達方 (8163)-大昌-樹林券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/15	0	0.00	1	68.80	66.80	-1	2,766	-0.04%
2024/05/14	0	0.00	1	68.90	68.40	-1	2,750	-0.04%
2024/05/13	0	0.00	1	67.90	67.90	-1	2,733	-0.04%
2024/05/10	2	67.65	0	0.00	67.40	2	2,717	0.07%
2024/05/08	5	69.86	1	70.80	70.80	4	2,634	0.15%
2024/05/07	1	71.10	8	70.69	71.80	-7	2,569	-0.27%
2024/05/06	3	67.93	22	67.37	67.80	-19	2,411	-0.79%
2024/05/03	2	67.80	11.2	69.62	67.70	-9.2	2,353	-0.39%
2024/04/29	3	62.60	2	62.60	62.70	1	2,222	0.04%
2024/04/24	0	0.00	2	61.60	61.70	-2	2,209	-0.09%
2024/04/22	2	59.80	0	0.00	59.80	2	2,211	0.09%
2024/04/16	24	60.30	0	0.00	60.10	24	2,196	1.09%
2024/04/09	1	62.00	3	62.00	62.10	-2	2,312	-0.09%
2024/04/03	0	0.00	11	63.90	63.60	-11	2,345	-0.47%
2024/04/01	2	62.50	0	0.00	62.90	2	2,322	0.09%
2024/03/27	0	0.00	2	62.70	63.00	-2	2,317	-0.09%
2024/03/26	1	61.70	10	62.80	61.90	-9	2,323	-0.39%
2024/03/25	1	63.40	0	0.00	62.80	1	2,309	0.04%
2024/03/22	0	0.00	1	64.70	64.30	-1	2,308	-0.04%
2024/03/21	0	0.00	3	62.90	64.10	-3	2,289	-0.13%
2024/03/20	0	0.00	7	62.80	62.40	-7	2,288	-0.31%
2024/03/19	5	61.90	0	0.00	61.90	5	2,245	0.22%
2024/03/18	1	60.50	0	60.80	60.80	1	2,237	0.04%
2024/03/14	0	0.00	1	60.00	60.60	-1	2,225	-0.04%
2024/03/13	1	60.70	0	0.00	60.70	1	2,220	0.05%
2024/03/12	1	60.10	0	0.00	60.50	1	2,229	0.04%
2024/03/11	10	59.79	0	0.00	59.60	10	2,243	0.45%
2024/03/08	1	60.00	3	60.30	60.00	-2	2,235	-0.09%
2024/03/07	3	61.17	3	60.80	61.00	0	2,216	0.00%
2024/03/06	4	62.03	1	61.50	61.70	3	2,159	0.14%
2024/03/05	1	59.80	3	61.40	61.40	-2	1,963	-0.10%
2024/03/04	5	55.10	10	55.60	55.90	-5	1,648	-0.30%
2024/03/01	0	0.00	8	54.30	54.40	-8	1,616	-0.49%
2024/02/29	2	53.20	2	54.00	53.20	0	1,593	0.00%
2024/02/26	2	52.90	0	0.00	52.70	2	1,585	0.13%
2024/02/19	2	52.60	2	52.50	52.60	0	1,748	0.00%
2024/01/31	0	51.30	2	51.00	50.90	-2	1,987	-0.10%
2024/01/30	0	0.00	1.1	51.20	51.00	-1.1	2,045	-0.05%
2024/01/25	2	52.00	0	0.00	51.50	2	2,513	0.08%
2024/01/24	3	53.00	4	53.05	52.50	-1	2,513	-0.04%
2024/01/22	4	52.40	1	52.70	52.50	3	2,489	0.12%
2024/01/18	3	51.53	0	0.00	51.30	3	2,479	0.12%
2024/01/17	2	52.40	0	0.00	51.90	2	2,471	0.08%
2024/01/09	3	52.37	0	0.00	52.10	3	2,421	0.12%
2024/01/08	9	53.06	0	0.00	52.60	9	2,408	0.37%
2024/01/05	2	55.40	9	55.48	54.90	-7	2,360	-0.30%
2024/01/04	2	54.00	0	0.00	53.50	2	2,267	0.09%
2024/01/03	2	55.30	2	56.00	55.30	0	2,241	0.00%
2024/01/02	0	0.00	6	54.93	55.60	-6	2,210	-0.27%
2023/12/29	0	0.00	4	54.25	54.20	-4	2,162	-0.18%
2023/12/28	0	0.00	2	53.10	53.10	-2	2,121	-0.09%
2023/12/27	0	0.00	1	52.50	52.20	-1	2,101	-0.05%
2023/12/25	2	52.05	1	51.80	51.80	1	2,082	0.05%
2023/12/22	2	52.60	1	52.50	52.50	1	2,066	0.05%
2023/12/21	0	0.00	1	52.40	52.60	-1	2,052	-0.05%
2023/12/20	2.1	53.78	0	0.00	53.70	2.1	2,025	0.10%
2023/12/19	7	53.24	0	0.00	53.00	7	2,003	0.35%
2023/12/18	3	55.20	19	55.39	54.40	-16	1,960	-0.82%
2023/12/15	0	0.00	1	56.10	56.10	-1	1,931	-0.05%
2023/12/14	5	56.68	2	56.50	56.70	3	1,889	0.16%
2023/12/13	4	56.05	1	55.80	55.80	3	1,859	0.16%
2023/12/12	0	0.00	30	55.50	55.30	-30	1,830	-1.64%
2023/12/08	0	0.00	1	55.00	54.80	-1	1,799	-0.06%
2023/12/07	15	54.84	0	0.00	54.50	15	1,785	0.84%
2023/12/06	0	0.00	5	55.90	55.40	-5	1,757	-0.28%
2023/12/04	0	0.00	3	55.00	55.00	-3	1,687	-0.18%
2023/12/01	0	0.00	6	53.50	53.50	-6	1,625	-0.37%
2023/11/29	15	52.30	9	52.31	52.30	6	1,534	0.39%
2023/11/28	5	51.90	1	52.20	52.10	4	1,527	0.26%
2023/11/27	3	51.20	2	51.00	50.90	1	1,508	0.07%
2023/11/22	0	0.00	7	52.27	52.60	-7	1,452	-0.48%
2023/11/21	0	0.00	4	51.30	51.10	-4	1,379	-0.29%
2023/11/20	5	50.98	1	51.20	51.20	4	1,361	0.29%
2023/11/17	6	51.25	2	51.30	51.60	4	1,329	0.30%
2023/11/16	0	0.00	1	50.90	50.90	-1	1,267	-0.08%
2023/11/15	0	0.00	1	51.20	50.60	-1	1,249	-0.08%
2023/11/14	3	50.70	2	51.40	50.20	1	1,211	0.08%
2023/11/13	3	50.57	2	50.80	51.00	1	1,175	0.09%
2023/11/10	1	50.80	0	0.00	51.40	1	1,116	0.09%
2023/11/09	0	0.00	4	50.90	50.90	-4	1,063	-0.38%
2023/11/08	0	0.00	5	49.97	50.00	-5	974	-0.51%
2023/11/07	2	49.40	1	49.80	49.85	1	936	0.11%
2023/11/06	7	49.71	12	50.01	49.70	-5	881	-0.57%
2023/11/03	3	48.50	6	48.11	48.85	-3	661	-0.45%
2023/10/26	0	0.00	1	43.00	42.85	-1	448	-0.22%
2023/10/06	3	43.05	0	0.00	43.15	3	525	0.57%
2023/08/30	0	0.00	6	42.52	42.85	-6	807	-0.75%
2023/08/28	5	41.81	0	0.00	41.80	5	828	0.60%
2023/08/25	0	0.00	2	42.25	42.50	-2	835	-0.24%
2023/08/23	1	42.20	1	42.30	42.35	0	854	0.00%
2023/07/26	2	44.40	12	44.39	44.45	-10	891	-1.12%
2023/07/25	0	0.00	0.3	44.20	44.20	-0.3	889	-0.03%
2023/07/13	0	0.00	1	45.70	45.15	-1	869	-0.11%
2023/07/10	1	46.00	0	0.00	46.00	1	821	0.12%
2023/07/07	0	0.00	3	46.70	46.75	-3	810	-0.37%
2023/07/06	0	0.00	2	47.45	47.40	-2	800	-0.25%
2023/07/04	1	47.20	1	47.50	47.60	0	820	0.00%
2023/07/03	0	0.00	1	46.90	46.85	-1	818	-0.12%
2023/06/20	0	0.00	3	47.27	47.25	-3	778	-0.39%
2023/06/15	0	0.00	5	48.05	47.85	-5	777	-0.64%
2023/06/01	0	0.00	1	47.00	47.10	-1	959	-0.10%
2023/05/25	1	46.40	0	0.00	46.65	1	925	0.11%
2023/05/24	0	0.00	1	46.90	46.85	-1	918	-0.11%
2023/05/23	0	0.00	1.5	46.33	46.90	-1.5	912	-0.16%
2023/05/22	1.5	45.90	3	46.20	46.30	-1.5	898	-0.17%
2023/05/19	0	0.00	2	45.90	45.55	-2	883	-0.23%
2023/05/17	0	0.00	1	45.40	45.40	-1	864	-0.12%
2023/05/16	2	45.00	6	45.12	45.10	-4	855	-0.47%
2023/05/09	0	0.00	1	44.50	44.65	-1	918	-0.11%
2023/05/08	0	0.00	1	44.50	44.50	-1	922	-0.11%
2023/05/03	0	0.00	1	44.30	44.45	-1	928	-0.11%
2023/04/28	1	43.60	1	43.75	43.90	0	934	0.00%
2023/04/25	1	43.65	0	0.00	42.70	1	930	0.11%
2023/04/21	1	43.45	0	0.00	43.20	1	924	0.11%
2023/04/19	0	0.00	3	44.82	44.60	-3	911	-0.33%
2023/04/12	1	44.80	1	45.15	45.30	0	865	0.00%
2023/04/11	1	44.45	2	44.45	44.50	-1	837	-0.12%
2023/04/10	2	44.60	5	44.50	44.90	-3	825	-0.36%
2023/04/06	1	44.10	1	44.00	44.50	0	777	0.00%
2023/03/28	1	43.80	0	0.00	43.65	1	763	0.13%
2023/03/23	3	44.33	0	0.00	44.20	3	757	0.40%
2023/03/22	1	44.25	0	0.00	44.20	1	750	0.13%
2023/03/21	3	43.55	0	0.00	43.55	3	744	0.40%
2023/03/17	1	42.90	0	0.00	43.30	1	744	0.13%
2023/03/15	2	43.68	2	43.45	43.25	0	745	0.00%
2023/03/14	1	43.65	1	43.45	43.50	0	740	0.00%
2023/03/10	1	43.70	0	0.00	43.85	1	726	0.14%
2023/03/09	5	44.35	0	0.00	44.50	5	713	0.70%
2023/03/08	25	43.16	6	44.65	44.70	19	671	2.83%
2023/03/03	0	41.60	2	41.70	41.65	-2	563	-0.35%
2023/03/02	0	41.65	0	0.00	41.60	0	557	0.00%
2023/02/22	0	0.00	1	41.05	41.00	-1	542	-0.18%
2023/02/21	0	0.00	1	41.15	41.15	-1	542	-0.18%
2023/02/13	0	0.00	1	40.60	40.50	-1	545	-0.18%
2023/02/10	1	41.60	0	0.00	41.00	1	547	0.18%
2023/02/09	1	41.75	0	0.00	41.55	1	511	0.20%
2023/02/01	0	0.00	2	39.60	39.60	-2	437	-0.46%
2023/01/31	1	39.55	0	0.00	39.40	1	436	0.23%
2023/01/17	1	38.80	0	0.00	38.90	1	424	0.24%
2023/01/10	0	0.00	2	39.00	39.00	-2	436	-0.46%
2023/01/09	0	0.00	1	38.45	38.50	-1	433	-0.23%
2023/01/06	0	0.00	3	38.17	38.15	-3	437	-0.69%
2023/01/04	0	0.00	3	38.15	38.00	-3	459	-0.65%
2022/12/30	2	37.90	0	0.00	37.80	2	476	0.42%
2022/12/28	0	0.00	2	37.70	37.65	-2	479	-0.42%
2022/12/23	2	37.70	0	0.00	37.80	2	481	0.42%
2022/12/20	1	37.85	0	0.00	37.40	1	483	0.21%
2022/12/19	4	37.86	2	37.95	37.85	2	483	0.41%
2022/12/16	1	38.05	0	0.00	38.05	1	481	0.21%
2022/12/15	1	38.65	0	0.00	38.80	1	472	0.21%
2022/12/13	1	38.65	0	0.00	38.50	1	476	0.21%
2022/12/05	1	40.45	0	0.00	40.20	1	490	0.20%
2022/11/29	0	0.00	4	40.38	40.20	-4	475	-0.84%
2022/11/28	0	0.00	8	40.03	39.85	-8	455	-1.76%
2022/11/25	0	0.00	4	39.34	39.15	-4	427	-0.94%
2022/11/22	0	0.00	1	39.00	39.10	-1	431	-0.23%
2022/11/18	0	0.00	2	39.35	38.95	-2	437	-0.46%
2022/11/17	3	39.28	6	39.10	39.45	-3	438	-0.68%
2022/11/16	10	39.03	0	0.00	38.95	10	439	2.28%
2022/11/15	1	39.30	0	0.00	39.25	1	448	0.22%
2022/11/14	5	38.99	0	0.00	39.00	5	447	1.12%
2022/11/11	1	39.05	1	38.95	38.80	0	446	0.00%
2022/11/09	0	0.00	6	39.17	39.25	-6	440	-1.36%
2022/11/07	5	38.59	0	0.00	38.60	5	442	1.13%
2022/11/04	1	38.55	0	0.00	38.65	1	449	0.22%
2022/11/03	1	38.65	0	0.00	38.90	1	477	0.21%
2022/10/19	0	0.00	1	38.30	38.25	-1	519	-0.19%
2022/10/18	0	0.00	1	37.85	38.00	-1	518	-0.19%
2022/10/14	2	37.28	2	37.60	36.95	0	521	0.00%
2022/10/13	3	36.95	0	0.00	36.45	3	523	0.57%
2022/10/12	1	37.85	0	0.00	37.90	1	523	0.19%
2022/10/07	0	0.00	1	39.75	39.65	-1	516	-0.19%
2022/10/06	1	39.60	0	0.00	39.60	1	518	0.19%
2022/09/30	1	39.25	0	0.00	39.40	1	546	0.18%
2022/09/13	2	42.10	2	41.75	41.80	0	675	0.00%
2022/08/31	0	0.00	1	41.30	41.30	-1	701	-0.14%
2022/08/29	3	40.72	1	40.75	40.75	2	701	0.29%
2022/08/26	2	41.88	0	0.00	41.50	2	700	0.29%
2022/07/27	0	0.00	1.1	39.84	39.85	-1.1	891	-0.12%
2022/07/22	0	0.00	11	39.75	39.70	-11	914	-1.20%
2022/07/21	0	0.00	1	39.05	39.25	-1	941	-0.11%
2022/07/08	0	0.00	1	37.60	37.40	-1	1,132	-0.09%
2022/07/07	0	0.00	1	36.50	36.60	-1	1,128	-0.09%
2022/07/06	0	0.00	3	39.05	38.60	-3	1,109	-0.27%
2022/07/05	9	39.68	0	0.00	39.80	9	1,100	0.82%
2022/07/04	2	39.50	1	39.40	39.40	1	1,092	0.09%
2022/07/01	3	39.03	0	0.00	38.80	3	1,108	0.27%
2022/06/30	2	40.80	0	0.00	40.45	2	1,095	0.18%
2022/06/23	4	41.20	0	0.00	41.65	4	1,176	0.34%
2022/06/21	1	42.35	1	42.40	42.45	0	1,202	0.00%
2022/06/17	1.6	42.37	3	41.60	41.65	-1.4	1,221	-0.12%
2022/06/16	0	0.00	3	42.50	42.10	-3	1,249	-0.24%
2022/06/08	2	44.05	8	44.00	44.00	-6	1,490	-0.40%
2022/05/30	1	43.75	0	0.00	43.80	1	1,778	0.06%
2022/05/26	0	0.00	10	43.30	43.05	-10	1,779	-0.56%
2022/05/25	0	0.00	1	43.15	43.05	-1	1,784	-0.06%
2022/05/23	11	43.11	0	0.00	43.00	11	1,791	0.61%
2022/05/20	0	0.00	2	42.95	42.90	-2	1,794	-0.11%
2022/05/19	0	0.00	2	42.20	42.30	-2	1,791	-0.11%
2022/05/18	1	42.80	2	42.90	42.90	-1	1,785	-0.06%
2022/05/17	0	0.00	2	42.65	42.65	-2	1,784	-0.11%
2022/05/10	1	43.20	0	0.00	43.40	1	1,764	0.06%
2022/05/09	2	43.10	0	0.00	43.00	2	1,758	0.11%
2022/05/06	2	45.30	0	0.00	45.20	2	1,721	0.12%
2022/05/04	3	46.33	1	45.90	45.80	2	1,685	0.12%
2022/04/29	0	0.00	3	47.68	47.40	-3	1,646	-0.18%
2022/04/28	2	47.25	1	47.60	47.25	1	1,654	0.06%
2022/04/27	3	47.45	0	0.00	46.95	3	1,650	0.18%
2022/04/25	0	0.00	1	48.60	48.20	-1	1,627	-0.06%
2022/04/22	1	49.90	0	0.00	49.95	1	1,607	0.06%
2022/04/21	1	50.40	3	50.47	50.40	-2	1,612	-0.12%
2022/04/20	1	50.10	7	50.29	50.40	-6	1,577	-0.38%
2022/04/13	0	0.00	2	48.35	48.55	-2	1,568	-0.13%
2022/04/12	3	48.00	0	0.00	47.85	3	1,602	0.19%
2022/04/11	1	48.10	0	0.00	47.80	1	1,626	0.06%
2022/04/08	2	48.25	0	0.00	48.20	2	1,658	0.12%
2022/04/01	3	49.40	0	0.00	49.35	3	1,886	0.16%
2022/03/31	8	49.84	5	49.75	49.70	3	1,917	0.16%
2022/03/30	7	49.83	6	49.78	50.20	1	1,983	0.05%
2022/03/25	0	0.00	2	49.40	49.25	-2	1,967	-0.10%
2022/03/21	0	49.20	0	0.00	49.30	0	2,122	0.00%
2022/03/18	1	49.20	0	0.00	48.40	1	2,142	0.05%
2022/03/17	2	49.43	10	49.27	49.35	-8	2,134	-0.37%
2022/03/16	12	49.55	3	49.43	49.50	9	2,147	0.42%
2022/03/14	3	49.60	4	49.46	49.35	-1	2,218	-0.05%
2022/03/11	0	48.55	1	48.55	48.40	-1	2,244	-0.04%
2022/03/09	7	48.11	1	46.90	48.30	6	2,435	0.25%
2022/03/07	1	45.85	1	45.95	46.00	0	2,710	0.00%
2022/03/04	0	0.00	9	48.18	47.60	-9	2,750	-0.33%
2022/03/02	2	46.10	1	46.20	46.30	1	2,820	0.04%
2022/02/23	0	0.00	2	47.15	46.90	-2	3,369	-0.06%
2022/02/15	0	46.80	0	0.00	46.50	0	3,402	0.00%
2022/02/14	2	46.23	0	0.00	46.35	2	3,413	0.06%
2022/01/26	0	0.00	4	45.10	44.80	-4	3,474	-0.12%
2022/01/25	1	45.00	0	0.00	45.00	1	3,476	0.03%
2022/01/19	2	47.15	0	0.00	46.95	2	3,469	0.06%
2022/01/18	2	47.60	4	47.05	46.90	-2	3,458	-0.06%
2022/01/17	0	0.00	2	47.05	47.15	-2	3,453	-0.06%
2022/01/11	30	47.50	0	0.00	47.05	30	3,424	0.88%
2022/01/07	2	47.45	0	0.00	47.30	2	3,382	0.06%
2022/01/06	1	48.20	0	0.00	48.15	1	3,342	0.03%
2022/01/05	3	49.48	0	0.00	48.85	3	3,313	0.09%
2022/01/03	2	50.45	5	49.67	49.50	-3	3,252	-0.09%
2021/12/30	5	50.70	2	50.70	50.70	3	3,209	0.09%
2021/12/29	3	51.03	40	50.54	51.00	-37	3,153	-1.17%
2021/12/28	1	49.55	4	49.65	49.35	-3	2,973	-0.10%
2021/12/27	0	0.00	6	49.55	49.55	-6	2,955	-0.20%
2021/12/24	1.1	49.67	8	49.44	49.35	-6.9	2,929	-0.23%
2021/12/23	2	48.50	0	0.00	48.60	2	2,836	0.07%
2021/12/22	2	48.60	2	48.60	48.50	0	2,834	0.00%
2021/12/21	1	48.25	0	0.00	48.50	1	2,823	0.04%
2021/12/20	3	48.73	0	0.00	48.50	3	2,804	0.11%
2021/12/17	7	48.72	1	48.80	48.80	6	2,782	0.22%
2021/12/16	0	0.00	10	49.60	49.85	-10	2,709	-0.37%
2021/12/15	3	48.53	0	0.00	48.20	3	2,603	0.12%
2021/12/14	2	48.65	1	48.55	48.55	1	2,577	0.04%
2021/12/13	5	48.85	1	49.00	48.85	4	2,526	0.16%
2021/12/10	1	48.40	3	48.95	49.15	-2	2,501	-0.08%
2021/12/09	5	48.14	0	0.00	48.30	5	2,450	0.20%
2021/12/08	15	49.58	14	49.09	49.00	1	2,383	0.04%
2021/12/07	4	49.69	4	49.73	49.65	0	2,295	0.00%
2021/12/06	7	49.51	9	49.44	49.20	-2	2,207	-0.09%
2021/12/03	16	49.19	12	49.39	49.60	4	2,123	0.19%
2021/12/02	23	49.27	13	48.57	48.65	10	1,971	0.51%
2021/12/01	2	47.23	6	47.03	47.15	-4	1,611	-0.25%
2021/11/30	0	0.00	3	46.75	46.50	-3	1,580	-0.19%
2021/11/29	2	45.55	16	45.71	45.80	-14	1,559	-0.90%
2021/11/26	7	46.18	2	46.48	46.15	5	1,518	0.33%
2021/11/25	4	46.19	0	0.00	46.10	4	1,469	0.27%
2021/11/24	3	46.42	3	45.93	46.00	0	1,473	0.00%
2021/11/23	16	45.95	1.1	46.69	47.05	14.9	1,332	1.12%
2021/11/22	1	45.50	1	43.70	45.45	0	1,066	0.00%
2021/11/19	2	42.90	0	0.00	42.90	2	1,024	0.20%
2021/11/12	1	42.95	0	0.00	43.00	1	1,104	0.09%
2021/11/11	1	43.20	0	0.00	43.05	1	1,115	0.09%
2021/11/10	3	43.75	0	0.00	43.80	3	1,119	0.27%
2021/11/09	0	0.00	2	43.45	43.40	-2	1,114	-0.18%
2021/11/04	2	43.50	0	0.00	43.45	2	1,162	0.17%
2021/11/01	2	42.90	0	0.00	42.30	2	1,180	0.17%
2021/10/27	0	0.00	5	41.20	41.65	-5	1,194	-0.42%
2021/10/15	0	0.00	2	40.10	40.30	-2	1,384	-0.14%
2021/09/29	2	42.05	0	0.00	41.30	2	1,795	0.11%
2021/09/28	3	42.40	0	0.00	42.30	3	1,809	0.17%
2021/09/06	0	0.00	2	44.10	44.05	-2	2,092	-0.10%
2021/09/03	0	0.00	3	45.05	44.85	-3	2,143	-0.14%
2021/09/01	2	44.50	0	0.00	44.60	2	2,163	0.09%
2021/08/31	2	43.90	0	0.00	44.35	2	2,153	0.09%
2021/08/25	3	42.80	1	42.70	42.60	2	2,121	0.09%
2021/08/24	0	0.00	1	41.95	41.35	-1	2,072	-0.05%
2021/08/20	1	43.45	0	0.00	43.40	1	2,107	0.05%
2021/08/19	0	0.00	5	43.15	43.15	-5	2,115	-0.24%
2021/08/18	1	43.70	0	0.00	44.00	1	2,101	0.05%
2021/08/09	0	0.00	2	47.85	47.95	-2	2,127	-0.09%
2021/07/30	0	0.00	4	47.18	47.00	-4	2,500	-0.16%
2021/07/22	1	47.80	3	47.45	47.30	-2	2,730	-0.07%
2021/07/21	2	46.95	0	0.00	46.95	2	2,826	0.07%
2021/07/20	1	47.00	1	47.10	46.95	0	2,865	0.00%
2021/07/19	1	49.00	0	0.00	48.10	1	2,857	0.03%
2021/07/15	0	0.00	2	46.90	46.75	-2	2,853	-0.07%
2021/07/14	2	46.33	10	46.10	46.15	-8	2,928	-0.27%
2021/07/13	1	47.20	20	46.60	46.10	-19	2,951	-0.64%
2021/07/09	5	45.92	0	0.00	45.90	5	2,922	0.17%
2021/07/07	2	46.10	0	0.00	46.10	2	3,009	0.07%
2021/07/06	3	45.85	0	0.00	45.80	3	3,018	0.10%
2021/07/01	1	45.15	0	0.00	44.95	1	3,180	0.03%
2021/06/30	1	45.00	0	0.00	45.90	1	3,178	0.03%
2021/06/28	32	46.05	5	45.42	45.90	27	3,144	0.86%
2021/06/21	3	43.35	0	0.00	43.35	3	3,139	0.10%
2021/06/18	1	43.95	0	0.00	43.70	1	3,156	0.03%
2021/06/17	0	0.00	10	44.05	44.15	-10	3,163	-0.32%
2021/06/16	10	43.35	0	0.00	43.35	10	3,179	0.31%
2021/06/15	3	44.15	0	0.00	44.00	3	3,204	0.09%
2021/06/11	1.1	44.64	2	44.13	44.50	-0.9	3,218	-0.03%
2021/05/27	1	42.00	0	0.00	42.70	1	3,626	0.03%
2021/05/26	0	0.00	2	42.15	42.25	-2	3,627	-0.06%
2021/05/24	0	0.00	1	41.50	41.55	-1	3,690	-0.03%
2021/05/21	2	41.35	1	41.35	41.40	1	3,762	0.03%
2021/05/20	1	41.10	0	0.00	40.70	1	3,804	0.03%
2021/05/19	2	40.25	0	0.00	41.50	2	3,820	0.05%
2021/05/18	1	40.30	0	0.00	40.70	1	3,833	0.03%
2021/05/14	3	41.93	0	0.00	41.40	3	3,785	0.08%
2021/05/12	2	42.70	10	43.33	43.05	-8	3,675	-0.22%
2021/05/11	0	0.00	6	46.67	46.65	-6	3,625	-0.17%
2021/05/10	11	49.46	12	49.21	49.05	-1	3,578	-0.03%
2021/05/07	13	48.02	1	48.85	49.00	12	3,456	0.35%
2021/05/04	0	0.00	10	46.20	47.00	-10	3,393	-0.29%
2021/04/29	5	51.30	0	0.00	51.20	5	3,286	0.15%
2021/04/27	0	0.00	9	52.08	52.10	-9	3,221	-0.28%
2021/04/23	5	49.00	25	49.00	49.50	-20	3,069	-0.65%
2021/04/22	0	0.00	1	51.90	49.00	-1	3,058	-0.03%
2021/04/21	6	50.50	0	0.00	51.00	6	3,010	0.20%
2021/04/19	0	0.00	1	49.30	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	1	48.40	48.25	-1	2,934	-0.03%
2021/04/15	5	47.35	0	0.00	47.40	5	2,928	0.17%
2021/04/14	9	47.18	2	47.60	47.30	7	2,945	0.24%
2021/04/12	1	49.00	3	48.93	48.70	-2	2,932	-0.07%
2021/04/09	6	48.55	0	0.00	48.00	6	2,896	0.21%
2021/04/08	4	48.53	6	47.61	49.20	-2	2,818	-0.07%
2021/04/07	0	0.00	10	47.20	47.30	-10	2,724	-0.37%
2021/04/06	0	0.00	5	47.80	47.40	-5	2,722	-0.18%
2021/04/01	0	47.50	0	0.00	47.40	0	2,711	0.00%
2021/03/29	1	47.60	3	47.50	47.55	-2	2,695	-0.07%
2021/03/26	2	46.35	0	0.00	46.40	2	2,670	0.07%
2021/03/25	0	46.85	0	0.00	46.05	0	2,686	0.00%
2021/03/23	7	46.25	0	0.00	46.30	7	2,685	0.26%
2021/03/22	0	0.00	0.6	47.25	47.00	-0.6	2,676	-0.02%
2021/03/19	0	0.00	1	47.00	47.05	-1	2,686	-0.04%
2021/03/18	0	0.00	5	47.60	47.45	-5	2,684	-0.19%
2021/03/17	0	0.00	3	47.57	47.45	-3	2,696	-0.11%
2021/03/16	7	48.27	15	47.09	47.55	-8	2,723	-0.29%
2021/03/15	0	0.00	3	45.90	46.10	-3	2,615	-0.11%
2021/03/12	2	46.30	0	0.00	46.05	2	2,647	0.08%
2021/03/11	7	46.53	8	46.64	46.65	-1	2,776	-0.04%
2021/03/10	4	46.74	41	46.99	47.40	-37	2,775	-1.33%
2021/03/08	0	0.00	9	45.58	45.40	-9	2,724	-0.33%
2021/03/04	2	45.30	5	45.35	45.35	-3	2,773	-0.11%
2021/03/03	1	45.40	0	0.00	45.70	1	2,737	0.04%
2021/03/02	1	46.00	3	45.25	45.30	-2	2,723	-0.07%
2021/02/26	0	0.00	1	45.10	45.25	-1	2,714	-0.04%
2021/02/25	0	0.00	52	44.90	45.05	-52	2,762	-1.88%
2021/02/24	0	0.00	1	44.95	44.55	-1	2,748	-0.04%
2021/02/23	0	0.00	12	44.94	44.90	-12	2,747	-0.44%
2021/02/22	1	43.95	14	44.24	44.15	-13	2,748	-0.47%
2021/02/05	19	41.73	5	41.85	41.95	14	2,731	0.51%
2021/02/04	2	41.35	2	41.45	41.65	0	2,757	0.00%
2021/02/03	2	41.00	4	40.95	41.00	-2	2,785	-0.07%
2021/02/02	100	41.60	1	41.50	41.00	99	2,880	3.44%
2021/01/29	1.3	41.34	0	0.00	41.00	1.3	3,053	0.04%
2021/01/28	4	41.68	5	41.91	41.80	-1	3,058	-0.03%
2021/01/26	3	42.10	0	0.00	41.65	3	3,121	0.10%
2021/01/25	5	42.00	0	0.00	42.00	5	3,093	0.16%
2021/01/22	2	41.35	0	0.00	41.35	2	3,087	0.06%
2021/01/20	7	41.62	1	41.30	41.05	6	3,085	0.19%
2021/01/19	2	42.90	2	43.10	43.05	0	3,055	0.00%
2021/01/15	7	44.33	3	44.60	44.10	4	3,052	0.13%
2021/01/14	0	0.00	2	44.80	44.95	-2	3,040	-0.07%
2021/01/12	1	45.00	1	45.50	44.25	0	2,974	0.00%
2021/01/07	0	0.00	4	44.25	44.05	-4	2,898	-0.14%
2021/01/06	1	43.85	0	0.00	43.55	1	2,879	0.03%
2021/01/05	2	44.05	1	44.20	44.55	1	2,817	0.04%
2021/01/04	0	0.00	1	43.40	43.60	-1	2,789	-0.04%
2020/12/30	0	0.00	3	43.20	43.20	-3	2,770	-0.11%
2020/12/29	1	43.10	0	0.00	42.85	1	2,763	0.04%
2020/12/28	0	0.00	12	43.26	43.40	-12	2,749	-0.44%
2020/12/24	5	43.10	0	0.00	43.15	5	2,735	0.18%
2020/12/23	1	42.15	1	42.15	42.55	0	2,714	0.00%
2020/12/22	5	43.10	0	0.00	42.10	5	2,736	0.18%
2020/12/21	1	41.50	0	0.00	42.65	1	2,747	0.04%
2020/12/18	6	42.68	1	42.70	42.30	5	2,735	0.18%
2020/12/17	2	43.18	0	0.00	42.85	2	2,738	0.07%
2020/12/15	3	43.73	0	0.00	43.15	3	2,734	0.11%
2020/12/14	1	44.05	11	44.84	44.70	-10	2,708	-0.37%
2020/12/11	8	43.45	8	43.66	43.75	0	2,696	0.00%
2020/12/10	6	44.74	32	45.07	44.70	-26	2,658	-0.98%
2020/12/09	5	46.55	0	0.00	46.00	5	2,599	0.19%
2020/12/08	5	45.95	9	45.97	45.75	-4	2,577	-0.16%
2020/12/07	3.3	46.13	72	46.76	46.70	-68.7	2,543	-2.70%
2020/12/04	1	44.65	10	44.18	45.40	-9	2,382	-0.38%
2020/12/03	3	43.80	5	43.81	43.85	-2	2,345	-0.09%
2020/12/02	3	43.87	3	43.70	43.60	0	2,418	0.00%
2020/12/01	0	0.00	10	43.60	43.80	-10	2,532	-0.39%
2020/11/30	5	43.25	2	43.35	43.35	3	2,690	0.11%
2020/11/27	2	42.50	0	0.00	42.50	2	2,664	0.08%
2020/11/26	0	0.00	3	42.58	42.40	-3	2,714	-0.11%
2020/11/25	129	43.12	12	42.66	42.55	117	2,843	4.11%	大買/鉅額交易
2020/11/24	1	44.25	3	43.55	43.40	-2	2,814	-0.07%
2020/11/23	2	42.88	0	0.00	42.90	2	2,741	0.07%
2020/11/20	3	42.75	2	42.75	42.50	1	2,711	0.04%
2020/11/19	7	42.84	0	0.00	42.50	7	2,680	0.26%
2020/11/18	8	42.26	0	0.00	41.95	8	2,605	0.31%
2020/11/17	1	42.00	0	0.00	42.00	1	2,598	0.04%
2020/11/13	1	41.75	28	41.78	41.75	-27	2,744	-0.98%
2020/11/11	0	0.00	5	42.25	42.25	-5	2,796	-0.18%
2020/11/10	3	41.75	14	42.13	42.00	-11	2,788	-0.39%
2020/11/09	33	42.56	17	42.04	41.70	16	2,744	0.58%
2020/11/06	32	41.44	16	41.66	41.85	16	2,629	0.61%
2020/11/05	3	40.75	0	0.00	40.75	3	2,578	0.12%
2020/11/04	0	0.00	1	40.60	40.55	-1	2,605	-0.04%
2020/11/03	2	40.68	1	40.45	40.50	1	2,676	0.04%
2020/11/02	0	0.00	15	39.55	39.75	-15	2,768	-0.54%
2020/10/27	0	0.00	4	40.38	40.30	-4	2,864	-0.14%
2020/10/23	0	0.00	5	39.40	39.45	-5	2,813	-0.18%
2020/10/22	0	0.00	20	39.03	38.80	-20	2,851	-0.70%
2020/10/20	0	0.00	7	39.40	39.35	-7	2,899	-0.24%
2020/10/19	0	0.00	3	39.10	39.30	-3	2,917	-0.10%
2020/10/16	1	39.20	0	0.00	38.75	1	2,885	0.03%
2020/10/15	3	38.95	0	0.00	38.85	3	2,895	0.10%
2020/10/14	3	38.90	1	38.90	38.85	2	2,901	0.07%
2020/10/05	0	0.00	1	38.00	38.10	-1	3,219	-0.03%
2020/09/29	0	0.00	5	37.85	37.50	-5	3,416	-0.15%
2020/09/25	3	36.77	0	0.00	37.05	3	3,597	0.08%
2020/09/24	3	37.80	0	0.00	37.75	3	3,600	0.08%
2020/09/23	1	38.70	0	0.00	38.70	1	3,607	0.03%
2020/09/22	2	38.55	12	38.58	39.00	-10	3,622	-0.28%
2020/09/21	1	39.25	0	0.00	39.25	1	3,616	0.03%
2020/09/18	11	40.13	0	0.00	39.95	11	3,611	0.30%
2020/09/17	7	39.70	0	0.00	39.80	7	3,603	0.19%
2020/09/15	3	39.90	0	0.00	39.80	3	3,606	0.08%
2020/09/11	12	39.77	2	39.75	39.15	10	3,630	0.28%
2020/09/10	1	40.15	0	0.00	40.15	1	3,598	0.03%
2020/09/09	10	40.45	0	0.00	40.35	10	3,577	0.28%
2020/09/08	2	40.20	1	40.35	40.20	1	3,557	0.03%
2020/09/07	4	41.65	2	43.20	41.60	2	3,515	0.06%
2020/09/04	3	41.02	2	43.00	42.70	1	3,435	0.03%
2020/09/03	5	41.29	13	41.68	41.90	-8	3,382	-0.24%
2020/09/02	0	0.00	5	40.40	40.05	-5	3,205	-0.16%
2020/09/01	10	39.95	7	40.05	40.30	3	3,240	0.09%
2020/08/31	0	0.00	8	40.39	40.45	-8	3,253	-0.25%
2020/08/26	7	38.69	0	0.00	38.60	7	3,150	0.22%
2020/08/25	0	0.00	5	38.75	38.70	-5	3,152	-0.16%
2020/08/20	5	37.07	0	0.00	37.30	5	3,144	0.16%
2020/08/19	10	40.45	1	40.35	39.55	9	3,058	0.29%
2020/08/18	5	40.10	8	40.03	40.10	-3	2,961	-0.10%
2020/08/17	0	0.00	2	39.50	39.35	-2	2,871	-0.07%
2020/08/13	1	39.55	3	39.10	39.25	-2	2,801	-0.07%
2020/08/12	2	38.90	0	0.00	38.85	2	2,743	0.07%
2020/08/11	1	38.75	1	39.00	39.15	0	2,715	0.00%
2020/08/10	5	39.50	1	39.10	38.90	4	2,686	0.15%
2020/08/07	3	39.03	59	39.02	39.25	-56	2,659	-2.11%
2020/08/06	4	38.50	0	0.00	38.70	4	2,595	0.15%
2020/08/05	1	37.40	0	0.00	38.15	1	2,456	0.04%
2020/08/04	0	0.00	1	36.30	36.50	-1	2,386	-0.04%
2020/08/03	1	36.10	0	0.00	36.10	1	2,385	0.04%
2020/07/30	0	0.00	3	35.30	35.30	-3	2,384	-0.13%
2020/07/29	1	34.65	6	34.73	34.65	-5	2,419	-0.21%
2020/07/28	1	34.85	1	35.10	34.25	0	2,427	0.00%
2020/07/27	20	35.90	2	36.33	35.90	18	2,417	0.74%
2020/07/24	7	36.92	9	36.60	36.65	-2	2,409	-0.08%
2020/07/23	3	37.53	0	0.00	37.40	3	2,412	0.12%
2020/07/22	0	0.00	4	37.64	37.60	-4	2,412	-0.17%
2020/07/21	1	37.55	1	37.85	37.50	0	2,410	0.00%
2020/07/20	9	37.49	1	37.95	37.40	8	2,411	0.33%
2020/07/17	1	37.75	0	0.00	37.65	1	2,426	0.04%
2020/07/16	5	38.51	29	38.47	38.00	-24	2,412	-0.99%
2020/07/15	2	37.73	1	37.90	37.30	1	2,293	0.04%
2020/07/14	1	37.70	0	0.00	37.65	1	2,279	0.04%
2020/07/13	0	0.00	3	37.95	38.30	-3	2,248	-0.13%
2020/07/10	1	37.30	3	37.48	37.35	-2	2,257	-0.09%
2020/07/09	3	38.18	6	38.44	38.00	-3	2,233	-0.13%
2020/07/08	10	40.20	0	0.00	40.20	10	2,138	0.47%
2020/07/07	7	40.29	2	40.20	40.10	5	2,056	0.24%
2020/07/06	0	0.00	1	39.60	40.35	-1	2,010	-0.05%
2020/07/03	4	39.18	0	0.00	39.10	4	1,973	0.20%
2020/06/30	5	37.85	5	37.65	37.85	0	1,944	0.00%
2020/06/29	1	37.80	1	37.60	37.60	0	1,937	0.00%
2020/06/22	0	0.00	1	37.65	37.70	-1	1,949	-0.05%
2020/06/19	4	38.14	0	0.00	37.70	4	1,968	0.20%
2020/06/18	3	37.35	1	37.65	37.65	2	1,963	0.10%
2020/06/16	0	0.00	6	37.39	37.50	-6	1,981	-0.30%
2020/06/15	2	37.20	1	37.40	37.00	1	2,042	0.05%
2020/06/12	1	37.20	1	37.45	37.50	0	2,057	0.00%
2020/06/10	1	38.85	3	39.05	38.85	-2	2,073	-0.10%
2020/06/08	1	38.80	3	38.83	38.65	-2	2,085	-0.10%
2020/06/05	5	38.45	14	38.55	38.80	-9	2,038	-0.44%
2020/06/04	3	37.55	3	37.60	37.60	0	1,977	0.00%
2020/06/02	0	0.00	1	36.75	36.60	-1	1,958	-0.05%
2020/06/01	1	36.50	1	36.20	36.50	0	1,950	0.00%
2020/05/29	1	36.00	0	0.00	35.90	1	1,944	0.05%
2020/05/22	2	36.33	0	0.00	36.15	2	1,975	0.10%
2020/05/21	0	0.00	2	36.68	36.70	-2	1,972	-0.10%
2020/05/20	2	36.40	3	36.60	36.40	-1	1,974	-0.05%
2020/05/19	0	0.00	1	36.05	36.20	-1	1,974	-0.05%
2020/05/15	4	35.80	6	35.86	35.80	-2	2,001	-0.10%
2020/05/14	2	36.40	0	0.00	36.20	2	1,997	0.10%
2020/05/13	3	36.83	4	37.01	36.90	-1	1,985	-0.05%
2020/05/12	4	37.14	2	37.13	37.15	2	1,965	0.10%
2020/05/11	18	37.29	0	0.00	37.25	18	1,964	0.92%
2020/05/08	0	0.00	9	38.02	38.00	-9	1,929	-0.47%
2020/05/07	1	37.50	0	0.00	37.50	1	1,917	0.05%
2020/05/06	2	37.25	0	0.00	37.30	2	1,921	0.10%
2020/05/05	2	37.40	5	37.52	37.50	-3	1,920	-0.16%
2020/05/04	3	36.43	0	0.00	36.50	3	1,899	0.16%
2020/04/30	9	37.24	5	37.55	37.30	4	1,901	0.21%
2020/04/29	3	36.92	3	37.05	36.95	0	1,895	0.00%
2020/04/28	0	0.00	1	36.20	36.90	-1	1,899	-0.05%
2020/04/27	0	0.00	13	36.01	36.15	-13	1,898	-0.68%
2020/04/23	6	35.75	2	35.85	35.85	4	1,893	0.21%
2020/04/22	0	0.00	6	34.86	35.40	-6	1,892	-0.32%
2020/04/21	1	35.15	2	35.50	34.35	-1	1,881	-0.05%
2020/04/20	1	35.05	2	35.13	35.25	-1	1,879	-0.05%
2020/04/17	3	35.32	1	35.80	35.10	2	1,892	0.11%
2020/04/16	5	35.10	3	35.22	35.25	2	1,874	0.11%
2020/04/15	4	35.55	10	35.08	35.20	-6	1,867	-0.32%
2020/04/10	0	0.00	2	34.00	34.10	-2	1,941	-0.10%
2020/04/08	2	32.55	5	33.19	33.50	-3	2,052	-0.15%
2020/04/07	0	0.00	2	31.45	31.80	-2	2,036	-0.10%
2020/04/06	1	30.20	0	0.00	30.50	1	2,106	0.05%
2020/03/31	2	30.13	0	0.00	29.85	2	2,100	0.10%
2020/03/27	3	29.93	0	0.00	29.55	3	2,127	0.14%
2020/03/26	1	29.50	1	29.70	29.80	0	2,147	0.00%
2020/03/25	3	29.80	0	0.00	29.60	3	2,303	0.13%
2020/03/24	0	0.00	2	28.75	28.70	-2	2,308	-0.09%
2020/03/20	1	27.95	0	0.00	28.40	1	2,326	0.04%
2020/03/19	16	26.29	16	26.78	25.90	0	2,334	0.00%
2020/03/18	1	28.60	0	0.00	28.60	1	2,311	0.04%
2020/03/17	1	29.05	0	0.00	28.65	1	2,324	0.04%
2020/03/16	3	29.55	0	0.00	28.50	3	2,293	0.13%
2020/03/13	4	28.80	2	28.98	29.25	2	2,295	0.09%
2020/03/12	4	31.98	7	31.84	31.60	-3	2,293	-0.13%
2020/03/11	1	34.85	1	35.00	35.00	0	2,325	0.00%
2020/03/10	1	35.05	2	35.40	35.55	-1	2,327	-0.04%
2020/03/09	7	36.32	1	35.85	35.90	6	2,368	0.25%
2020/03/06	1	37.45	3	37.50	37.40	-2	2,377	-0.08%
2020/03/05	1	37.60	1	37.80	37.70	0	2,369	0.00%
2020/03/04	1	37.60	0	0.00	37.40	1	2,368	0.04%
2020/03/02	1	37.65	1	37.20	37.40	0	2,369	0.00%
2020/02/27	3	37.97	2	38.33	37.75	1	2,381	0.04%
2020/02/26	2	38.73	1	38.95	38.70	1	2,367	0.04%
2020/02/25	1	38.85	2	38.83	39.40	-1	2,350	-0.04%
2020/02/24	3	38.75	1	39.00	38.70	2	2,328	0.09%
2020/02/21	4	39.18	0	0.00	39.10	4	2,322	0.17%
2020/02/20	2	39.15	10	39.10	39.05	-8	2,319	-0.34%
2020/02/19	1	39.05	3	39.23	39.20	-2	2,312	-0.09%
2020/02/18	3	39.08	2	39.33	38.95	1	2,309	0.04%
2020/02/17	1	38.50	1	38.80	38.70	0	2,289	0.00%
2020/02/13	1	38.75	2	38.60	38.25	-1	2,292	-0.04%
2020/02/12	0	0.00	1	38.30	38.35	-1	2,313	-0.04%
2020/02/11	0	0.00	9	37.93	37.95	-9	2,304	-0.39%
2020/02/10	8	36.90	0	0.00	37.00	8	2,313	0.35%
2020/02/07	3	37.73	0	0.00	37.50	3	2,319	0.13%
2020/02/06	1	38.35	3	38.47	38.35	-2	2,310	-0.09%
2020/02/05	4	38.29	3	38.68	38.00	1	2,314	0.04%
2020/02/04	0	0.00	1	37.70	38.70	-1	2,318	-0.04%
2020/02/03	12	35.95	10	35.65	37.10	2	2,340	0.09%
2020/01/31	11	38.60	18	37.94	38.50	-7	2,324	-0.30%
2020/01/30	2	39.00	39	38.83	38.50	-37	2,327	-1.59%
2020/01/20	50	42.65	0	0.00	42.45	50	2,281	2.19%
2020/01/17	1	42.80	4	42.81	42.65	-3	2,289	-0.13%
2020/01/16	2	42.83	1	43.15	42.80	1	2,304	0.04%
2020/01/15	2	43.05	0	0.00	42.85	2	2,295	0.09%
2020/01/14	0	0.00	1	42.80	43.40	-1	2,302	-0.04%
2020/01/13	2	42.30	6	42.35	42.35	-4	2,339	-0.17%
2020/01/10	1	42.70	4	43.00	42.80	-3	2,357	-0.13%
2020/01/09	0	0.00	1	43.45	43.00	-1	2,356	-0.04%
2020/01/08	4	43.20	1	43.60	42.70	3	2,347	0.13%
2020/01/07	6	43.98	19	44.64	43.15	-13	2,344	-0.55%
2020/01/06	4	43.95	3	44.03	44.00	1	2,279	0.04%
2020/01/03	16	44.25	8	44.86	44.30	8	2,241	0.36%
2020/01/02	3	43.88	2	43.95	44.05	1	2,112	0.05%
2019/12/31	4	44.03	0	0.00	44.05	4	2,082	0.19%
2019/12/30	3	44.38	8	44.67	44.65	-5	2,044	-0.24%
2019/12/27	4	42.98	10	43.02	42.95	-6	1,944	-0.31%
2019/12/26	1	43.15	1	43.50	42.75	0	1,943	0.00%
2019/12/25	9	42.88	1	43.00	42.90	8	2,025	0.40%
2019/12/24	0	0.00	1	42.70	42.90	-1	2,020	-0.05%
2019/12/23	3	42.53	1	42.40	42.15	2	2,006	0.10%
2019/12/20	28	43.94	24	44.82	43.35	4	1,974	0.20%
2019/12/17	0	0.00	20	43.20	43.15	-20	1,746	-1.15%
2019/12/16	0	0.00	4	43.13	43.40	-4	1,719	-0.23%
2019/12/12	0	0.00	10	42.44	42.30	-10	1,649	-0.61%
2019/12/11	4	42.18	5	42.30	42.30	-1	1,612	-0.06%
2019/12/10	1	42.05	2	41.73	42.10	-1	1,579	-0.06%
2019/12/09	15	41.85	9	41.86	41.70	6	1,550	0.39%
2019/12/06	3	40.93	6	41.28	41.65	-3	1,494	-0.20%
2019/12/05	1	40.25	0	0.00	40.25	1	1,436	0.07%
2019/12/04	3	40.52	1	40.60	40.40	2	1,471	0.14%
2019/11/29	0	0.00	3	40.10	39.70	-3	1,406	-0.21%
2019/11/28	4	40.01	3	40.08	39.80	1	1,418	0.07%
2019/11/27	0	0.00	1	39.80	39.95	-1	1,472	-0.07%
2019/11/26	1	39.80	0	0.00	39.85	1	1,468	0.07%
2019/11/25	0	0.00	2	38.95	39.25	-2	1,444	-0.14%
2019/11/21	2	38.78	0	0.00	38.80	2	1,460	0.14%
2019/11/20	1	39.15	0	0.00	39.15	1	1,460	0.07%
2019/11/19	0	0.00	7	39.33	39.35	-7	1,472	-0.48%
2019/11/18	0	0.00	1	39.10	38.95	-1	1,476	-0.07%
2019/11/15	8	39.26	1	39.30	38.85	7	1,482	0.47%
2019/11/14	1	39.15	1	39.40	39.15	0	1,486	0.00%
2019/11/13	4	39.33	2	39.60	39.30	2	1,499	0.13%
2019/11/12	7	38.85	8	38.98	38.95	-1	1,504	-0.07%
2019/11/11	1	39.20	0	0.00	38.60	1	1,525	0.07%
2019/11/08	0	0.00	12	39.66	39.60	-12	1,507	-0.80%
2019/11/07	1	39.45	31	39.46	39.50	-30	1,522	-1.97%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/05	1	40.05	1	40.40	39.90	0	1,512	0.00%
2019/11/04	0	0.00	1	40.05	40.10	-1	1,518	-0.07%
2019/11/01	12	40.47	0	0.00	40.10	12	1,513	0.79%
2019/10/31	0	0.00	1	39.85	40.90	-1	1,505	-0.07%
2019/10/30	1	40.15	0	0.00	40.15	1	1,471	0.07%
2019/10/29	23	40.02	1	40.60	40.00	22	1,458	1.51%
2019/10/28	1	41.10	0	0.00	41.05	1	1,470	0.07%
2019/10/25	1	41.25	1	41.20	41.20	0	1,472	0.00%
2019/10/24	0	0.00	2	41.53	41.60	-2	1,460	-0.14%
2019/10/23	0	0.00	1	41.30	41.00	-1	1,439	-0.07%
2019/10/22	1	41.40	8	41.36	41.35	-7	1,441	-0.49%
2019/10/21	1	41.30	7	41.01	41.35	-6	1,426	-0.42%
2019/10/18	1	40.65	2	40.43	40.35	-1	1,372	-0.07%
2019/10/17	0	0.00	1	39.95	40.15	-1	1,341	-0.07%
2019/10/16	1	39.75	20	39.80	39.75	-19	1,360	-1.40%
2019/10/15	1	40.15	1	40.40	39.95	0	1,370	0.00%
2019/10/14	0	0.00	1	39.90	40.10	-1	1,363	-0.07%
2019/10/09	7	39.47	0	0.00	39.10	7	1,358	0.52%
2019/10/08	12	40.50	5	40.29	40.10	7	1,355	0.52%
2019/10/07	4	40.11	11	40.23	40.10	-7	1,359	-0.51%
2019/10/04	1	39.85	1	40.05	39.80	0	1,377	0.00%
2019/10/03	3	40.05	1	39.90	40.05	2	1,509	0.13%
2019/10/02	9	40.53	2	40.60	40.50	7	1,608	0.44%
2019/10/01	15	40.49	15	40.36	40.90	0	1,644	0.00%
2019/09/27	1	39.05	3	39.38	39.40	-2	1,621	-0.12%
2019/09/26	3	39.23	3	39.23	39.05	0	1,632	0.00%
2019/09/25	6	39.01	0	0.00	38.80	6	1,637	0.37%
2019/09/24	1	39.95	0	0.00	39.35	1	1,663	0.06%
2019/09/23	1	39.80	2	39.73	39.85	-1	1,670	-0.06%
2019/09/20	1	39.45	1	39.60	39.45	0	1,681	0.00%
2019/09/19	1	39.50	0	0.00	39.50	1	1,698	0.06%
2019/09/18	6	39.60	1	39.50	39.50	5	1,726	0.29%
2019/09/17	5	39.56	5	39.69	39.45	0	1,739	0.00%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/12	20	39.80	1	39.80	39.55	19	1,802	1.05%
2019/09/11	1	39.60	0	0.00	39.65	1	1,838	0.05%
2019/09/10	2	39.45	0	0.00	39.50	2	1,899	0.11%
2019/09/06	10	40.64	3	40.60	40.60	7	1,926	0.36%
2019/09/05	11	42.20	1	42.45	42.05	10	1,903	0.53%
2019/09/04	1	41.75	1	41.90	41.85	0	1,947	0.00%
2019/09/03	1	41.65	1	42.00	41.65	0	1,960	0.00%
2019/09/02	31	41.38	1	41.85	41.85	30	1,963	1.53%
2019/08/30	3	41.50	2	42.13	41.40	1	1,962	0.05%
2019/08/28	0	0.00	2	40.53	40.50	-2	1,918	-0.10%
2019/08/27	1	40.55	1	40.85	40.25	0	1,922	0.00%
2019/08/26	1	41.05	0	0.00	40.50	1	1,925	0.05%
2019/08/23	0	0.00	1	41.60	41.70	-1	1,925	-0.05%
2019/08/22	5	41.56	3	41.50	41.35	2	1,952	0.10%
2019/08/21	1	41.20	3	41.45	41.35	-2	1,959	-0.10%
2019/08/20	6	41.82	5	41.44	41.30	1	1,959	0.05%
2019/08/19	1	41.65	1	41.45	41.70	0	1,963	0.00%
2019/08/16	1	41.05	2	41.03	41.00	-1	1,981	-0.05%
2019/08/15	1	40.35	1	39.50	40.30	0	1,971	0.00%
2019/08/14	3	40.95	3	41.12	40.85	0	1,973	0.00%
2019/08/12	2	39.58	2	39.38	40.00	0	1,965	0.00%
2019/08/08	2	38.85	1	38.80	38.85	1	1,975	0.05%
2019/08/07	1	38.50	0	0.00	38.50	1	1,984	0.05%
2019/08/06	2	38.80	2	39.08	39.45	0	1,996	0.00%
2019/08/02	4	40.39	1	40.40	40.25	3	2,051	0.15%
2019/08/01	2	41.25	2	41.45	41.30	0	2,063	0.00%
2019/07/31	0	0.00	1	41.80	41.75	-1	2,083	-0.05%
2019/07/30	3	42.12	2	42.53	41.70	1	2,092	0.05%
2019/07/29	1	42.30	1	42.35	42.25	0	2,081	0.00%
2019/07/26	1	42.05	2	42.18	42.25	-1	2,089	-0.05%
2019/07/25	0	0.00	1	41.80	42.00	-1	2,094	-0.05%
2019/07/24	2	41.88	1	42.05	41.55	1	2,117	0.05%
2019/07/23	2	41.75	1	41.60	41.70	1	2,189	0.05%
2019/07/22	0	0.00	1	41.15	41.10	-1	2,223	-0.04%
2019/07/19	1	41.15	1	41.45	41.00	0	2,238	0.00%
2019/07/18	4	41.15	0	0.00	40.95	4	2,274	0.18%
2019/07/16	1	42.20	2	42.15	42.25	-1	2,368	-0.04%
2019/07/15	1	41.65	1	42.00	41.75	0	2,528	0.00%
2019/07/11	2	42.08	2	42.33	42.05	0	3,046	0.00%
2019/07/10	1	42.05	1	42.25	42.00	0	3,090	0.00%
2019/07/09	6	42.08	4	42.14	41.80	2	3,143	0.06%
2019/07/08	4	46.31	1	46.40	46.50	3	3,069	0.10%
2019/07/05	4	46.09	0	0.00	46.00	4	3,050	0.13%
2019/07/04	8	46.16	10	45.93	46.05	-2	3,035	-0.07%
2019/07/03	2	45.05	0	0.00	44.95	2	3,051	0.07%
2019/07/02	0	0.00	2	45.43	45.35	-2	3,074	-0.07%
2019/07/01	0	0.00	3	45.07	45.15	-3	3,094	-0.10%
2019/06/28	2	44.28	3	44.37	44.30	-1	3,121	-0.03%
2019/06/27	1	44.45	3	44.42	44.30	-2	3,215	-0.06%
2019/06/26	2	44.03	2	44.25	44.00	0	3,467	0.00%
2019/06/25	3	44.65	0	0.00	44.20	3	3,672	0.08%
2019/06/24	1	44.15	3	44.52	44.80	-2	3,698	-0.05%
2019/06/21	1	44.35	2	44.60	44.20	-1	3,702	-0.03%
2019/06/20	4	44.59	4	44.50	44.60	0	3,710	0.00%
2019/06/19	6	44.00	5	44.14	43.90	1	3,704	0.03%
2019/06/18	5	44.06	0	0.00	43.90	5	3,689	0.14%
2019/06/17	0	0.00	7	43.49	44.20	-7	3,652	-0.19%
2019/06/14	1	42.35	1	42.55	42.30	0	3,625	0.00%
2019/06/13	2	42.43	0	0.00	42.30	2	3,633	0.06%
2019/06/12	3	43.60	3	43.83	43.40	0	3,652	0.00%
2019/06/11	2	42.93	1	43.10	42.95	1	3,656	0.03%
2019/06/10	0	0.00	2	42.15	42.60	-2	3,723	-0.05%
2019/06/06	1	41.80	1	42.20	41.75	0	3,746	0.00%
2019/06/05	3	42.65	1	43.25	42.20	2	3,763	0.05%
2019/06/04	1	42.75	2	43.10	42.75	-1	3,818	-0.03%
2019/06/03	1	42.80	0	0.00	42.80	1	3,876	0.03%
2019/05/31	1	43.00	1	43.15	43.35	0	3,918	0.00%
2019/05/30	5	42.55	2	42.75	42.90	3	4,058	0.07%
2019/05/29	2	42.15	0	0.00	42.00	2	4,130	0.05%
2019/05/24	0	0.00	2	42.00	41.75	-2	4,340	-0.05%
2019/05/22	2	43.10	4	43.33	42.80	-2	4,480	-0.04%
2019/05/21	1	41.85	1	41.85	43.00	0	4,643	0.00%
2019/05/16	3	44.48	1	44.75	43.80	2	4,877	0.04%
2019/05/15	0	0.00	1	44.95	45.40	-1	4,949	-0.02%
2019/05/14	3	43.75	4	43.55	44.50	-1	5,093	-0.02%
2019/05/13	6	45.29	7	45.17	44.30	-1	5,210	-0.02%
2019/05/10	3	46.45	2	46.78	46.40	1	5,309	0.02%
2019/05/09	3	46.72	1	46.25	46.30	2	5,301	0.04%
2019/05/08	1	46.90	2	47.23	47.15	-1	5,339	-0.02%
2019/05/07	5	47.09	1	47.15	46.80	4	5,398	0.07%
2019/05/06	4	46.81	0	0.00	46.65	4	5,445	0.07%
2019/05/03	3	47.93	1	47.85	48.00	2	5,453	0.04%
2019/05/02	2	47.80	0	0.00	48.05	2	5,454	0.04%
2019/04/30	1	46.85	3	47.03	47.60	-2	5,452	-0.04%
2019/04/29	8	48.58	1	48.00	47.00	7	5,443	0.13%
2019/04/26	17	49.67	0	0.00	49.35	17	5,378	0.32%
2019/04/25	10	50.42	13	50.36	50.40	-3	5,380	-0.06%
2019/04/24	18	50.90	6	51.17	50.40	12	5,410	0.22%
2019/04/23	4	50.10	6	50.80	51.00	-2	5,414	-0.04%
2019/04/22	20	50.74	12	50.52	50.40	8	5,390	0.15%
2019/04/19	23	51.85	3	52.07	51.50	20	5,344	0.37%
2019/04/18	20	54.22	29	54.05	51.90	-9	5,217	-0.17%
2019/04/17	5	52.20	31	52.12	52.10	-26	4,912	-0.53%
2019/04/16	18	50.89	9	51.11	51.20	9	4,821	0.19%
2019/04/15	3	51.07	18	50.84	50.80	-15	4,788	-0.31%
2019/04/12	10	50.62	11	50.85	51.20	-1	4,768	-0.02%
2019/04/11	8	50.88	8	50.95	50.50	0	4,731	0.00%
2019/04/10	3	50.33	2	50.80	50.80	1	4,659	0.02%
2019/04/09	3	49.30	4	50.60	50.40	-1	4,635	-0.02%
2019/04/08	11	49.80	0	0.00	49.60	11	4,577	0.24%
2019/04/03	2	49.63	2	49.60	49.90	0	4,572	0.00%
2019/04/02	13	49.20	12	49.40	49.20	1	4,554	0.02%
2019/04/01	19	50.32	11	50.30	49.55	8	4,514	0.18%
2019/03/29	34	51.44	28	51.75	51.00	6	4,422	0.14%
2019/03/28	13	49.98	2	51.10	50.20	11	4,217	0.26%
2019/03/27	1	49.10	1	49.00	49.10	0	4,070	0.00%
2019/03/26	0	0.00	1	48.15	47.95	-1	4,058	-0.02%
2019/03/25	1	47.95	0	0.00	47.95	1	4,079	0.02%
2019/03/22	6	48.62	2	48.93	48.85	4	4,131	0.10%
2019/03/21	5	48.05	9	48.02	48.00	-4	4,149	-0.10%
2019/03/20	6	47.79	6	48.39	48.15	0	4,213	0.00%
2019/03/19	17	47.82	17	47.73	47.70	0	4,255	0.00%
2019/03/18	30	48.32	30	47.80	47.80	0	4,279	0.00%
2019/03/15	22	48.70	37	48.43	48.30	-15	4,320	-0.35%
2019/03/14	6	48.07	33	48.23	48.20	-27	4,347	-0.62%
2019/03/13	38	47.93	4	48.23	47.35	34	4,420	0.77%
2019/03/12	21	49.12	25	48.53	48.45	-4	4,427	-0.09%
2019/03/11	16	49.00	10	48.60	48.60	6	4,576	0.13%
2019/03/08	1	49.00	1	49.20	48.95	0	4,900	0.00%
2019/03/07	3	49.53	32	48.94	48.90	-29	5,053	-0.57%
2019/03/06	7	49.06	27	49.55	49.40	-20	5,198	-0.38%
2019/03/05	11	49.83	10	49.51	49.40	1	5,330	0.02%
2019/03/04	11	49.91	0	0.00	49.95	11	5,322	0.21%
2019/02/27	6	47.55	9	47.79	48.60	-3	5,299	-0.06%
2019/02/26	7	49.15	7	49.76	48.30	0	5,304	0.00%
2019/02/25	3	49.55	4	49.71	49.65	-1	5,363	-0.02%
2019/02/22	24	49.38	3	49.47	49.25	21	5,642	0.37%
2019/02/21	24	49.94	28	49.75	49.65	-4	5,740	-0.07%
2019/02/20	1	49.70	3	49.32	49.45	-2	6,090	-0.03%
2019/02/19	5	48.34	10	48.49	48.20	-5	6,410	-0.08%
2019/02/18	6	47.08	1	47.15	47.00	5	6,365	0.08%
2019/02/15	12	46.48	14	46.99	46.30	-2	6,500	-0.03%
2019/02/14	9	47.07	3	47.62	46.90	6	6,474	0.09%
2019/02/13	6	47.25	16	46.98	47.50	-10	6,440	-0.16%
2019/02/12	45	46.80	4	47.59	46.30	41	6,335	0.65%
2019/02/11	5	46.00	12	45.81	46.15	-7	6,297	-0.11%
2019/01/30	2	43.98	13	44.15	43.90	-11	6,298	-0.17%
2019/01/29	0	0.00	6	44.01	43.90	-6	6,405	-0.09%
2019/01/28	7	43.86	8	43.84	43.85	-1	6,408	-0.02%
2019/01/25	2	42.75	2	42.93	42.65	0	6,668	0.00%
2019/01/24	1	42.50	2	42.65	42.25	-1	6,838	-0.01%
2019/01/23	0	0.00	1	42.00	42.30	-1	6,947	-0.01%
2019/01/22	1	41.85	0	0.00	41.90	1	7,014	0.01%
2019/01/21	2	42.45	1	42.40	42.45	1	7,070	0.01%
2019/01/18	2	41.83	1	41.90	42.05	1	7,145	0.01%
2019/01/17	4	42.40	1	42.50	41.45	3	7,253	0.04%
2019/01/16	1	42.10	5	42.35	42.50	-4	7,284	-0.05%
2019/01/15	2	41.65	14	41.96	42.00	-12	7,408	-0.16%
2019/01/11	3	41.15	4	41.60	40.85	-1	7,575	-0.01%
2019/01/10	13	40.94	0	0.00	40.80	13	7,608	0.17%
2019/01/09	22	42.04	32	41.28	41.50	-10	7,678	-0.13%
2019/01/08	11	39.07	1	39.15	39.80	10	7,699	0.13%
2019/01/07	1	39.05	2	38.98	39.00	-1	7,804	-0.01%
2019/01/04	13	37.29	21	37.51	37.70	-8	8,013	-0.10%
2019/01/03	4	38.70	3	38.97	38.50	1	8,106	0.01%
2019/01/02	2	38.95	0	0.00	38.90	2	8,227	0.02%
2018/12/28	0	0.00	2	39.45	39.25	-2	8,464	-0.02%
2018/12/27	23	39.78	17	39.44	39.35	6	8,678	0.07%
2018/12/25	5	38.90	5	39.06	39.15	0	8,747	0.00%
2018/12/24	2	39.40	7	39.74	40.00	-5	8,822	-0.06%
2018/12/22	1	39.55	0	0.00	39.30	1	8,865	0.01%
2018/12/21	12	39.18	16	39.56	40.10	-4	8,977	-0.04%
2018/12/20	18	39.94	4	39.25	39.25	14	9,028	0.16%
2018/12/19	3	41.58	1	41.75	41.25	2	9,063	0.02%
2018/12/18	7	41.34	6	41.15	41.15	1	9,120	0.01%
2018/12/17	12	42.85	2	42.83	42.35	10	9,208	0.11%
2018/12/14	4	41.70	2	42.40	43.40	2	9,231	0.02%
2018/12/13	3	42.15	6	42.59	42.10	-3	9,257	-0.03%
2018/12/12	2	42.18	3	42.18	42.15	-1	9,320	-0.01%
2018/12/11	1	41.20	4	41.41	41.20	-3	9,419	-0.03%
2018/12/10	10	40.84	3	40.92	41.00	7	9,549	0.07%
2018/12/07	5	42.30	16	42.43	42.40	-11	9,581	-0.11%
2018/12/06	23	41.37	6	40.98	41.35	17	9,661	0.18%
2018/12/05	13	43.61	1	44.00	43.70	12	9,644	0.12%
2018/12/04	8	46.33	13	45.87	45.30	-5	9,765	-0.05%
2018/12/03	16	46.21	32	46.34	46.00	-16	9,903	-0.16%
2018/11/30	8	43.36	39	43.47	42.85	-31	9,702	-0.32%
2018/11/29	9	43.22	11	43.92	42.60	-2	9,660	-0.02%
2018/11/28	3	42.63	4	43.26	43.35	-1	9,822	-0.01%
2018/11/27	53	42.05	8	41.92	42.70	45	10,097	0.45%
2018/11/26	0	0.00	7	41.89	41.90	-7	10,169	-0.07%
2018/11/23	9	41.09	3	42.15	40.95	6	10,650	0.06%
2018/11/22	8	42.50	8	43.33	42.20	0	11,237	0.00%
2018/11/21	11	43.91	10	43.84	43.45	1	11,316	0.01%
2018/11/20	9	42.92	12	43.01	42.85	-3	11,248	-0.03%
2018/11/19	18	43.13	16	43.06	43.35	2	11,244	0.02%
2018/11/16	8	40.41	18	42.19	42.45	-10	10,913	-0.09%
2018/11/15	2	38.60	2	38.45	38.60	0	10,502	0.00%
2018/11/14	19	38.08	16	37.93	38.15	3	10,558	0.03%
2018/11/13	6	35.46	9	35.63	36.30	-3	10,537	-0.03%
2018/11/12	9	36.49	1	36.40	36.50	8	10,744	0.07%
2018/11/09	2	37.50	0	0.00	37.90	2	10,946	0.02%
2018/11/08	4	38.78	8	38.79	37.60	-4	11,142	-0.04%
2018/11/07	27	37.24	36	37.53	38.20	-9	11,387	-0.08%
2018/11/06	17	37.87	5	38.12	36.55	12	11,635	0.10%
2018/11/05	1	37.95	0	0.00	38.30	1	11,813	0.01%
2018/11/02	7	39.08	6	39.41	38.50	1	12,206	0.01%
2018/11/01	3	38.32	2	37.45	38.00	1	12,109	0.01%
2018/10/31	5	35.92	22	35.94	35.60	-17	12,270	-0.14%
2018/10/30	15	34.43	16	34.29	33.80	-1	12,463	-0.01%
2018/10/29	3	35.00	4	35.10	34.90	-1	12,819	-0.01%
2018/10/26	0	0.00	11	35.18	34.35	-11	13,108	-0.08%
2018/10/25	24	34.75	4	34.95	34.30	20	13,319	0.15%
2018/10/24	6	37.61	1	37.90	37.20	5	13,823	0.04%
2018/10/23	4	38.45	0	0.00	37.20	4	14,375	0.03%
2018/10/22	15	37.53	31	37.55	38.20	-16	14,660	-0.11%
2018/10/19	14	35.99	5	36.00	36.25	9	14,996	0.06%
2018/10/18	3	38.03	3	38.52	38.20	0	15,189	0.00%
2018/10/17	10	39.38	7	38.99	37.95	3	15,515	0.02%
2018/10/16	6	39.15	6	39.04	38.70	0	15,752	0.00%
2018/10/15	6	38.41	8	38.56	38.10	-2	16,077	-0.01%
2018/10/12	13	37.74	13	38.17	38.00	0	16,424	0.00%
2018/10/11	5	35.72	3	35.82	35.65	2	16,551	0.01%
2018/10/09	13	39.60	17	39.53	39.60	-4	16,632	-0.02%
2018/10/08	8	38.74	9	39.50	38.70	-1	16,608	-0.01%
2018/10/05	37	41.38	34	41.53	40.55	3	16,636	0.02%
2018/10/04	4	45.04	4	45.24	44.50	0	16,728	0.00%
2018/10/03	4	45.28	3	45.42	44.85	1	16,756	0.01%
2018/10/02	1	45.55	0	0.00	45.45	1	16,880	0.01%
2018/10/01	23	45.34	30	45.35	45.50	-7	16,997	-0.04%
2018/09/28	7	44.66	6	44.99	44.70	1	17,123	0.01%
2018/09/27	6	45.86	1	46.60	44.55	5	17,100	0.03%
2018/09/26	13	47.29	12	47.06	46.65	1	17,279	0.01%
2018/09/25	7	47.44	8	47.16	47.15	-1	17,431	-0.01%
2018/09/21	6	46.81	38	47.04	47.45	-32	17,599	-0.18%
2018/09/20	57	46.27	57	46.46	46.30	0	17,626	0.00%
2018/09/19	17	46.32	15	46.71	45.90	2	17,739	0.01%
2018/09/18	37	47.18	13	46.50	46.20	24	18,029	0.13%
2018/09/17	22	47.92	20	48.05	47.50	2	18,147	0.01%
2018/09/14	21	46.84	24	46.66	47.20	-3	18,202	-0.02%
2018/09/13	33	46.30	26	46.80	45.30	7	18,300	0.04%
2018/09/12	30	46.45	56	47.04	46.20	-26	18,486	-0.14%
2018/09/11	73	48.37	47	48.32	47.95	26	18,890	0.14%
2018/09/10	51	47.36	55	47.56	46.90	-4	19,253	-0.02%
2018/09/07	49	47.76	52	48.53	48.00	-3	19,522	-0.02%
2018/09/06	35	51.65	36	51.76	51.40	-1	19,801	-0.01%
2018/09/05	24	51.80	19	52.33	51.70	5	20,055	0.02%
2018/09/04	87	52.51	87	52.80	52.50	0	20,382	0.00%
2018/09/03	126	55.20	69	54.69	53.20	57	20,383	0.28%	大買/
2018/08/31	14	58.86	52	59.08	59.10	-38	20,235	-0.19%
2018/08/30	88	58.73	78	58.76	59.50	10	20,644	0.05%
2018/08/29	44	58.00	58	58.01	58.60	-14	20,528	-0.07%
2018/08/28	33	54.18	29	54.24	53.70	4	20,044	0.02%
2018/08/27	13	53.29	32	53.66	53.60	-19	20,136	-0.09%
2018/08/24	27	51.28	37	51.46	51.20	-10	20,142	-0.05%
2018/08/23	17	51.72	33	51.29	50.90	-16	20,315	-0.08%
2018/08/22	10	52.71	8	52.98	52.80	2	20,443	0.01%
2018/08/21	64	53.68	37	53.14	53.30	27	20,954	0.13%
2018/08/20	2	51.70	8	52.59	53.10	-6	21,048	-0.03%
2018/08/17	24	53.43	19	53.26	51.70	5	21,292	0.02%
2018/08/16	23	52.70	31	52.58	53.00	-8	21,414	-0.04%
2018/08/15	15	51.71	15	51.75	50.90	0	21,712	0.00%
2018/08/14	17	53.75	8	54.01	53.00	9	21,833	0.04%
2018/08/13	57	52.52	66.1	52.20	53.00	-9.1	21,720	-0.04%
2018/08/10	36	55.09	25	55.79	54.70	11	21,906	0.05%
2018/08/09	33	55.92	46	56.53	57.20	-13	22,026	-0.06%
2018/08/08	16	56.06	9	56.68	54.00	7	21,777	0.03%
2018/08/07	11	57.05	9	57.08	57.00	2	21,945	0.01%
2018/08/06	22	55.95	23	56.05	56.10	-1	21,671	0.00%
2018/08/03	33	53.87	50	54.22	55.10	-17	21,681	-0.08%
2018/08/02	11	53.19	8	52.38	52.60	3	21,360	0.01%
2018/08/01	24	55.60	24	55.80	56.30	0	21,195	0.00%
2018/07/31	85	56.50	67	55.97	55.00	18	21,293	0.08%
2018/07/30	97	60.54	40	59.61	56.90	57	21,006	0.27%
2018/07/27	62	61.62	58	61.53	63.20	4	20,592	0.02%
2018/07/26	73	60.31	97	60.65	59.50	-24	20,199	-0.12%
2018/07/25	60	58.53	84	58.62	60.50	-24	19,772	-0.12%
2018/07/24	107	59.39	42	59.35	59.30	65	19,543	0.33%	大買/
2018/07/23	18	58.34	18	58.51	58.40	0	19,192	0.00%
2018/07/20	34	61.95	34	60.93	57.50	0	18,857	0.00%
2018/07/19	42	61.78	45	62.68	62.50	-3	18,399	-0.02%
2018/07/18	33	65.33	30	67.83	63.10	3	17,954	0.02%
2018/07/17	7	71.51	7	71.34	70.10	0	17,612	0.00%
2018/07/16	9	75.79	16	76.93	74.00	-7	17,421	-0.04%
2018/07/13	32	79.41	32	79.33	77.40	0	17,352	0.00%
2018/07/12	107	77.67	221	78.67	79.60	-114	17,118	-0.67%	大買/大賣/鉅額交易
2018/07/11	17	74.31	0	0.00	74.10	17	16,907	0.10%
2018/07/10	18	74.77	51	75.20	75.40	-33	16,942	-0.19%
2018/07/09	27	75.47	31	75.11	74.70	-4	16,812	-0.02%
2018/07/06	4	70.75	6	71.47	71.20	-2	16,621	-0.01%
2018/07/05	6	75.37	6	79.18	74.30	0	16,436	0.00%
2018/07/04	72	77.53	40	77.15	78.00	32	16,343	0.20%
2018/07/03	114	82.18	3	82.63	80.30	111	16,062	0.69%	大買/鉅額交易
2018/07/02	6	83.08	7	83.66	82.00	-1	15,824	-0.01%
2018/06/29	8	81.59	9	81.16	81.00	-1	15,564	-0.01%
2018/06/28	25	81.21	26	80.08	79.50	-1	15,407	-0.01%
2018/06/27	56	84.69	53	84.97	81.70	3	15,197	0.02%
2018/06/26	11	80.68	10	80.82	83.80	1	14,811	0.01%
2018/06/25	13	80.02	13	81.21	79.00	0	14,555	0.00%
2018/06/22	17	82.02	16	83.67	82.00	1	14,376	0.01%
2018/06/21	37	85.67	38	86.16	84.80	-1	14,108	-0.01%
2018/06/20	18	87.31	13	86.88	83.90	5	13,863	0.04%
2018/06/19	52	88.42	84	88.39	92.50	-32	13,401	-0.24%
2018/06/15	106	87.40	60	89.05	86.20	46	12,909	0.36%	大買/
2018/06/14	35	87.21	29	87.69	88.40	6	12,439	0.05%
2018/06/13	75	82.50	73	82.34	82.50	2	11,881	0.02%
2018/06/12	55	83.22	53	83.39	81.40	2	11,487	0.02%
2018/06/11	20	78.49	21	79.95	81.20	-1	10,989	-0.01%
2018/06/08	4	74.00	11	73.35	73.90	-7	10,619	-0.07%
2018/06/07	42	72.69	32	73.28	72.10	10	10,315	0.10%
2018/06/06	52	67.97	71	68.98	71.10	-19	9,695	-0.20%
2018/06/05	29	65.72	29	66.00	64.70	0	9,274	0.00%
2018/06/04	20	69.13	31	68.58	67.00	-11	9,060	-0.12%
2018/06/01	17	65.62	12	64.81	68.40	5	8,759	0.06%
2018/05/31	27	68.57	27	68.17	63.50	0	8,530	0.00%
2018/05/30	6	66.68	63	66.43	67.60	-57	8,298	-0.69%
2018/05/29	13	69.46	13	67.80	68.00	0	8,049	0.00%
2018/05/28	66	65.96	63	64.73	66.10	3	7,484	0.04%
2018/05/25	100	59.09	105	58.17	60.10	-5	7,226	-0.07%	大賣/
2018/05/24	39	54.51	33	54.64	54.70	6	6,818	0.09%
2018/05/23	95	51.87	47	51.30	53.60	48	6,462	0.74%
2018/05/22	11	50.33	19	50.11	50.00	-8	5,898	-0.14%
2018/05/21	15	48.19	13	48.09	48.60	2	5,531	0.04%
2018/05/18	35	49.54	33	50.13	47.30	2	5,303	0.04%
2018/05/17	32	47.96	40	48.46	48.70	-8	4,741	-0.17%
2018/05/16	0	0.00	7	46.95	47.00	-7	4,302	-0.16%
2018/05/15	67	47.71	70	47.36	48.40	-3	4,095	-0.07%
2018/05/14	6	43.10	3	45.00	45.00	3	3,717	0.08%
2018/05/11	22	40.43	14	40.26	40.95	8	3,612	0.22%
2018/05/10	7	37.31	12	37.35	37.25	-5	3,268	-0.15%
2018/05/09	13	36.54	19	36.94	37.80	-6	3,153	-0.19%
2018/05/08	20	36.91	9	37.26	37.10	11	2,984	0.37%
2018/05/07	19	35.51	60	36.29	36.70	-41	2,594	-1.58%
2018/05/04	21	33.87	28	34.02	33.40	-7	2,251	-0.31%
2018/05/03	0	0.00	5	32.50	32.35	-5	2,047	-0.24%
2018/05/02	0	0.00	1	31.75	31.60	-1	2,001	-0.05%
2018/04/30	1	32.10	1	31.80	31.25	0	1,998	0.00%
2018/04/27	0	0.00	0	30.95	31.05	0	1,933	0.00%
2018/04/25	0	0.00	5	31.00	30.90	-5	1,963	-0.25%
2018/04/24	0	0.00	4	30.94	31.20	-4	2,061	-0.19%
2018/04/23	0	0.00	4	32.05	32.10	-4	2,271	-0.18%
2018/04/20	5	31.90	0	0.00	31.90	5	2,552	0.20%
2018/04/19	1	32.90	10	32.82	32.75	-9	2,532	-0.36%
2018/04/18	6	32.47	2	32.48	32.45	4	2,504	0.16%
2018/04/17	22	32.80	2	32.83	31.80	20	2,501	0.80%
2018/04/16	7	32.76	16	32.63	33.30	-9	2,483	-0.36%
2018/04/13	7	32.36	0	0.00	31.55	7	2,435	0.29%
2018/04/10	3	30.90	3	30.75	30.70	0	2,521	0.00%
2018/04/02	0	30.80	0	0.00	30.80	0	2,670	0.00%
2018/03/29	0	0.00	1	30.85	30.75	-1	2,759	-0.04%
2018/03/28	1	30.80	4	30.96	30.90	-3	2,788	-0.11%
2018/03/27	5	31.83	8	31.55	31.65	-3	2,814	-0.11%
2018/03/26	0	0.00	2	30.70	30.60	-2	2,782	-0.07%
2018/03/23	12	29.62	2	30.95	30.45	10	2,788	0.36%
2018/03/22	2	31.85	0	0.00	32.05	2	2,764	0.07%
2018/03/21	5	31.55	0	0.00	31.65	5	2,698	0.19%
2018/03/19	0	0.00	5	32.08	32.00	-5	2,702	-0.18%
2018/03/16	0	0.00	5	31.60	31.60	-5	2,672	-0.19%
2018/03/14	0	0.00	1	31.30	31.00	-1	2,677	-0.04%
2018/03/12	15	30.90	0	0.00	30.80	15	2,771	0.54%
2018/03/08	7	30.69	7	31.08	30.65	0	2,895	0.00%
2018/03/07	1	30.65	3	30.95	30.65	-2	3,205	-0.06%
2018/03/06	3	31.80	2	32.00	31.60	1	3,505	0.03%
2018/03/05	7	32.35	0	0.00	32.00	7	3,547	0.20%
2018/03/01	2	31.15	14	30.94	31.10	-12	3,543	-0.34%
2018/02/27	1	29.85	0	0.00	29.80	1	3,526	0.03%
2018/02/22	0	0.00	5	29.40	29.35	-5	3,596	-0.14%
2018/02/08	5	28.70	0	0.00	28.80	5	3,699	0.14%
2018/02/07	1	28.95	0	0.00	28.80	1	3,709	0.03%
2018/02/05	0	0.00	1	30.20	30.35	-1	3,722	-0.03%
2018/02/01	3	30.77	3	30.57	30.45	0	4,126	0.00%
2018/01/30	1	30.45	0	0.00	30.25	1	4,319	0.02%
2018/01/29	0	0.00	2	30.85	30.85	-2	4,307	-0.05%
2018/01/26	0	0.00	1	30.85	30.90	-1	4,342	-0.02%
2018/01/24	3	31.77	4	31.55	31.50	-1	4,312	-0.02%
2018/01/23	2	31.85	0	0.00	31.50	2	4,310	0.05%
2018/01/22	4	31.70	9	32.04	32.10	-5	4,289	-0.12%
2018/01/19	3	31.65	10	31.87	31.25	-7	4,246	-0.16%
2018/01/18	21	32.11	2	32.35	31.85	19	4,188	0.45%
2018/01/17	22	32.88	41	33.24	32.15	-19	4,078	-0.47%
2018/01/16	46	34.23	39	33.66	34.80	7	3,831	0.18%
2018/01/12	10	31.96	2	31.95	31.70	8	3,538	0.23%
2018/01/10	29	32.58	21	32.22	31.30	8	3,474	0.23%
2018/01/09	3	31.95	0	0.00	31.90	3	3,420	0.09%
2018/01/08	9	31.57	1	31.10	31.00	8	3,373	0.24%
2018/01/05	0	0.00	1	30.45	30.80	-1	3,286	-0.03%
2018/01/04	1	30.65	8	31.00	30.80	-7	3,251	-0.22%
2018/01/03	2	31.05	12	31.18	31.35	-10	3,194	-0.31%
2018/01/02	4	30.10	2	30.20	30.30	2	3,101	0.06%