達方 (8163)-中國信託-新竹券商分點個股進出

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
46.50
漲跌
▲0.70
漲幅
+1.53%
成交量
855張
產業
上市電腦週邊類股
482人加入追蹤

立即追蹤
本地時間:13:30(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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/15	0	0.00	8	46.70	46.50	-8	612	-1.31%
2024/11/13	4	45.75	0	0.00	45.90	4	609	0.66%
2024/11/07	0	0.00	10	46.58	46.70	-10	603	-1.66%
2024/11/05	4	46.95	0	0.00	46.70	4	607	0.66%
2024/11/04	0	0.00	8	49.66	49.00	-8	608	-1.32%
2024/10/29	8	49.08	0	0.00	49.05	8	602	1.33%
2024/10/28	2	49.40	2	49.80	49.80	0	610	0.00%
2024/10/08	0.5	48.40	2	48.85	48.35	-1.5	708	-0.21%
2024/09/24	2	49.90	0	0.00	49.80	2	1,064	0.19%
2024/08/27	0.2	51.90	0	0.00	51.90	0.2	1,658	0.01%
2024/08/06	5.3	47.75	0	0.00	49.30	5.3	1,938	0.27%
2024/08/02	0.3	55.80	0	0.00	55.00	0.3	2,005	0.01%
2024/07/23	2	56.90	2	57.40	57.60	0	2,364	0.00%
2024/07/22	0	0.00	4	57.80	56.20	-4	2,342	-0.17%
2024/07/18	0	0.00	1	58.90	58.90	-1	2,324	-0.04%
2024/07/15	10	59.20	0	0.00	59.30	10	2,335	0.43%
2024/07/12	0	0.00	2	59.90	60.00	-2	2,329	-0.09%
2024/07/09	0	0.00	4	59.85	60.40	-4	2,351	-0.17%
2024/07/08	3	60.37	0.3	60.30	60.60	2.8	2,346	0.12%
2024/07/04	10	62.30	0	0.00	61.50	10	2,314	0.43%
2024/07/02	0	0.00	5	69.10	69.10	-5	2,163	-0.23%
2024/07/01	1	70.40	0	0.00	69.90	1	2,156	0.05%
2024/06/27	0.3	70.40	1	70.30	69.60	-0.7	2,121	-0.03%
2024/06/26	1	72.00	0	0.00	71.40	1	2,109	0.05%
2024/06/21	0	0.00	1	70.50	70.70	-1	2,093	-0.05%
2024/06/20	1	69.50	0	0.00	69.90	1	2,113	0.05%
2024/06/14	1	69.00	0	0.00	68.40	1	2,247	0.04%
2024/06/13	1	68.40	0	0.00	69.00	1	2,230	0.04%
2024/06/12	1	69.10	0	0.00	68.90	1	2,245	0.04%
2024/06/11	3	67.97	2	69.00	69.10	1	2,245	0.04%
2024/06/07	1	69.50	0	0.00	68.00	1	2,237	0.04%
2024/06/06	3	74.50	13	72.70	71.50	-10	2,185	-0.46%
2024/06/05	1	71.50	27	72.54	71.80	-26	2,178	-1.19%
2024/05/31	10	67.60	0	0.00	68.00	10	2,431	0.41%
2024/05/30	1	67.50	0	0.00	67.40	1	2,748	0.04%
2024/05/29	1	68.50	0	0.00	68.50	1	2,779	0.04%
2024/05/24	1	67.20	0	0.00	67.20	1	2,824	0.04%
2024/05/23	1	67.40	0	0.00	67.20	1	2,822	0.04%
2024/05/21	1	66.60	0	0.00	66.80	1	2,785	0.04%
2024/05/17	0	0.00	3	66.80	67.10	-3	2,777	-0.11%
2024/05/15	1	66.80	0	0.00	66.80	1	2,766	0.04%
2024/05/09	10	68.60	0	0.00	67.90	10	2,676	0.37%
2024/05/08	20	69.90	1	69.70	70.80	19	2,634	0.72%
2024/05/07	0	0.00	2	70.90	71.80	-2	2,569	-0.08%
2024/05/06	2	69.40	1	68.00	67.80	1	2,411	0.04%
2024/05/03	1	67.00	0	0.00	67.70	1	2,353	0.04%
2024/04/19	1	59.50	1	60.00	60.40	0	2,206	0.00%
2024/04/18	1	60.90	1	60.70	60.80	0	2,195	0.00%
2024/04/16	2	60.00	0	0.00	60.10	2	2,196	0.09%
2024/04/15	2	61.50	0	0.00	61.50	2	2,183	0.09%
2024/04/11	2	61.50	0	0.00	61.50	2	2,301	0.09%
2024/04/08	1	63.80	0	0.00	63.50	1	2,321	0.04%
2024/04/02	0	0.00	1	63.10	63.00	-1	2,325	-0.04%
2024/03/29	0	0.00	5	61.70	62.30	-5	2,319	-0.22%
2024/03/28	5	63.20	0	0.00	62.30	5	2,320	0.22%
2024/03/26	1	61.90	1	62.00	61.90	0	2,323	0.00%
2024/03/25	2	62.90	0	0.00	62.80	2	2,309	0.09%
2024/03/21	1	63.00	3	63.10	64.10	-2	2,289	-0.09%
2024/03/20	3	62.60	2	63.00	62.40	1	2,288	0.04%
2024/03/19	2	61.75	0	0.00	61.90	2	2,245	0.09%
2024/03/14	0	60.70	1	61.00	60.60	-1	2,225	-0.04%
2024/03/13	0	0.00	1	61.00	60.70	-1	2,220	-0.05%
2024/03/12	0	59.70	0	0.00	60.50	0	2,229	0.00%
2024/03/11	1	59.50	0	0.00	59.60	1	2,243	0.04%
2024/03/08	1	61.90	2	60.45	60.00	-1	2,235	-0.04%
2024/03/07	1	61.30	0	0.00	61.00	1	2,216	0.05%
2024/03/06	7	61.40	3	60.50	61.70	4	2,159	0.19%
2024/03/05	5	60.20	4	60.30	61.40	1	1,963	0.05%
2024/01/29	0	0.00	1	51.60	51.70	-1	2,257	-0.04%
2024/01/17	0	0.00	1	51.90	51.90	-1	2,471	-0.04%
2024/01/12	0	0.00	1	51.80	51.60	-1	2,440	-0.04%
2024/01/08	0	0.00	2	54.60	52.60	-2	2,408	-0.08%
2024/01/05	3	55.97	4	55.18	54.90	-1	2,360	-0.04%
2024/01/04	5	53.90	1	54.20	53.50	4	2,267	0.18%
2024/01/03	1	55.60	0	0.00	55.30	1	2,241	0.04%
2023/12/29	0	0.00	2	54.30	54.20	-2	2,162	-0.09%
2023/12/20	2	53.75	1	53.80	53.70	1	2,025	0.05%
2023/12/18	0	0.00	1	56.10	54.40	-1	1,960	-0.05%
2023/12/14	0	0.00	1	56.60	56.70	-1	1,889	-0.05%
2023/12/11	0	0.00	21	54.60	54.90	-21	1,814	-1.16%
2023/12/08	0	0.00	6	54.90	54.80	-6	1,799	-0.33%
2023/12/07	2	54.95	0	0.00	54.50	2	1,785	0.11%
2023/12/05	0	0.00	4	54.20	54.80	-4	1,714	-0.23%
2023/12/04	5	55.24	0	0.00	55.00	5	1,687	0.30%
2023/12/01	0	0.00	4	53.50	53.50	-4	1,625	-0.25%
2023/11/30	0	0.00	2	53.35	52.70	-2	1,593	-0.13%
2023/11/29	0	0.00	3	52.10	52.30	-3	1,534	-0.20%
2023/11/28	0	0.00	2	51.70	52.10	-2	1,527	-0.13%
2023/11/20	0	0.00	1	51.10	51.20	-1	1,361	-0.07%
2023/11/17	6	51.55	1	51.80	51.60	5	1,329	0.38%
2023/11/14	1	51.30	2	50.60	50.20	-1	1,211	-0.08%
2023/11/13	2	51.00	1	51.00	51.00	1	1,175	0.09%
2023/11/10	1	50.90	0	0.00	51.40	1	1,116	0.09%
2023/11/08	0	0.00	4	49.79	50.00	-4	974	-0.41%
2023/11/07	0	0.00	6	49.35	49.85	-6	936	-0.64%
2023/11/06	13	49.36	10	50.21	49.70	3	881	0.34%
2023/11/03	11	48.38	5.2	48.30	48.85	5.8	661	0.88%
2023/10/25	0	0.00	1	43.00	43.40	-1	452	-0.22%
2023/10/19	1	42.75	0	0.00	42.60	1	483	0.21%
2023/10/13	0	0.00	1	43.95	43.85	-1	493	-0.20%
2023/10/11	0	0.00	1	43.80	43.75	-1	512	-0.20%
2023/09/19	1	43.50	0	0.00	43.85	1	745	0.13%
2023/09/18	0	0.00	1	43.90	44.00	-1	755	-0.13%
2023/09/12	1	43.45	1	43.55	43.60	0	772	0.00%
2023/09/11	0	0.00	3	44.10	43.75	-3	778	-0.39%
2023/09/06	1	44.05	0	0.00	44.20	1	798	0.13%
2023/09/01	2	43.75	0	0.00	44.20	2	811	0.25%
2023/08/31	1	42.65	0	0.00	43.60	1	807	0.12%
2023/08/16	0.1	41.85	0	0.00	41.70	0.1	909	0.01%
2023/08/14	0	0.00	10	41.50	41.75	-10	931	-1.07%
2023/08/10	1	42.00	0	0.00	42.05	1	949	0.11%
2023/07/24	1	44.30	0	0.00	44.30	1	882	0.11%
2023/07/17	9	45.88	0	0.00	46.00	9	880	1.02%
2023/06/19	0.1	47.45	0	0.00	47.35	0.1	781	0.01%
2023/05/26	0	0.00	1	45.95	46.35	-1	938	-0.11%
2023/05/17	0	0.00	1	45.25	45.40	-1	864	-0.12%
2023/05/16	0	0.00	2	45.10	45.10	-2	855	-0.23%
2023/05/11	0	0.00	2	44.00	44.00	-2	915	-0.22%
2023/05/09	0	0.00	1	44.65	44.65	-1	918	-0.11%
2023/04/20	0	0.00	1	44.40	44.35	-1	916	-0.11%
2023/04/14	3	44.63	2	44.45	44.40	1	887	0.11%
2023/04/13	4	45.23	8	44.89	44.55	-4	879	-0.45%
2023/04/12	2	44.55	3	44.90	45.30	-1	865	-0.12%
2023/04/11	3	44.50	3	44.50	44.50	0	837	0.00%
2023/04/10	5	44.26	5	44.66	44.90	0	825	0.00%
2023/04/07	2	44.45	2	44.20	44.15	0	783	0.00%
2023/03/31	2	44.20	2	44.13	44.10	0	763	0.00%
2023/03/28	2	44.20	2	43.75	43.65	0	763	0.00%
2023/03/27	0	44.10	0	0.00	44.05	0	759	0.00%
2023/03/24	2	44.15	1	44.10	44.10	1	762	0.13%
2023/03/23	1	44.05	1	44.30	44.20	0	757	0.00%
2023/03/22	2	43.75	2	43.90	44.20	0	750	0.00%
2023/03/21	3	43.60	3	43.55	43.55	0	744	0.00%
2023/03/20	2	43.35	2	43.45	43.35	0	741	0.00%
2023/03/15	2	43.85	2	43.40	43.25	0	745	0.00%
2023/03/14	0.3	43.60	0	0.00	43.50	0.3	740	0.04%
2023/03/10	0	0.00	2	43.75	43.85	-2	726	-0.28%
2023/03/09	2	44.35	2	44.30	44.50	0	713	0.00%
2023/03/08	4	44.53	6	43.94	44.70	-2	671	-0.30%
2023/03/07	1	42.00	0	0.00	41.75	1	548	0.18%
2023/03/06	3	41.88	3	41.95	41.95	0	569	0.00%
2023/03/03	3	41.68	2	41.70	41.65	1	563	0.18%
2023/03/02	2	41.40	2	41.60	41.60	0	557	0.00%
2023/03/01	2	41.45	2	41.35	41.35	0	551	0.00%
2023/02/24	1	41.20	1	41.05	41.30	0	548	0.00%
2023/02/23	1	41.10	0	0.00	41.00	1	542	0.18%
2023/02/21	1	41.30	2	41.23	41.15	-1	542	-0.18%
2023/02/20	2	41.25	2	41.25	41.25	0	543	0.00%
2023/02/16	2	40.85	2	40.80	40.85	0	544	0.00%
2023/02/15	1	40.50	1	40.60	40.70	0	548	0.00%
2023/02/14	2	40.60	2	40.50	40.40	0	544	0.00%
2023/02/13	2	40.80	2	40.50	40.50	0	545	0.00%
2023/02/10	2	41.75	3	41.28	41.00	-1	547	-0.18%
2023/02/09	2	41.48	0	0.00	41.55	2	511	0.39%
2023/02/08	2	40.23	2	40.30	40.25	0	479	0.00%
2023/02/07	2	40.28	2	40.25	40.20	0	473	0.00%
2023/02/06	2	40.73	2	40.15	40.10	0	466	0.00%
2023/02/03	2	40.15	2	40.40	40.45	0	457	0.00%
2023/02/02	2	39.78	2	40.00	40.15	0	447	0.00%
2023/02/01	2	39.50	2	39.55	39.60	0	437	0.00%
2023/01/31	1	39.40	0	0.00	39.40	1	436	0.23%
2023/01/30	2	39.35	2	39.35	39.30	0	431	0.00%
2023/01/17	0	0.00	2	38.75	38.90	-2	424	-0.47%
2023/01/16	0	0.00	2	38.73	38.65	-2	423	-0.47%
2023/01/11	2	39.05	2	38.90	38.90	0	435	0.00%
2023/01/09	2	38.45	2	38.45	38.50	0	433	0.00%
2022/12/21	2	37.68	2	37.45	37.40	0	485	0.00%
2022/12/20	1	38.00	1	37.50	37.40	0	483	0.00%
2022/12/15	2	38.78	2	38.75	38.80	0	472	0.00%
2022/12/14	2	38.75	2	38.65	38.65	0	473	0.00%
2022/12/13	3	38.82	3	38.55	38.50	0	476	0.00%
2022/12/09	2	38.80	2	38.55	38.50	0	478	0.00%
2022/12/08	2	38.73	2	38.80	38.65	0	493	0.00%
2022/12/07	2	39.15	2	38.85	38.70	0	494	0.00%
2022/12/05	2	40.60	2	40.25	40.20	0	490	0.00%
2022/12/02	2	40.50	2	40.63	40.50	0	485	0.00%
2022/12/01	2	40.60	2	40.53	40.50	0	484	0.00%
2022/11/28	0	0.00	4	39.50	39.85	-4	455	-0.88%
2022/11/25	3	39.37	3	39.10	39.15	0	427	0.00%
2022/11/24	1	39.05	1	39.15	39.05	0	428	0.00%
2022/11/23	3	39.10	0	0.00	38.90	3	430	0.70%
2022/11/21	2	39.05	2	39.15	39.15	0	435	0.00%
2022/11/18	3	39.43	0	0.00	38.95	3	437	0.69%
2022/11/14	2	39.28	2	39.05	39.00	0	447	0.00%
2022/11/11	4	39.50	3	38.92	38.80	1	446	0.22%
2022/11/09	2	39.05	2	39.15	39.25	0	440	0.00%
2022/11/08	2	38.75	2	39.05	38.80	0	444	0.00%
2022/11/03	0	0.00	2	38.70	38.90	-2	477	-0.42%
2022/11/01	0	0.00	2	38.00	38.40	-2	482	-0.41%
2022/10/27	2	37.85	3	37.87	37.85	-1	518	-0.19%
2022/10/19	2	38.35	2	38.25	38.25	0	519	0.00%
2022/10/12	1	37.50	0	0.00	37.90	1	523	0.19%
2022/10/11	1	38.40	0	0.00	38.25	1	519	0.19%
2022/10/06	2	39.75	2	39.75	39.60	0	518	0.00%
2022/09/28	1	39.00	0	0.00	38.50	1	595	0.17%
2022/09/26	1	39.50	0	0.00	39.55	1	620	0.16%
2022/09/22	1	41.40	6	41.20	41.50	-5	660	-0.76%
2022/09/21	1	42.45	0	0.00	41.80	1	663	0.15%
2022/09/16	0	0.00	1	42.45	42.35	-1	676	-0.15%
2022/09/08	2	40.55	2	40.95	41.00	0	688	0.00%
2022/08/31	1	41.50	0	0.00	41.30	1	701	0.14%
2022/08/26	3	41.85	3	41.52	41.50	0	700	0.00%
2022/08/22	0	0.00	1	41.80	42.05	-1	713	-0.14%
2022/08/16	2	41.65	7	41.45	41.15	-5	719	-0.70%
2022/08/11	2	41.45	2	41.80	41.75	0	725	0.00%
2022/08/09	2	39.70	2	39.95	39.95	0	697	0.00%
2022/08/08	6	39.97	1	40.05	39.95	5	707	0.71%
2022/08/05	2	39.78	3	40.50	40.45	-1	710	-0.14%
2022/08/03	2	39.30	2	39.05	39.05	0	725	0.00%
2022/08/02	0	0.00	1	39.15	39.25	-1	738	-0.14%
2022/08/01	2	40.00	2	39.90	39.95	0	780	0.00%
2022/07/29	2	39.95	2	40.00	40.05	0	806	0.00%
2022/07/28	2	40.05	2	39.60	39.75	0	835	0.00%
2022/07/21	2	39.15	0	0.00	39.25	2	941	0.21%
2022/07/20	4	39.30	3	39.15	39.10	1	947	0.11%
2022/07/19	2	39.15	2	39.25	39.30	0	971	0.00%
2022/07/18	2	38.25	2	38.45	38.70	0	977	0.00%
2022/07/15	2	38.10	2	37.85	37.80	0	1,014	0.00%
2022/07/14	1	37.45	1	37.85	38.20	0	1,071	0.00%
2022/07/13	2	36.95	2	37.60	37.55	0	1,105	0.00%
2022/07/12	1	36.50	1	36.10	36.10	0	1,112	0.00%
2022/07/11	2	37.65	2	36.93	36.95	0	1,118	0.00%
2022/07/08	3	36.88	3	37.60	37.40	0	1,132	0.00%
2022/07/07	4	36.39	2	36.70	36.60	2	1,128	0.18%
2022/07/05	2	39.85	2	39.63	39.80	0	1,100	0.00%
2022/07/01	3	38.95	3	39.78	38.80	0	1,108	0.00%
2022/06/30	3	41.03	3	40.50	40.45	0	1,095	0.00%
2022/06/27	2	42.45	2	42.53	42.50	0	1,168	0.00%
2022/06/24	2	41.90	4	42.04	42.00	-2	1,170	-0.17%
2022/06/23	0	0.00	1	41.70	41.65	-1	1,176	-0.09%
2022/06/22	0	0.00	1	41.60	41.40	-1	1,181	-0.08%
2022/06/21	2	41.30	2	41.95	42.45	0	1,202	0.00%
2022/06/20	1	40.95	0	0.00	40.80	1	1,221	0.08%
2022/06/17	2	41.90	2	41.70	41.65	0	1,221	0.00%
2022/06/16	2	43.00	2	42.25	42.10	0	1,249	0.00%
2022/06/15	2	42.80	2	42.80	42.75	0	1,284	0.00%
2022/06/14	1	42.15	0	0.00	42.40	1	1,324	0.08%
2022/06/13	1	42.85	0	0.00	42.65	1	1,365	0.07%
2022/06/09	2	44.05	2	43.90	43.95	0	1,468	0.00%
2022/06/08	2	44.05	2	44.00	44.00	0	1,490	0.00%
2022/06/06	2	43.75	2	43.90	43.90	0	1,667	0.00%
2022/06/02	2	43.98	2	43.95	43.95	0	1,691	0.00%
2022/06/01	2	44.00	2	43.95	43.95	0	1,713	0.00%
2022/05/31	0	0.00	5	43.55	43.75	-5	1,776	-0.28%
2022/05/30	2	43.65	2	43.75	43.80	0	1,778	0.00%
2022/05/27	2	43.33	2	43.40	43.35	0	1,775	0.00%
2022/05/26	2	43.20	2	43.20	43.05	0	1,779	0.00%
2022/05/25	2	43.08	2	43.20	43.05	0	1,784	0.00%
2022/05/24	1	43.15	1	42.95	42.90	0	1,798	0.00%
2022/05/23	2	43.10	2	43.00	43.00	0	1,791	0.00%
2022/05/20	17	42.95	3	42.97	42.90	14	1,794	0.78%
2022/05/19	1	41.90	1	42.25	42.30	0	1,791	0.00%
2022/05/18	2	43.05	2	42.85	42.90	0	1,785	0.00%
2022/05/17	1	42.75	0	0.00	42.65	1	1,784	0.06%
2022/05/12	3	41.87	6	41.39	41.20	-3	1,785	-0.17%
2022/05/11	2	42.85	2	42.55	42.50	0	1,782	0.00%
2022/05/09	1	43.40	1	43.10	43.00	0	1,758	0.00%
2022/05/06	0	0.00	2	45.25	45.20	-2	1,721	-0.12%
2022/05/05	4	45.89	2	45.80	45.75	2	1,706	0.12%
2022/05/04	1	46.30	1	45.85	45.80	0	1,685	0.00%
2022/04/29	1	47.70	1	47.65	47.40	0	1,646	0.00%
2022/04/27	1	47.30	1	47.10	46.95	0	1,650	0.00%
2022/04/26	1	48.55	3	48.93	48.60	-2	1,630	-0.12%
2022/04/25	1	48.55	2	48.65	48.20	-1	1,627	-0.06%
2022/04/22	0	0.00	2	50.00	49.95	-2	1,607	-0.12%
2022/04/20	12	50.18	4	50.33	50.40	8	1,577	0.51%
2022/04/19	1	49.00	10	49.54	49.65	-9	1,530	-0.59%
2022/04/13	1	48.35	1	48.45	48.55	0	1,568	0.00%
2022/04/12	0	0.00	1	48.00	47.85	-1	1,602	-0.06%
2022/04/08	4	48.21	1	48.20	48.20	3	1,658	0.18%
2022/04/07	0	0.00	1	48.15	47.90	-1	1,710	-0.06%
2022/04/01	1	49.40	3	49.40	49.35	-2	1,886	-0.11%
2022/03/31	2	49.65	1	49.75	49.70	1	1,917	0.05%
2022/03/30	1	50.20	3	50.25	50.20	-2	1,983	-0.10%
2022/03/28	2	48.68	0	0.00	49.10	2	1,958	0.10%
2022/03/25	4	49.41	0	0.00	49.25	4	1,967	0.20%
2022/03/23	3	49.58	3	49.48	49.15	0	2,025	0.00%
2022/03/21	1	49.40	0	0.00	49.30	1	2,122	0.05%
2022/03/18	1	49.20	0	0.00	48.40	1	2,142	0.05%
2022/03/17	2	49.75	2	49.45	49.35	0	2,134	0.00%
2022/03/16	2	49.73	2	49.45	49.50	0	2,147	0.00%
2022/03/15	1	49.50	2	49.18	49.00	-1	2,170	-0.05%
2022/03/14	10	49.48	10	49.69	49.35	0	2,218	0.00%
2022/03/11	2	48.55	3	48.52	48.40	-1	2,244	-0.04%
2022/03/10	3	48.50	4	48.39	48.35	-1	2,323	-0.04%
2022/03/09	1	46.70	1	49.15	48.30	0	2,435	0.00%
2022/03/08	1	45.70	8	44.97	44.70	-7	2,688	-0.26%
2022/03/07	2	46.30	2	46.00	46.00	0	2,710	0.00%
2022/03/04	5	47.17	3	48.08	47.60	2	2,750	0.07%
2022/02/25	2	45.85	2	45.50	45.40	0	3,005	0.00%
2022/02/24	0	0.00	1	46.20	45.50	-1	3,275	-0.03%
2022/02/23	1	46.90	0	0.00	46.90	1	3,369	0.03%
2022/02/17	1	47.15	1	46.85	46.85	0	3,398	0.00%
2022/02/16	2	47.10	2	46.85	46.80	0	3,403	0.00%
2022/02/15	1	46.80	1	46.65	46.50	0	3,402	0.00%
2022/02/14	1	46.35	1	46.35	46.35	0	3,413	0.00%
2022/02/10	0	0.00	10	46.95	47.05	-10	3,416	-0.29%
2022/02/09	2	46.65	2	46.75	46.90	0	3,423	0.00%
2022/02/08	2	45.90	2	46.25	46.20	0	3,420	0.00%
2022/01/21	2	46.70	2	46.00	45.90	0	3,479	0.00%
2022/01/18	1	47.35	1	47.05	46.90	0	3,458	0.00%
2022/01/17	1	46.65	1	47.25	47.15	0	3,453	0.00%
2022/01/14	2	46.15	2	46.40	46.35	0	3,450	0.00%
2022/01/12	1	46.50	0	0.00	46.80	1	3,438	0.03%
2022/01/11	1	47.10	0	0.00	47.05	1	3,424	0.03%
2022/01/10	2	47.80	2	47.75	48.05	0	3,397	0.00%
2022/01/07	0	0.00	4	47.48	47.30	-4	3,382	-0.12%
2022/01/06	0	0.00	2	48.40	48.15	-2	3,342	-0.06%
2022/01/05	0	0.00	0.5	49.10	48.85	-0.5	3,313	-0.02%
2022/01/04	0	0.00	0.5	49.60	49.35	-0.5	3,280	-0.02%
2022/01/03	6	50.35	5	49.50	49.50	1	3,252	0.03%
2021/12/30	12	50.79	7	50.61	50.70	5	3,209	0.16%
2021/12/29	10	50.60	12	50.18	51.00	-2	3,153	-0.06%
2021/12/28	1	49.35	0	0.00	49.35	1	2,973	0.03%
2021/12/27	1	49.55	1	49.15	49.55	0	2,955	0.00%
2021/12/24	3	49.33	4.5	49.51	49.35	-1.5	2,929	-0.05%
2021/12/23	1	48.55	0	0.00	48.60	1	2,836	0.04%
2021/12/22	2	48.85	2.3	48.62	48.50	-0.3	2,834	-0.01%
2021/12/21	1	48.65	1	48.55	48.50	0	2,823	0.00%
2021/12/20	0	0.00	1	48.70	48.50	-1	2,804	-0.04%
2021/12/17	2	49.10	3	48.63	48.80	-1	2,782	-0.04%
2021/12/16	3	49.63	7.3	49.51	49.85	-4.3	2,709	-0.16%
2021/12/15	2	48.60	3	48.20	48.20	-1	2,603	-0.04%
2021/12/14	2	49.05	5	48.73	48.55	-3	2,577	-0.12%
2021/12/13	1	49.30	1	48.95	48.85	0	2,526	0.00%
2021/12/10	1	48.85	1	49.00	49.15	0	2,501	0.00%
2021/12/09	0	0.00	11	48.32	48.30	-11	2,450	-0.45%
2021/12/08	9	49.43	8.2	49.12	49.00	0.8	2,383	0.03%
2021/12/07	5	49.61	23.3	49.85	49.65	-18.3	2,295	-0.80%
2021/12/06	6	49.83	2	49.38	49.20	4	2,207	0.18%
2021/12/03	20	49.11	15.5	49.26	49.60	4.5	2,123	0.21%
2021/12/02	45	48.70	40	49.10	48.65	5	1,971	0.25%
2021/12/01	1	47.20	4	47.05	47.15	-3	1,611	-0.19%
2021/11/30	5	46.54	4	46.81	46.50	1	1,580	0.06%
2021/11/29	1	45.50	2	45.73	45.80	-1	1,559	-0.06%
2021/11/26	4	46.74	11.8	46.57	46.15	-7.8	1,518	-0.51%
2021/11/25	2	46.35	2	46.13	46.10	0	1,469	0.00%
2021/11/24	12	45.96	17	46.31	46.00	-5	1,473	-0.34%
2021/11/23	40	46.63	9	46.78	47.05	31	1,332	2.33%
2021/11/22	11.8	44.57	8	44.74	45.45	3.8	1,066	0.36%
2021/11/19	3	43.15	0	0.00	42.90	3	1,024	0.29%
2021/11/17	3	42.97	4	43.36	43.40	-1	1,043	-0.10%
2021/11/16	2	43.15	2	42.60	42.55	0	1,058	0.00%
2021/11/15	2	43.35	2	42.95	42.80	0	1,077	0.00%
2021/11/12	2	43.13	2	42.98	43.00	0	1,104	0.00%
2021/11/11	3	43.37	2	43.08	43.05	1	1,115	0.09%
2021/11/10	2	43.90	3	44.02	43.80	-1	1,119	-0.09%
2021/11/05	1	43.60	1	43.15	43.15	0	1,141	0.00%
2021/11/04	0	0.00	1	43.60	43.45	-1	1,162	-0.09%
2021/11/03	0	0.00	4	43.34	43.50	-4	1,206	-0.33%
2021/11/02	2	42.43	2	41.75	41.80	0	1,171	0.00%
2021/11/01	4	42.43	4	42.41	42.30	0	1,180	0.00%
2021/10/28	1	41.90	2	42.00	41.90	-1	1,182	-0.08%
2021/10/27	1	41.40	1	41.50	41.65	0	1,194	0.00%
2021/10/26	2	41.25	1	41.25	41.20	1	1,209	0.08%
2021/10/22	2	41.03	0	0.00	40.90	2	1,260	0.16%
2021/10/21	2	41.35	2	42.00	42.00	0	1,280	0.00%
2021/10/20	0	0.00	1	41.20	41.15	-1	1,296	-0.08%
2021/10/18	2	40.38	0	0.00	40.30	2	1,341	0.15%
2021/10/15	0	0.00	1	40.15	40.30	-1	1,384	-0.07%
2021/10/14	0	0.00	2	39.80	39.60	-2	1,441	-0.14%
2021/10/13	2	40.10	4	39.84	39.50	-2	1,558	-0.13%
2021/10/07	7	40.09	4	40.23	40.20	3	1,668	0.18%
2021/10/04	2	39.63	1	39.35	39.20	1	1,746	0.06%
2021/10/01	3	41.20	2	40.30	40.35	1	1,751	0.06%
2021/09/30	4	41.31	2	41.55	41.40	2	1,778	0.11%
2021/09/29	4	41.74	1	41.35	41.30	3	1,795	0.17%
2021/09/28	1	42.50	0	0.00	42.30	1	1,809	0.06%
2021/09/27	2	42.70	2	42.95	42.95	0	1,812	0.00%
2021/09/17	1	42.25	1	42.40	42.45	0	1,995	0.00%
2021/09/15	1	42.60	0	0.00	42.55	1	2,016	0.05%
2021/09/08	2	43.53	2	42.85	42.80	0	2,069	0.00%
2021/09/07	3	44.28	10	44.38	44.10	-7	2,073	-0.34%
2021/09/02	2	44.70	6	44.83	44.75	-4	2,191	-0.18%
2021/09/01	4	44.24	2	44.40	44.60	2	2,163	0.09%
2021/08/31	2	44.45	2	44.10	44.35	0	2,153	0.00%
2021/08/30	3	43.77	3	43.90	43.90	0	2,128	0.00%
2021/08/27	2	42.85	2	42.55	42.65	0	2,091	0.00%
2021/08/25	4	42.30	3	42.80	42.60	1	2,121	0.05%
2021/08/24	3	41.80	2	41.40	41.35	1	2,072	0.05%
2021/08/23	5	41.73	3	41.60	41.75	2	2,096	0.10%
2021/08/20	0	0.00	1	43.30	43.40	-1	2,107	-0.05%
2021/08/19	0	0.00	5	43.85	43.15	-5	2,115	-0.24%
2021/08/18	9	43.95	0	0.00	44.00	9	2,101	0.43%
2021/08/16	1	44.05	1	43.95	44.05	0	2,086	0.00%
2021/08/13	1	45.00	0	0.00	44.90	1	2,080	0.05%
2021/08/12	7	45.84	0	0.00	45.55	7	2,083	0.34%
2021/08/11	2	45.93	0	0.00	45.80	2	2,099	0.10%
2021/08/10	2	46.88	2	46.90	46.75	0	2,098	0.00%
2021/08/09	1	47.55	0	0.00	47.95	1	2,127	0.05%
2021/08/06	1	47.45	1	47.55	47.30	0	2,126	0.00%
2021/08/04	1	47.50	0	0.00	47.50	1	2,263	0.04%
2021/08/03	0	0.00	0	47.50	47.20	0	2,321	0.00%
2021/08/02	0	0.00	8	47.39	47.50	-8	2,448	-0.33%
2021/07/30	1	47.00	0	0.00	47.00	1	2,500	0.04%
2021/07/28	1	46.15	0	0.00	46.50	1	2,525	0.04%
2021/07/27	1	46.90	1	46.95	46.90	0	2,579	0.00%
2021/07/26	0	0.00	10	47.67	47.70	-10	2,606	-0.38%
2021/07/23	0	0.00	13	47.15	47.30	-13	2,650	-0.49%
2021/07/22	0	0.00	2	47.43	47.30	-2	2,730	-0.07%
2021/07/21	1	46.50	2	47.20	46.95	-1	2,826	-0.04%
2021/07/20	1	46.90	2	46.90	46.95	-1	2,865	-0.03%
2021/07/19	4	47.95	1	48.20	48.10	3	2,857	0.10%
2021/07/16	3	47.98	3	47.47	48.00	0	2,843	0.00%
2021/07/15	1	46.55	0	0.00	46.75	1	2,853	0.04%
2021/07/14	1	46.40	0	0.00	46.15	1	2,928	0.03%
2021/07/13	2	46.80	8	47.00	46.10	-6	2,951	-0.20%
2021/07/12	2	46.35	0	0.00	46.45	2	2,936	0.07%
2021/07/08	2	46.43	2	46.23	46.20	0	2,960	0.00%
2021/07/07	1	46.60	0	0.00	46.10	1	3,009	0.03%
2021/07/06	1	46.10	1	45.80	45.80	0	3,018	0.00%
2021/07/05	3	45.90	11	45.86	45.90	-8	3,086	-0.26%
2021/07/02	1	45.25	1	45.20	45.10	0	3,166	0.00%
2021/07/01	5	45.56	0	0.00	44.95	5	3,180	0.16%
2021/06/30	3	45.33	1	45.75	45.90	2	3,178	0.06%
2021/06/29	11	45.25	0	0.00	45.10	11	3,161	0.35%
2021/06/28	5	45.90	3	45.63	45.90	2	3,144	0.06%
2021/06/25	4	43.88	1	43.80	43.70	3	3,085	0.10%
2021/06/24	2	43.60	0	0.00	43.65	2	3,118	0.06%
2021/06/23	1	43.00	0	0.00	43.30	1	3,118	0.03%
2021/06/22	1	43.30	0	0.00	42.90	1	3,132	0.03%
2021/06/18	3	44.10	3	43.85	43.70	0	3,156	0.00%
2021/06/17	0	0.00	3	44.02	44.15	-3	3,163	-0.09%
2021/06/16	1	43.40	2	43.80	43.35	-1	3,179	-0.03%
2021/06/15	1	43.90	2	44.10	44.00	-1	3,204	-0.03%
2021/06/11	3	44.47	0	0.00	44.50	3	3,218	0.09%
2021/06/10	4	43.20	1	44.45	44.45	3	3,320	0.09%
2021/06/08	0	0.00	12	42.25	42.25	-12	3,348	-0.36%
2021/06/04	0	0.00	5	42.50	42.40	-5	3,539	-0.14%
2021/06/03	6	42.73	0	0.00	42.80	6	3,562	0.17%
2021/06/01	0	0.00	4	43.15	43.25	-4	3,571	-0.11%
2021/05/31	3	42.73	0	0.00	42.65	3	3,606	0.08%
2021/05/28	2	42.63	11	42.80	42.75	-9	3,607	-0.25%
2021/05/27	2	41.23	2	42.03	42.70	0	3,626	0.00%
2021/05/26	2	42.20	0	0.00	42.25	2	3,627	0.06%
2021/05/25	10	42.35	0	0.00	42.25	10	3,663	0.27%
2021/05/24	0	0.00	4	41.48	41.55	-4	3,690	-0.11%
2021/05/21	0	0.00	10	41.40	41.40	-10	3,762	-0.27%
2021/05/19	3	40.73	2	41.10	41.50	1	3,820	0.03%
2021/05/18	0	0.00	1	39.75	40.70	-1	3,833	-0.03%
2021/05/17	8	39.78	0	0.00	38.40	8	3,824	0.21%
2021/05/14	6	42.01	1	42.85	41.40	5	3,785	0.13%
2021/05/13	1	41.85	5	42.03	41.70	-4	3,741	-0.11%
2021/05/12	2	43.10	2	44.50	43.05	0	3,675	0.00%
2021/05/11	22	47.63	9	47.38	46.65	13	3,625	0.36%
2021/05/10	9	50.47	0	0.00	49.05	9	3,578	0.25%
2021/05/06	6	46.25	0	0.00	46.20	6	3,403	0.18%
2021/05/05	1	47.85	0	0.00	46.80	1	3,379	0.03%
2021/05/04	3	47.93	6	48.10	47.00	-3	3,393	-0.09%
2021/05/03	4	49.88	3	49.40	49.40	1	3,329	0.03%
2021/04/29	6	52.35	1	51.40	51.20	5	3,286	0.15%
2021/04/28	9	52.10	13	52.35	52.40	-4	3,255	-0.12%
2021/04/27	15	51.85	4.1	52.07	52.10	10.9	3,221	0.34%
2021/04/26	7	50.83	5	51.10	51.20	2	3,112	0.06%
2021/04/23	1	49.50	0	0.00	49.50	1	3,069	0.03%
2021/04/22	2	50.70	5	50.68	49.00	-3	3,058	-0.10%
2021/04/21	4	50.83	1	50.90	51.00	3	3,010	0.10%
2021/04/20	5	49.20	7	49.96	50.50	-2	2,962	-0.07%
2021/04/19	0	0.00	11	48.98	49.15	-11	2,948	-0.37%
2021/04/16	0	0.00	2	48.13	48.25	-2	2,934	-0.07%
2021/04/14	2	47.10	0	0.00	47.30	2	2,945	0.07%
2021/04/13	1	49.30	0	0.00	48.00	1	2,958	0.03%
2021/04/12	1	49.00	2	49.20	48.70	-1	2,932	-0.03%
2021/04/09	1	48.30	0	0.00	48.00	1	2,896	0.03%
2021/04/08	1	49.15	2	48.30	49.20	-1	2,818	-0.04%
2021/04/07	0	0.00	1	47.25	47.30	-1	2,724	-0.04%
2021/04/06	0	0.00	1	47.65	47.40	-1	2,722	-0.04%
2021/04/01	1	47.80	3	47.47	47.40	-2	2,711	-0.07%
2021/03/30	0	0.00	1	47.75	47.65	-1	2,710	-0.04%
2021/03/25	2	46.15	0	0.00	46.05	2	2,686	0.07%
2021/03/18	2	47.48	0	0.00	47.45	2	2,684	0.07%
2021/03/17	0	0.00	1	47.70	47.45	-1	2,696	-0.04%
2021/03/16	11	47.14	325	47.56	47.55	-314	2,723	-11.53%	大賣/鉅額交易
2021/03/15	0	0.00	2	46.10	46.10	-2	2,615	-0.08%
2021/03/12	2	46.35	2	46.00	46.05	0	2,647	0.00%
2021/03/11	1	46.70	9	47.36	46.65	-8	2,776	-0.29%
2021/03/10	9	47.08	2	46.85	47.40	7	2,775	0.25%
2021/03/08	10	45.41	6	45.98	45.40	4	2,724	0.15%
2021/03/05	0	0.00	3	45.00	45.05	-3	2,746	-0.11%
2021/03/04	0.1	46.00	8	46.01	45.35	-7.9	2,773	-0.28%
2021/03/03	4	45.54	3	44.80	45.70	1	2,737	0.04%
2021/03/02	0	0.00	7	46.50	45.30	-7	2,723	-0.26%
2021/02/26	2	45.05	1	45.10	45.25	1	2,714	0.04%
2021/02/25	0	0.00	10	45.11	45.05	-10	2,762	-0.36%
2021/02/24	3	44.65	0	0.00	44.55	3	2,748	0.11%
2021/02/23	0	0.00	2	45.10	44.90	-2	2,747	-0.07%
2021/02/22	1	43.90	6	43.99	44.15	-5	2,748	-0.18%
2021/02/19	0	0.00	3	43.52	43.55	-3	2,722	-0.11%
2021/02/18	2	42.63	0	0.00	42.60	2	2,709	0.07%
2021/02/17	1	42.35	1	42.20	42.20	0	2,696	0.00%
2021/02/05	13	41.74	0	0.00	41.95	13	2,731	0.48%
2021/02/02	6	41.10	1.2	42.09	41.00	4.8	2,880	0.17%
2021/02/01	2	39.93	0	0.00	40.55	2	2,985	0.07%
2021/01/29	4	41.53	0	0.00	41.00	4	3,053	0.13%
2021/01/27	0	0.00	0.1	41.75	41.85	-0.1	3,066	0.00%
2021/01/26	1	41.50	1	42.30	41.65	0	3,121	0.00%
2021/01/25	0	0.00	7	42.00	42.00	-7	3,093	-0.23%
2021/01/21	3	40.80	9	41.15	41.15	-6	3,093	-0.19%
2021/01/20	8	41.65	32	41.25	41.05	-24	3,085	-0.78%
2021/01/18	1	43.00	0	0.00	43.05	1	3,073	0.03%
2021/01/15	2	45.35	0	0.00	44.10	2	3,052	0.07%
2021/01/14	1	44.90	0	0.00	44.95	1	3,040	0.03%
2021/01/13	5	44.47	1	44.50	44.50	4	2,993	0.13%
2021/01/12	10	44.64	11	45.05	44.25	-1	2,974	-0.03%
2021/01/11	11.3	44.54	0	0.00	44.80	11.3	2,933	0.38%
2021/01/08	10	43.81	0	0.00	43.75	10	2,910	0.34%
2021/01/07	0	0.00	3	44.05	44.05	-3	2,898	-0.10%
2021/01/06	8	43.96	0	0.00	43.55	8	2,879	0.28%
2021/01/05	1	44.10	5	44.03	44.55	-4	2,817	-0.14%
2020/12/31	0	0.00	2	43.38	43.35	-2	2,778	-0.07%
2020/12/30	0	0.00	1	43.25	43.20	-1	2,770	-0.04%
2020/12/29	2	42.93	1	42.85	42.85	1	2,763	0.04%
2020/12/28	3	43.20	0	0.00	43.40	3	2,749	0.11%
2020/12/24	2	43.53	0	0.00	43.15	2	2,735	0.07%
2020/12/23	0	0.00	2	42.30	42.55	-2	2,714	-0.07%
2020/12/22	1	42.25	2	42.40	42.10	-1	2,736	-0.04%
2020/12/21	5	41.87	2	42.15	42.65	3	2,747	0.11%
2020/12/18	5	42.58	0	0.00	42.30	5	2,735	0.18%
2020/12/16	7	43.53	0	0.00	43.35	7	2,738	0.26%
2020/12/15	1	43.55	0	0.00	43.15	1	2,734	0.04%
2020/12/14	1	44.80	0	0.00	44.70	1	2,708	0.04%
2020/12/11	14	43.77	2	43.70	43.75	12	2,696	0.45%
2020/12/10	7	44.87	1	44.70	44.70	6	2,658	0.23%
2020/12/09	5	46.33	11	46.12	46.00	-6	2,599	-0.23%
2020/12/08	4	46.31	0	0.00	45.75	4	2,577	0.16%
2020/12/07	17	47.02	20	47.48	46.70	-3	2,543	-0.12%
2020/12/04	2	44.75	2	45.40	45.40	0	2,382	0.00%
2020/12/03	10	44.11	3	43.88	43.85	7	2,345	0.30%
2020/12/02	1	43.80	8	43.73	43.60	-7	2,418	-0.29%
2020/12/01	2	43.00	0	0.00	43.80	2	2,532	0.08%
2020/11/30	2	42.85	3	43.30	43.35	-1	2,690	-0.04%
2020/11/27	1	42.55	2	42.50	42.50	-1	2,664	-0.04%
2020/11/26	2	42.60	4	42.54	42.40	-2	2,714	-0.07%
2020/11/25	1	42.55	4	43.11	42.55	-3	2,843	-0.11%
2020/11/24	3	43.30	6	43.42	43.40	-3	2,814	-0.11%
2020/11/23	0	0.00	1	43.00	42.90	-1	2,741	-0.04%
2020/11/20	0	0.00	2	42.60	42.50	-2	2,711	-0.07%
2020/11/19	1	42.50	2	42.35	42.50	-1	2,680	-0.04%
2020/11/18	8	42.21	0	0.00	41.95	8	2,605	0.31%
2020/11/17	7	41.95	0	0.00	42.00	7	2,598	0.27%
2020/11/16	1	42.20	0	0.00	41.75	1	2,666	0.04%
2020/11/13	0	0.00	1	41.90	41.75	-1	2,744	-0.04%
2020/11/11	0	0.00	1	42.25	42.25	-1	2,796	-0.04%
2020/11/10	2	41.85	0	0.00	42.00	2	2,788	0.07%
2020/11/09	3	41.72	0	0.00	41.70	3	2,744	0.11%
2020/11/06	2	41.60	10	41.43	41.85	-8	2,629	-0.30%
2020/11/04	4	40.48	3	40.42	40.55	1	2,605	0.04%
2020/11/03	2	40.45	2	40.60	40.50	0	2,676	0.00%
2020/10/30	0	0.00	1	40.35	39.55	-1	2,871	-0.03%
2020/10/28	2	40.13	1	40.20	39.95	1	2,879	0.03%
2020/10/27	2	40.35	2	40.48	40.30	0	2,864	0.00%
2020/10/26	0	0.00	4	39.99	40.15	-4	2,841	-0.14%
2020/10/19	0	0.00	3	39.40	39.30	-3	2,917	-0.10%
2020/10/15	0	0.00	3	39.23	38.85	-3	2,895	-0.10%
2020/10/13	1	38.50	1	38.50	38.85	0	2,930	0.00%
2020/10/05	1	38.10	0	0.00	38.10	1	3,219	0.03%
2020/09/29	1	37.50	0	0.00	37.50	1	3,416	0.03%
2020/09/25	2	37.15	0	0.00	37.05	2	3,597	0.06%
2020/09/24	2	37.65	1	37.95	37.75	1	3,600	0.03%
2020/09/18	2	40.00	0	0.00	39.95	2	3,611	0.06%
2020/09/17	1	39.80	0	0.00	39.80	1	3,603	0.03%
2020/09/16	1	39.60	0	0.00	39.60	1	3,610	0.03%
2020/09/15	5	39.90	0	0.00	39.80	5	3,606	0.14%
2020/09/11	1	39.90	0	0.00	39.15	1	3,630	0.03%
2020/09/10	0	0.00	1	40.00	40.15	-1	3,598	-0.03%
2020/09/09	0	0.00	2	40.05	40.35	-2	3,577	-0.06%
2020/09/08	4	40.55	0	0.00	40.20	4	3,557	0.11%
2020/09/07	0	0.00	1	41.90	41.60	-1	3,515	-0.03%
2020/09/04	10	42.40	10	42.70	42.70	0	3,435	0.00%
2020/09/03	6	41.90	6	41.43	41.90	0	3,382	0.00%
2020/09/01	0	0.00	2	40.00	40.30	-2	3,240	-0.06%
2020/08/31	2	40.38	0	0.00	40.45	2	3,253	0.06%
2020/08/27	3	38.55	2	38.88	38.55	1	3,153	0.03%
2020/08/26	0	0.00	1	38.55	38.60	-1	3,150	-0.03%
2020/08/25	0	0.00	1	38.55	38.70	-1	3,152	-0.03%
2020/08/24	3	38.15	0	0.00	38.10	3	3,140	0.10%
2020/08/21	1	37.85	0	0.00	38.15	1	3,150	0.03%
2020/08/20	1	37.50	11	37.73	37.30	-10	3,144	-0.32%
2020/08/18	0	0.00	12	40.03	40.10	-12	2,961	-0.41%
2020/08/17	0	0.00	3	39.70	39.35	-3	2,871	-0.10%
2020/08/14	0	0.00	6	39.04	39.15	-6	2,826	-0.21%
2020/08/13	10	39.20	0	0.00	39.25	10	2,801	0.36%
2020/08/11	1	39.05	0	0.00	39.15	1	2,715	0.04%
2020/08/07	3	38.75	2	39.15	39.25	1	2,659	0.04%
2020/08/06	4	39.26	1	39.45	38.70	3	2,595	0.12%
2020/08/05	6	37.48	0	0.00	38.15	6	2,456	0.24%
2020/08/03	1	36.40	0	0.00	36.10	1	2,385	0.04%
2020/07/28	3	35.37	0	0.00	34.25	3	2,427	0.12%
2020/07/27	1	35.90	3	36.20	35.90	-2	2,417	-0.08%
2020/07/24	4	36.85	0	0.00	36.65	4	2,409	0.17%
2020/07/22	0	0.00	3	37.57	37.60	-3	2,412	-0.12%
2020/07/17	1	37.50	0	0.00	37.65	1	2,426	0.04%
2020/07/15	3	37.83	0	0.00	37.30	3	2,293	0.13%
2020/07/13	7	37.66	1	37.20	38.30	6	2,248	0.27%
2020/07/10	0	0.00	12	37.41	37.35	-12	2,257	-0.53%
2020/07/09	11	38.15	0	0.00	38.00	11	2,233	0.49%
2020/07/08	0	0.00	3	40.15	40.20	-3	2,138	-0.14%
2020/07/07	1	40.15	5	40.55	40.10	-4	2,056	-0.19%
2020/07/06	17	40.38	3	40.27	40.35	14	2,010	0.70%
2020/07/02	1	38.65	0	0.00	38.95	1	1,972	0.05%
2020/06/30	0	0.00	1	38.00	37.85	-1	1,944	-0.05%
2020/06/11	3	38.53	0	0.00	38.20	3	2,092	0.14%
2020/06/10	1	38.90	0	0.00	38.85	1	2,073	0.05%
2020/06/09	2	38.40	0	0.00	38.55	2	2,053	0.10%
2020/06/08	13	38.60	13	38.85	38.65	0	2,085	0.00%
2020/06/05	0	0.00	3	38.47	38.80	-3	2,038	-0.15%
2020/06/03	0	0.00	1	37.30	37.25	-1	1,981	-0.05%
2020/05/28	2	36.15	0	0.00	36.15	2	1,946	0.10%
2020/05/21	1	36.75	0	0.00	36.70	1	1,972	0.05%
2020/05/19	2	36.10	0	0.00	36.20	2	1,974	0.10%
2020/05/12	1	37.00	0	0.00	37.15	1	1,965	0.05%
2020/05/08	0	0.00	2	37.98	38.00	-2	1,929	-0.10%
2020/05/07	1	37.45	5	37.60	37.50	-4	1,917	-0.21%
2020/05/06	1	37.70	0	0.00	37.30	1	1,921	0.05%
2020/05/05	1	36.95	0	0.00	37.50	1	1,920	0.05%
2020/04/30	1	37.20	0	0.00	37.30	1	1,901	0.05%
2020/04/28	0	0.00	34	36.42	36.90	-34	1,899	-1.79%
2020/04/27	1	35.85	1	36.20	36.15	0	1,898	0.00%
2020/04/24	5	35.55	0	0.00	35.50	5	1,887	0.26%
2020/04/22	0	0.00	8	34.78	35.40	-8	1,892	-0.42%
2020/04/17	1	35.25	0	0.00	35.10	1	1,892	0.05%
2020/04/16	1	35.35	0	0.00	35.25	1	1,874	0.05%
2020/04/15	0	0.00	1	35.20	35.20	-1	1,867	-0.05%
2020/04/14	1	34.25	0	0.00	34.35	1	1,828	0.05%
2020/04/13	30	33.93	0	0.00	33.65	30	1,898	1.58%
2020/04/07	0	32.00	1	31.75	31.80	-1	2,036	-0.05%
2020/03/31	0	0.00	4	29.80	29.85	-4	2,100	-0.19%
2020/03/27	1	29.80	0	0.00	29.55	1	2,127	0.05%
2020/03/25	0	0.00	1	29.80	29.60	-1	2,303	-0.04%
2020/03/24	0	28.90	0	0.00	28.70	0	2,308	0.00%
2020/03/20	1	28.40	4	28.41	28.40	-3	2,326	-0.13%
2020/03/18	2	29.18	1	29.30	28.60	1	2,311	0.04%
2020/03/16	1	28.50	1	29.60	28.50	0	2,293	0.00%
2020/03/13	2	28.45	0	0.00	29.25	2	2,295	0.09%
2020/03/12	9	32.89	8	31.80	31.60	1	2,293	0.04%
2020/03/09	2	36.03	0	0.00	35.90	2	2,368	0.08%
2020/03/04	1	37.50	0	0.00	37.40	1	2,368	0.04%
2020/03/02	0	0.00	1	38.00	37.40	-1	2,369	-0.04%
2020/02/27	3	38.20	0	0.00	37.75	3	2,381	0.13%
2020/02/26	1	38.70	0	0.00	38.70	1	2,367	0.04%
2020/02/21	3	39.05	0	0.00	39.10	3	2,322	0.13%
2020/02/20	0	0.00	1	39.20	39.05	-1	2,319	-0.04%
2020/02/19	1	39.30	0	0.00	39.20	1	2,312	0.04%
2020/02/17	1	38.50	0	0.00	38.70	1	2,289	0.04%
2020/02/14	0	0.00	1	38.70	38.70	-1	2,292	-0.04%
2020/02/13	1	38.30	0	0.00	38.25	1	2,292	0.04%
2020/02/07	2	37.55	0	0.00	37.50	2	2,319	0.09%
2020/02/05	1	38.00	0	0.00	38.00	1	2,314	0.04%
2020/02/04	1	38.40	1	38.15	38.70	0	2,318	0.00%
2020/02/03	1	36.00	0	0.00	37.10	1	2,340	0.04%
2020/01/31	5	38.45	0	0.00	38.50	5	2,324	0.22%
2020/01/30	1	38.45	0	0.00	38.50	1	2,327	0.04%
2020/01/20	1	42.45	0	0.00	42.45	1	2,281	0.04%
2020/01/15	9	43.38	0	0.00	42.85	9	2,295	0.39%
2020/01/13	0	0.00	2	42.30	42.35	-2	2,339	-0.09%
2020/01/06	2	43.70	1	44.45	44.00	1	2,279	0.04%
2020/01/03	2	44.70	5	45.32	44.30	-3	2,241	-0.13%
2020/01/02	1	44.10	0	0.00	44.05	1	2,112	0.05%
2019/12/30	14	44.48	16	44.68	44.65	-2	2,044	-0.10%
2019/12/27	1	42.90	0	0.00	42.95	1	1,944	0.05%
2019/12/25	2	42.95	2	43.00	42.90	0	2,025	0.00%
2019/12/24	0	0.00	10	43.00	42.90	-10	2,020	-0.49%
2019/12/23	0	0.00	11	42.33	42.15	-11	2,006	-0.55%
2019/12/20	21	44.83	6	45.07	43.35	15	1,974	0.76%
2019/12/19	1	44.00	5	43.30	43.95	-4	1,810	-0.22%
2019/12/18	2	43.30	5	43.85	43.85	-3	1,777	-0.17%
2019/12/11	7	42.09	33	42.38	42.30	-26	1,612	-1.61%
2019/12/09	8	41.92	2	42.00	41.70	6	1,550	0.39%
2019/12/05	0	0.00	0.1	40.25	40.25	-0.1	1,436	-0.01%
2019/12/04	3	40.50	0	0.00	40.40	3	1,471	0.20%
2019/11/27	0	0.00	1	39.90	39.95	-1	1,472	-0.07%
2019/11/26	0	0.00	1	39.95	39.85	-1	1,468	-0.07%
2019/11/22	1	38.90	0	0.00	38.75	1	1,449	0.07%
2019/11/18	1	38.85	0	0.00	38.95	1	1,476	0.07%
2019/11/11	3	39.18	18	38.90	38.60	-15	1,525	-0.98%
2019/11/06	0	0.00	10	40.00	39.55	-10	1,513	-0.66%
2019/11/01	1	39.95	0	0.00	40.10	1	1,513	0.07%
2019/10/31	1	40.40	6	40.82	40.90	-5	1,505	-0.33%
2019/10/24	0	0.00	5	41.70	41.60	-5	1,460	-0.34%
2019/10/23	29	41.00	0	0.00	41.00	29	1,439	2.01%
2019/10/22	3	41.85	32	41.41	41.35	-29	1,441	-2.01%
2019/10/21	3	41.17	18	41.02	41.35	-15	1,426	-1.05%
2019/10/17	0	0.00	8	39.88	40.15	-8	1,341	-0.60%
2019/10/04	5	40.00	0	0.00	39.80	5	1,377	0.36%
2019/10/02	0	0.00	2	40.50	40.50	-2	1,608	-0.12%
2019/10/01	1	40.50	2	40.58	40.90	-1	1,644	-0.06%
2019/09/20	0	0.00	1	39.60	39.45	-1	1,681	-0.06%
2019/09/18	5	39.40	2	39.58	39.50	3	1,726	0.17%
2019/09/17	1	39.60	2	39.55	39.45	-1	1,739	-0.06%
2019/09/16	0	0.00	6	39.19	39.15	-6	1,746	-0.34%
2019/09/12	38	39.79	0	0.00	39.55	38	1,802	2.11%
2019/09/10	15	39.43	1	39.30	39.50	14	1,899	0.74%
2019/09/09	0	0.00	6	40.20	39.65	-6	1,939	-0.31%
2019/09/06	0	0.00	2	40.60	40.60	-2	1,926	-0.10%
2019/09/03	2	41.70	5	41.75	41.65	-3	1,960	-0.15%
2019/08/30	11	41.89	0.1	41.60	41.40	10.9	1,962	0.55%
2019/08/29	6	40.40	0	0.00	40.25	6	1,913	0.31%
2019/08/28	2	40.50	0	0.00	40.50	2	1,918	0.10%
2019/08/27	2	40.65	0	0.00	40.25	2	1,922	0.10%
2019/08/26	6	40.90	0	0.00	40.50	6	1,925	0.31%
2019/08/23	2	41.55	0	0.00	41.70	2	1,925	0.10%
2019/08/20	4	41.66	0	0.00	41.30	4	1,959	0.20%
2019/08/15	4	39.50	1	40.45	40.30	3	1,971	0.15%
2019/08/13	0	0.00	5	39.70	40.35	-5	1,957	-0.26%
2019/08/12	0	0.00	1	40.05	40.00	-1	1,965	-0.05%
2019/08/08	1	38.90	0	0.00	38.85	1	1,975	0.05%
2019/08/06	0	0.00	1	38.15	39.45	-1	1,996	-0.05%
2019/08/05	0	0.00	1	39.55	39.55	-1	2,017	-0.05%
2019/07/29	0	0.00	1	42.30	42.25	-1	2,081	-0.05%
2019/07/25	5	41.95	0	0.00	42.00	5	2,094	0.24%
2019/07/24	1	42.30	0	0.00	41.55	1	2,117	0.05%
2019/07/23	0	0.00	2	41.95	41.70	-2	2,189	-0.09%
2019/07/18	1	40.95	0	0.00	40.95	1	2,274	0.04%
2019/07/17	1	41.85	0	0.00	41.70	1	2,295	0.04%
2019/07/11	0	0.00	9	42.11	42.05	-9	3,046	-0.30%
2019/07/10	1	42.00	0	0.00	42.00	1	3,090	0.03%
2019/07/09	11	42.17	0	0.00	41.80	11	3,143	0.35%
2019/07/08	4	46.31	0	0.00	46.50	4	3,069	0.13%
2019/07/05	51	45.91	3	46.22	46.00	48	3,050	1.57%
2019/07/04	0	0.00	10	46.05	46.05	-10	3,035	-0.33%
2019/07/03	251	45.05	13	45.06	44.95	238	3,051	7.80%	大買/鉅額交易
2019/07/02	1	45.35	0	0.00	45.35	1	3,074	0.03%
2019/07/01	0	0.00	2	45.10	45.15	-2	3,094	-0.06%
2019/06/28	1	44.40	0	0.00	44.30	1	3,121	0.03%
2019/06/27	0.3	44.30	0	0.00	44.30	0.3	3,215	0.01%
2019/06/21	0	0.00	7	44.35	44.20	-7	3,702	-0.19%
2019/06/19	2	43.93	0	0.00	43.90	2	3,704	0.05%
2019/06/18	1	43.85	0	0.00	43.90	1	3,689	0.03%
2019/06/17	0	0.00	1	43.90	44.20	-1	3,652	-0.03%
2019/06/13	2	42.80	0	0.00	42.30	2	3,633	0.06%
2019/06/12	11	43.34	12	43.86	43.40	-1	3,652	-0.03%
2019/06/11	1	42.75	0	0.00	42.95	1	3,656	0.03%
2019/06/06	1	41.80	19	41.90	41.75	-18	3,746	-0.48%
2019/06/05	1	43.15	6	42.25	42.20	-5	3,763	-0.13%
2019/06/03	2	43.00	0	0.00	42.80	2	3,876	0.05%
2019/05/31	7	43.16	1	43.35	43.35	6	3,918	0.15%
2019/05/30	0	0.00	1	42.55	42.90	-1	4,058	-0.02%
2019/05/29	2	42.08	0	0.00	42.00	2	4,130	0.05%
2019/05/24	0	0.00	1	41.80	41.75	-1	4,340	-0.02%
2019/05/23	0	0.00	1	41.80	41.80	-1	4,391	-0.02%
2019/05/22	3	43.60	2	42.93	42.80	1	4,480	0.02%
2019/05/17	0	0.00	1	43.15	43.00	-1	4,825	-0.02%
2019/05/16	2	44.03	11	44.05	43.80	-9	4,877	-0.18%
2019/05/15	4.2	44.88	1	45.25	45.40	3.2	4,949	0.06%
2019/05/14	12	43.53	1	44.35	44.50	11	5,093	0.22%
2019/05/13	4	45.18	0	0.00	44.30	4	5,210	0.08%
2019/05/10	1	46.75	1	46.40	46.40	0	5,309	0.00%
2019/05/09	2	47.40	0	0.00	46.30	2	5,301	0.04%
2019/05/08	4	46.78	0	0.00	47.15	4	5,339	0.07%
2019/05/06	3	47.05	2	46.93	46.65	1	5,445	0.02%
2019/05/03	0	0.00	1	48.10	48.00	-1	5,453	-0.02%
2019/05/02	1	47.80	0	0.00	48.05	1	5,454	0.02%
2019/04/29	2	47.30	1	48.00	47.00	1	5,443	0.02%
2019/04/26	1	49.85	2	49.45	49.35	-1	5,378	-0.02%
2019/04/25	1	50.40	0	0.00	50.40	1	5,380	0.02%
2019/04/24	3	50.63	0	0.00	50.40	3	5,410	0.06%
2019/04/23	3	50.70	1	50.90	51.00	2	5,414	0.04%
2019/04/22	2	50.50	1	50.70	50.40	1	5,390	0.02%
2019/04/19	16	52.79	3	52.83	51.50	13	5,344	0.24%
2019/04/18	31	54.14	103	53.11	51.90	-72	5,217	-1.38%	大賣/
2019/04/17	5	51.70	3	51.93	52.10	2	4,912	0.04%
2019/04/16	10	51.00	1	51.00	51.20	9	4,821	0.19%
2019/04/15	11	51.22	5	51.10	50.80	6	4,788	0.13%
2019/04/12	1	51.00	2	51.30	51.20	-1	4,768	-0.02%
2019/04/11	0	0.00	2	50.50	50.50	-2	4,731	-0.04%
2019/04/10	1	50.50	0	0.00	50.80	1	4,659	0.02%
2019/04/09	4	50.38	11	50.71	50.40	-7	4,635	-0.15%
2019/04/08	30	50.07	0	0.00	49.60	30	4,577	0.66%
2019/04/03	0	0.00	3	49.65	49.90	-3	4,572	-0.07%
2019/04/02	0	0.00	2	49.58	49.20	-2	4,554	-0.04%
2019/04/01	6	50.41	3	50.30	49.55	3	4,514	0.07%
2019/03/29	12	51.64	10	51.67	51.00	2	4,422	0.05%
2019/03/28	33.5	50.28	6	50.70	50.20	27.5	4,217	0.65%
2019/03/27	11	48.66	6	48.91	49.10	5	4,070	0.12%
2019/03/26	2	48.10	0	0.00	47.95	2	4,058	0.05%
2019/03/25	2	47.73	0	0.00	47.95	2	4,079	0.05%
2019/03/22	3	48.37	11	48.67	48.85	-8	4,131	-0.19%
2019/03/21	2	48.10	0	0.00	48.00	2	4,149	0.05%
2019/03/20	2	48.15	1	47.95	48.15	1	4,213	0.02%
2019/03/19	4	47.91	8	47.80	47.70	-4	4,255	-0.09%
2019/03/18	2	47.73	2	47.98	47.80	0	4,279	0.00%
2019/03/14	1	48.10	11	48.31	48.20	-10	4,347	-0.23%
2019/03/13	1	47.30	1	47.90	47.35	0	4,420	0.00%
2019/03/12	5	48.73	0	0.00	48.45	5	4,427	0.11%
2019/03/08	17	49.02	14	48.82	48.95	3	4,900	0.06%
2019/03/07	1	49.50	3	49.88	48.90	-2	5,053	-0.04%
2019/03/06	0	0.00	2	49.33	49.40	-2	5,198	-0.04%
2019/03/05	7	50.36	4	49.60	49.40	3	5,330	0.06%
2019/03/04	8	49.42	8	49.65	49.95	0	5,322	0.00%
2019/02/27	4	47.04	3	46.50	48.60	1	5,299	0.02%
2019/02/26	11	49.17	2	49.20	48.30	9	5,304	0.17%
2019/02/25	11	49.77	6	49.46	49.65	5	5,363	0.09%
2019/02/22	1	49.00	5	49.25	49.25	-4	5,642	-0.07%
2019/02/21	0	0.00	1	50.00	49.65	-1	5,740	-0.02%
2019/02/20	11	49.69	2	49.70	49.45	9	6,090	0.15%
2019/02/19	6	48.18	8	48.21	48.20	-2	6,410	-0.03%
2019/02/18	2	47.15	1	47.80	47.00	1	6,365	0.02%
2019/02/15	1	46.90	3	46.78	46.30	-2	6,500	-0.03%
2019/02/14	1	47.40	2	47.80	46.90	-1	6,474	-0.02%
2019/02/13	5	47.51	4	47.49	47.50	1	6,440	0.02%
2019/02/12	11	46.85	8	47.26	46.30	3	6,335	0.05%
2019/02/11	2	46.13	1	45.75	46.15	1	6,297	0.02%
2019/01/30	2	44.15	0	0.00	43.90	2	6,298	0.03%
2019/01/28	3	43.73	16	43.65	43.85	-13	6,408	-0.20%
2019/01/25	1	42.70	7	43.02	42.65	-6	6,668	-0.09%
2019/01/24	2	43.00	3	42.70	42.25	-1	6,838	-0.01%
2019/01/23	0	0.00	1	41.80	42.30	-1	6,947	-0.01%
2019/01/22	1	41.95	0	0.00	41.90	1	7,014	0.01%
2019/01/21	1	42.70	1	42.55	42.45	0	7,070	0.00%
2019/01/18	2	41.93	2	42.00	42.05	0	7,145	0.00%
2019/01/17	15	42.81	4	42.49	41.45	11	7,253	0.15%
2019/01/16	1	42.35	1	42.20	42.50	0	7,284	0.00%
2019/01/15	1	41.80	1	42.10	42.00	0	7,408	0.00%
2019/01/14	0	0.00	1	41.65	41.30	-1	7,474	-0.01%
2019/01/10	1	40.80	1	41.10	40.80	0	7,608	0.00%
2019/01/09	1	41.45	2	41.08	41.50	-1	7,678	-0.01%
2019/01/08	1	39.25	0	0.00	39.80	1	7,699	0.01%
2019/01/07	2	39.10	0	0.00	39.00	2	7,804	0.03%
2019/01/04	13	37.55	16	37.10	37.70	-3	8,013	-0.04%
2018/12/25	1	38.80	3	39.15	39.15	-2	8,747	-0.02%
2018/12/24	0	0.00	2	39.45	40.00	-2	8,822	-0.02%
2018/12/22	1	39.80	1	39.50	39.30	0	8,865	0.00%
2018/12/21	2	39.65	0	0.00	40.10	2	8,977	0.02%
2018/12/20	0	0.00	2	40.63	39.25	-2	9,028	-0.02%
2018/12/18	1	41.90	1	41.20	41.15	0	9,120	0.00%
2018/12/14	2	41.70	1	43.40	43.40	1	9,231	0.01%
2018/12/13	3	42.87	3	42.22	42.10	0	9,257	0.00%
2018/12/10	2	40.80	0	0.00	41.00	2	9,549	0.02%
2018/12/06	4	40.76	2	41.98	41.35	2	9,661	0.02%
2018/12/05	1	44.40	18	43.55	43.70	-17	9,644	-0.18%
2018/12/04	2	45.40	1	45.55	45.30	1	9,765	0.01%
2018/12/03	4	46.18	3	46.08	46.00	1	9,903	0.01%
2018/11/30	4	43.03	2	43.45	42.85	2	9,702	0.02%
2018/11/29	2	43.63	3	44.23	42.60	-1	9,660	-0.01%
2018/11/28	5	42.86	0	0.00	43.35	5	9,822	0.05%
2018/11/27	14	42.29	0	0.00	42.70	14	10,097	0.14%
2018/11/23	1	42.55	2	40.75	40.95	-1	10,650	-0.01%
2018/11/22	0	0.00	8	41.91	42.20	-8	11,237	-0.07%
2018/11/21	15	43.92	16	44.40	43.45	-1	11,316	-0.01%
2018/11/20	1	43.15	0	0.00	42.85	1	11,248	0.01%
2018/11/19	3	43.15	4	43.30	43.35	-1	11,244	-0.01%
2018/11/16	2	41.03	20	42.43	42.45	-18	10,913	-0.16%
2018/11/15	1	38.60	2	38.50	38.60	-1	10,502	-0.01%
2018/11/14	9	38.22	6	38.45	38.15	3	10,558	0.03%
2018/11/13	4	35.13	1	35.05	36.30	3	10,537	0.03%
2018/11/12	0	0.00	3	37.20	36.50	-3	10,744	-0.03%
2018/11/09	3	37.20	0	0.00	37.90	3	10,946	0.03%
2018/11/08	10	38.85	15	37.87	37.60	-5	11,142	-0.04%
2018/11/07	3	38.43	1	38.20	38.20	2	11,387	0.02%
2018/11/05	5	37.52	6	38.53	38.30	-1	11,813	-0.01%
2018/11/02	10	39.17	9	39.89	38.50	1	12,206	0.01%
2018/11/01	1	38.00	1	38.45	38.00	0	12,109	0.00%
2018/10/31	0	0.00	31	35.80	35.60	-31	12,270	-0.25%
2018/10/30	1	34.65	0	0.00	33.80	1	12,463	0.01%
2018/10/26	30	34.80	0	0.00	34.35	30	13,108	0.23%
2018/10/25	0	0.00	2	35.20	34.30	-2	13,319	-0.02%
2018/10/24	1	37.40	0	0.00	37.20	1	13,823	0.01%
2018/10/23	3	38.43	1	38.00	37.20	2	14,375	0.01%
2018/10/22	0	0.00	1	37.70	38.20	-1	14,660	-0.01%
2018/10/19	3	36.13	1	36.40	36.25	2	14,996	0.01%
2018/10/18	0	0.00	5	38.00	38.20	-5	15,189	-0.03%
2018/10/17	1	38.00	1	39.80	37.95	0	15,515	0.00%
2018/10/16	1	38.60	1	38.80	38.70	0	15,752	0.00%
2018/10/15	1	38.10	0	0.00	38.10	1	16,077	0.01%
2018/10/12	0	0.00	2	39.00	38.00	-2	16,424	-0.01%
2018/10/11	5	36.45	9	36.02	35.65	-4	16,551	-0.02%
2018/10/09	5	39.91	3	39.60	39.60	2	16,632	0.01%
2018/10/08	2	39.13	11	37.63	38.70	-9	16,608	-0.05%
2018/10/05	3	42.33	0	0.00	40.55	3	16,636	0.02%
2018/10/03	6	45.19	7	45.61	44.85	-1	16,756	-0.01%
2018/10/02	8	45.84	7	46.30	45.45	1	16,880	0.01%
2018/10/01	6	45.33	1	45.40	45.50	5	16,997	0.03%
2018/09/28	0	0.00	3	44.60	44.70	-3	17,123	-0.02%
2018/09/27	1	44.90	1	46.15	44.55	0	17,100	0.00%
2018/09/26	3	47.78	1	46.55	46.65	2	17,279	0.01%
2018/09/25	2	47.40	12	47.26	47.15	-10	17,431	-0.06%
2018/09/21	17	46.99	24	46.94	47.45	-7	17,599	-0.04%
2018/09/20	0	0.00	1	46.40	46.30	-1	17,626	-0.01%
2018/09/19	1	47.00	0	0.00	45.90	1	17,739	0.01%
2018/09/18	0	0.00	1	47.65	46.20	-1	18,029	-0.01%
2018/09/17	3	48.07	6	48.51	47.50	-3	18,147	-0.02%
2018/09/14	9	47.26	14	47.55	47.20	-5	18,202	-0.03%
2018/09/13	2	46.48	2	47.05	45.30	0	18,300	0.00%
2018/09/12	13	46.32	8	46.31	46.20	5	18,486	0.03%
2018/09/11	3	47.83	3	48.20	47.95	0	18,890	0.00%
2018/09/10	15	47.66	8	47.42	46.90	7	19,253	0.04%
2018/09/07	13	48.87	16	48.00	48.00	-3	19,522	-0.02%
2018/09/06	1	52.10	6	51.52	51.40	-5	19,801	-0.03%
2018/09/05	2	52.20	2	52.30	51.70	0	20,055	0.00%
2018/09/04	10	52.34	13	52.46	52.50	-3	20,382	-0.01%
2018/09/03	26	56.14	13	54.99	53.20	13	20,383	0.06%
2018/08/31	6	58.45	5	59.20	59.10	1	20,235	0.00%
2018/08/30	27	58.88	18	59.05	59.50	9	20,644	0.04%
2018/08/29	1	58.20	7	57.59	58.60	-6	20,528	-0.03%
2018/08/28	12	53.95	15	54.01	53.70	-3	20,044	-0.01%
2018/08/27	18	53.21	47	52.98	53.60	-29	20,136	-0.14%
2018/08/24	10	51.10	0	0.00	51.20	10	20,142	0.05%
2018/08/23	0	0.00	1	51.10	50.90	-1	20,315	0.00%
2018/08/22	0	0.00	12	52.85	52.80	-12	20,443	-0.06%
2018/08/21	2	53.90	3	53.60	53.30	-1	20,954	0.00%
2018/08/20	0	0.00	2	52.55	53.10	-2	21,048	-0.01%
2018/08/17	4	52.48	32	53.90	51.70	-28	21,292	-0.13%
2018/08/16	86	52.75	88	52.80	53.00	-2	21,414	-0.01%
2018/08/15	8	51.78	4	51.68	50.90	4	21,712	0.02%
2018/08/14	3	53.53	9	54.12	53.00	-6	21,833	-0.03%
2018/08/13	19	52.54	25	52.07	53.00	-6	21,720	-0.03%
2018/08/10	52	54.97	13	56.09	54.70	39	21,906	0.18%
2018/08/09	9	56.57	13	55.75	57.20	-4	22,026	-0.02%
2018/08/08	10	55.74	5	56.24	54.00	5	21,777	0.02%
2018/08/07	4	56.30	17	56.69	57.00	-13	21,945	-0.06%
2018/08/06	11	56.44	5	56.36	56.10	6	21,671	0.03%
2018/08/03	18	54.49	22	53.73	55.10	-4	21,681	-0.02%
2018/08/02	15	53.40	21	52.89	52.60	-6	21,360	-0.03%
2018/08/01	19	56.01	23	55.77	56.30	-4	21,195	-0.02%
2018/07/31	32	55.58	29	56.31	55.00	3	21,293	0.01%
2018/07/30	92	59.67	30	59.99	56.90	62	21,006	0.30%
2018/07/27	32	61.37	24	61.35	63.20	8	20,592	0.04%
2018/07/26	16	60.93	11	60.35	59.50	5	20,199	0.02%
2018/07/25	24	58.22	34	59.17	60.50	-10	19,772	-0.05%
2018/07/24	32	58.89	10	59.25	59.30	22	19,543	0.11%
2018/07/23	4	57.28	5	56.22	58.40	-1	19,192	-0.01%
2018/07/20	31	60.48	31	59.61	57.50	0	18,857	0.00%
2018/07/19	26	62.84	23	63.22	62.50	3	18,399	0.02%
2018/07/18	6	63.10	5	68.82	63.10	1	17,954	0.01%
2018/07/17	9	71.66	4	72.25	70.10	5	17,612	0.03%
2018/07/16	3	76.67	0	0.00	74.00	3	17,421	0.02%
2018/07/13	4	79.60	4	79.20	77.40	0	17,352	0.00%
2018/07/12	2	76.80	3	76.00	79.60	-1	17,118	-0.01%
2018/07/11	1	75.00	1	74.30	74.10	0	16,907	0.00%
2018/07/10	4	74.80	2	76.05	75.40	2	16,942	0.01%
2018/07/09	3	75.87	3	75.60	74.70	0	16,812	0.00%
2018/07/06	6	70.83	9	70.59	71.20	-3	16,621	-0.02%
2018/07/05	2	79.40	2	79.00	74.30	0	16,436	0.00%
2018/07/04	9	76.20	19	78.47	78.00	-10	16,343	-0.06%
2018/07/03	16	81.73	2	82.75	80.30	14	16,062	0.09%
2018/07/02	3	83.10	1	82.90	82.00	2	15,824	0.01%
2018/06/29	0	0.00	8	81.90	81.00	-8	15,564	-0.05%
2018/06/28	11	81.45	0	0.00	79.50	11	15,407	0.07%
2018/06/27	6	84.90	5	83.96	81.70	1	15,197	0.01%
2018/06/26	17	81.42	23	81.41	83.80	-6	14,811	-0.04%
2018/06/25	6	80.95	3	80.10	79.00	3	14,555	0.02%
2018/06/22	6	82.13	10	82.76	82.00	-4	14,376	-0.03%
2018/06/21	4	85.95	5	85.96	84.80	-1	14,108	-0.01%
2018/06/20	21	87.53	17	86.31	83.90	4	13,863	0.03%
2018/06/19	17	90.84	21	91.62	92.50	-4	13,401	-0.03%
2018/06/15	28	89.29	22	88.99	86.20	6	12,909	0.05%
2018/06/14	28	87.21	33	87.53	88.40	-5	12,439	-0.04%
2018/06/13	9	81.98	15	80.99	82.50	-6	11,881	-0.05%
2018/06/12	26	83.92	27.1	82.93	81.40	-1.1	11,487	-0.01%
2018/06/11	18.1	77.12	21	78.40	81.20	-2.9	10,989	-0.03%
2018/06/08	28	73.08	6	74.00	73.90	22	10,619	0.21%
2018/06/07	21	72.96	16	72.94	72.10	5	10,315	0.05%
2018/06/06	7	67.83	9	69.93	71.10	-2	9,695	-0.02%
2018/06/05	4	65.35	4	64.85	64.70	0	9,274	0.00%
2018/06/04	8	68.70	3	68.17	67.00	5	9,060	0.06%
2018/06/01	14	66.99	3	66.67	68.40	11	8,759	0.13%
2018/05/31	13	65.81	11	66.00	63.50	2	8,530	0.02%
2018/05/30	3	66.87	7	66.56	67.60	-4	8,298	-0.05%
2018/05/29	9	68.02	5	68.58	68.00	4	8,049	0.05%
2018/05/28	3	66.00	3	65.43	66.10	0	7,484	0.00%
2018/05/25	9	55.78	7	58.70	60.10	2	7,226	0.03%
2018/05/24	2	55.35	3	54.30	54.70	-1	6,818	-0.01%
2018/05/23	0	0.00	12	51.79	53.60	-12	6,462	-0.19%
2018/05/22	10	49.82	1	49.45	50.00	9	5,898	0.15%
2018/05/21	11	47.17	8	47.90	48.60	3	5,531	0.05%
2018/05/18	10	49.65	1	50.50	47.30	9	5,303	0.17%
2018/05/17	1	47.55	4	47.51	48.70	-3	4,741	-0.06%
2018/05/16	2	46.25	1	47.10	47.00	1	4,302	0.02%
2018/05/15	17	47.65	14	47.95	48.40	3	4,095	0.07%
2018/05/14	0	0.00	1	45.00	45.00	-1	3,717	-0.03%
2018/05/11	0	0.00	5	40.27	40.95	-5	3,612	-0.14%
2018/05/10	2	37.30	0	0.00	37.25	2	3,268	0.06%
2018/05/09	0	0.00	2	37.10	37.80	-2	3,153	-0.06%
2018/05/08	3	37.07	1	37.10	37.10	2	2,984	0.07%
2018/05/07	0	0.00	9	35.72	36.70	-9	2,594	-0.35%
2018/05/04	0	0.00	1	34.10	33.40	-1	2,251	-0.04%
2018/05/03	5	32.55	0	0.00	32.35	5	2,047	0.24%
2018/04/27	2	30.53	0	0.00	31.05	2	1,933	0.10%
2018/04/19	1	32.45	0	0.00	32.75	1	2,532	0.04%
2018/04/16	13	32.71	13	32.92	33.30	0	2,483	0.00%
2018/04/10	0	30.75	0	0.00	30.70	0	2,521	0.00%
2018/03/27	1	31.10	1	32.20	31.65	0	2,814	0.00%
2018/03/22	1	33.10	5	32.38	32.05	-4	2,764	-0.14%
2018/03/19	1	32.05	0	0.00	32.00	1	2,702	0.04%
2018/03/16	1	31.20	0	0.00	31.60	1	2,672	0.04%
2018/03/13	1	31.00	0	0.00	31.05	1	2,706	0.04%
2018/03/07	1	30.85	0	0.00	30.65	1	3,205	0.03%
2018/02/05	0	0.00	12	29.30	30.35	-12	3,722	-0.32%
2018/02/02	1	30.70	0	0.00	30.50	1	3,749	0.03%
2018/01/30	0	0.00	50	30.49	30.25	-50	4,319	-1.16%
2018/01/25	0	0.00	10	31.10	31.10	-10	4,329	-0.23%
2018/01/22	0	0.00	3	32.35	32.10	-3	4,289	-0.07%
2018/01/19	4	31.30	25	31.64	31.25	-21	4,246	-0.49%
2018/01/18	2	32.00	2	32.40	31.85	0	4,188	0.00%
2018/01/17	41	32.99	6	32.36	32.15	35	4,078	0.86%
2018/01/16	36	33.76	12	33.54	34.80	24	3,831	0.63%
2018/01/12	5	32.50	0	0.00	31.70	5	3,538	0.14%
2018/01/11	0	0.00	3	31.90	32.00	-3	3,509	-0.09%
2018/01/10	10	32.13	10	32.28	31.30	0	3,474	0.00%
2018/01/09	0	0.00	4	31.93	31.90	-4	3,420	-0.12%
2018/01/08	0	0.00	3	31.68	31.00	-3	3,373	-0.09%
2018/01/04	2	30.75	5	31.51	30.80	-3	3,251	-0.09%
2018/01/03	0	0.00	3	30.95	31.35	-3	3,194	-0.09%
2018/01/02	0	0.00	38	30.00	30.30	-38	3,101	-1.23%