/09	0	0.00	23	84.32	85.00	-23	7,130	-0.32%
2018/01/08	1	87.20	1	85.60	86.20	0	7,061	0.00%
2018/01/05	2	88.70	5	89.54	87.80	-3	6,990	-0.04%
2018/01/04	2	88.30	0	0.00	87.10	2	6,904	0.03%
2018/01/03	10	89.36	32	89.88	88.30	-22	6,819	-0.32%
2018/01/02	1	85.00	2	85.65	85.70	-1	6,597	-0.02%