達方 (8163)-群益金鼎-三民券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	9	61.60	61.50	-9	2,213	-0.41%
2024/04/24	1	61.40	0	0.00	61.70	1	2,209	0.05%
2024/04/23	4	61.20	5	60.30	61.30	-1	2,215	-0.05%
2024/04/22	0.2	60.05	3	60.03	59.80	-2.8	2,211	-0.13%
2024/04/19	5.3	60.26	0	0.00	60.40	5.3	2,206	0.24%
2024/04/18	0	0.00	1	60.90	60.80	-1	2,195	-0.05%
2024/04/17	1	60.50	0	0.00	60.60	1	2,197	0.05%
2024/04/16	1.2	61.00	1	60.20	60.10	0.2	2,196	0.01%
2024/04/15	4	61.50	15	61.43	61.50	-11	2,183	-0.50%
2024/04/12	5	62.40	0	0.00	62.00	5	2,221	0.23%
2024/04/11	2.5	61.60	1	62.00	61.50	1.5	2,301	0.07%
2024/04/09	1	61.50	8	61.80	62.10	-7	2,312	-0.30%
2024/04/08	0	0.00	18	63.73	63.50	-18	2,321	-0.78%
2024/04/03	0	0.00	2	64.00	63.60	-2	2,345	-0.09%
2024/04/02	4	62.78	0	0.00	63.00	4	2,325	0.17%
2024/03/28	3	62.60	0	0.00	62.30	3	2,320	0.13%
2024/03/26	0	0.00	1.1	61.53	61.90	-1.1	2,323	-0.05%
2024/03/22	6	64.40	1	64.30	64.30	5	2,308	0.22%
2024/03/21	11	63.23	1	63.30	64.10	10	2,289	0.44%
2024/03/20	18	62.86	7.1	63.08	62.40	10.9	2,288	0.48%
2024/03/19	6	61.63	1	61.10	61.90	5	2,245	0.22%
2024/03/14	5	60.68	0	0.00	60.60	5	2,225	0.22%
2024/03/13	0	0.00	1	60.80	60.70	-1	2,220	-0.05%
2024/03/12	1	60.10	0	0.00	60.50	1	2,229	0.04%
2024/03/08	0	0.00	3	60.70	60.00	-3	2,235	-0.13%
2024/03/07	1	60.90	6	61.53	61.00	-5	2,216	-0.23%
2024/03/06	10	61.42	7	61.33	61.70	3	2,159	0.14%
2024/03/05	2.1	58.74	2	60.71	61.40	0.1	1,963	0.00%
2024/03/04	2	55.85	5	55.80	55.90	-3	1,648	-0.18%
2024/03/01	1	53.90	2	54.30	54.40	-1	1,616	-0.06%
2024/02/20	0	0.00	2	52.65	52.50	-2	1,739	-0.11%
2024/02/19	1	52.70	0	0.00	52.60	1	1,748	0.06%
2024/02/16	0	0.00	10	51.20	52.10	-10	1,775	-0.56%
2024/02/05	1	50.50	0	0.00	50.60	1	1,824	0.05%
2024/02/02	8	50.80	0	0.00	50.70	8	1,867	0.43%
2024/01/31	1	51.20	1	51.00	50.90	0	1,987	0.00%
2024/01/30	1	51.00	0	0.00	51.00	1	2,045	0.05%
2024/01/29	1	51.50	0	0.00	51.70	1	2,257	0.04%
2024/01/17	0	0.00	4	52.00	51.90	-4	2,471	-0.16%
2024/01/15	0	0.00	1	52.20	52.20	-1	2,445	-0.04%
2024/01/12	1	51.50	0	0.00	51.60	1	2,440	0.04%
2024/01/10	3	51.87	0	0.00	51.90	3	2,433	0.12%
2024/01/09	2	52.20	0	0.00	52.10	2	2,421	0.08%
2024/01/08	2	53.45	0	0.00	52.60	2	2,408	0.08%
2024/01/02	0	0.00	2	55.30	55.60	-2	2,210	-0.09%
2023/12/29	2	53.40	0	0.00	54.20	2	2,162	0.09%
2023/12/28	2	53.10	0	0.00	53.10	2	2,121	0.09%
2023/12/26	0	0.00	1	52.40	52.20	-1	2,092	-0.05%
2023/12/25	4	52.45	1	52.00	51.80	3	2,082	0.14%
2023/12/22	1	52.50	2	52.90	52.50	-1	2,066	-0.05%
2023/12/21	1	52.50	1	52.60	52.60	0	2,052	0.00%
2023/12/20	0	0.00	3	53.60	53.70	-3	2,025	-0.15%
2023/12/19	0	0.00	5	53.40	53.00	-5	2,003	-0.25%
2023/12/15	1	56.10	0	0.00	56.10	1	1,931	0.05%
2023/12/14	0	0.00	1	56.30	56.70	-1	1,889	-0.05%
2023/12/13	0	0.00	1	56.00	55.80	-1	1,859	-0.05%
2023/12/08	0	0.00	2	54.90	54.80	-2	1,799	-0.11%
2023/12/06	0	55.70	1	55.41	55.40	-1	1,757	-0.06%
2023/12/05	0	53.70	0	0.00	54.80	0	1,714	0.00%
2023/12/04	1	55.10	5	54.10	55.00	-4	1,687	-0.24%
2023/12/01	4	53.58	1	53.50	53.50	3	1,625	0.18%
2023/11/30	1	52.70	2	53.70	52.70	-1	1,593	-0.06%
2023/11/29	1	52.10	0	0.00	52.30	1	1,534	0.07%
2023/11/28	1	52.10	0	0.00	52.10	1	1,527	0.07%
2023/11/27	2	51.10	0	0.00	50.90	2	1,508	0.13%
2023/11/24	0	0.00	1	51.20	51.60	-1	1,497	-0.07%
2023/11/22	1	52.30	0	0.00	52.60	1	1,452	0.07%
2023/11/20	0	0.00	17	50.41	51.20	-17	1,361	-1.25%
2023/11/16	2	50.90	0	0.00	50.90	2	1,267	0.16%
2023/11/14	0.1	50.00	1	50.80	50.20	-0.9	1,211	-0.07%
2023/11/10	0	0.00	1	51.40	51.40	-1	1,116	-0.09%
2023/11/09	0	0.00	3	51.10	50.90	-3	1,063	-0.28%
2023/11/08	2	49.85	0	0.00	50.00	2	974	0.21%
2023/11/07	0	0.00	11	49.01	49.85	-11	936	-1.17%
2023/11/06	13	50.30	2	50.10	49.70	11	881	1.25%
2023/11/03	0	0.00	6	48.53	48.85	-6	661	-0.91%
2023/11/02	0	0.00	1	44.50	44.55	-1	411	-0.24%
2023/10/30	0.2	43.50	1	43.35	43.45	-0.9	429	-0.20%
2023/10/19	1	42.70	0	0.00	42.60	1	483	0.21%
2023/10/02	0	0.00	1	43.50	43.50	-1	645	-0.15%
2023/09/27	1	42.50	0	0.00	42.85	1	675	0.15%
2023/09/26	1	42.75	0	0.00	42.70	1	695	0.14%
2023/09/21	0	0.00	12	43.02	43.50	-12	737	-1.63%
2023/09/14	0.2	44.10	0	0.00	43.75	0.2	762	0.02%
2023/09/01	0	0.00	2	44.20	44.20	-2	811	-0.25%
2023/08/31	7	43.15	1	43.50	43.60	6	807	0.74%
2023/08/29	5	41.92	0	0.00	42.30	5	821	0.61%
2023/08/28	1	41.80	0	0.00	41.80	1	828	0.12%
2023/08/18	3	42.20	0	0.00	42.00	3	879	0.34%
2023/08/16	1	41.80	0	0.00	41.70	1	909	0.11%
2023/08/07	0.1	41.80	0	0.00	42.80	0.1	946	0.01%
2023/08/02	0.1	43.40	0	0.00	43.20	0.1	922	0.01%
2023/08/01	0.1	43.70	0	0.00	43.80	0.1	915	0.01%
2023/07/31	0.1	44.00	0	0.00	43.90	0.1	911	0.01%
2023/07/27	0	0.00	1	45.00	45.20	-1	901	-0.11%
2023/07/25	2	44.00	0	0.00	44.20	2	889	0.22%
2023/07/21	0	0.00	10	44.60	44.85	-10	879	-1.14%
2023/07/13	0	0.00	2	45.70	45.15	-2	869	-0.23%
2023/07/10	0.1	46.30	0	0.00	46.00	0.1	821	0.01%
2023/06/29	5	46.00	0	0.00	46.70	5	803	0.62%
2023/06/27	3	45.53	0	0.00	45.30	3	792	0.38%
2023/06/26	5	46.15	0	0.00	46.00	5	786	0.64%
2023/06/21	3	46.80	0	0.00	46.70	3	780	0.38%
2023/06/14	4	47.95	2	47.95	47.95	2	772	0.26%
2023/06/13	0	0.00	1	47.55	47.55	-1	769	-0.13%
2023/06/12	17	47.05	0	0.00	47.10	17	764	2.22%
2023/06/08	1	46.75	0	0.00	46.70	1	775	0.13%
2023/05/30	0	0.00	3	46.73	46.90	-3	954	-0.31%
2023/05/29	0	0.00	1	46.65	47.10	-1	950	-0.11%
2023/05/25	0.2	46.19	3	46.43	46.65	-2.8	925	-0.30%
2023/05/23	0	0.00	1	46.60	46.90	-1	912	-0.11%
2023/05/22	0	0.00	7	46.24	46.30	-7	898	-0.78%
2023/05/10	0	0.00	0.1	44.45	44.65	-0.1	915	-0.01%
2023/05/09	0	0.00	0	44.65	44.65	0	918	0.00%
2023/05/05	0.1	44.55	1	44.65	44.20	-0.9	928	-0.10%
2023/05/04	0.1	44.00	1	44.00	44.15	-0.9	934	-0.10%
2023/05/02	0	0.00	1	44.45	44.40	-1	931	-0.11%
2023/04/28	0	0.00	30	43.75	43.90	-30	934	-3.21%
2023/04/27	0.1	43.65	0	0.00	43.45	0.1	931	0.01%
2023/04/26	1	43.30	21	42.80	43.35	-20	933	-2.14%
2023/04/25	1	42.65	0	0.00	42.70	1	930	0.11%
2023/04/24	0	0.00	30	43.31	43.50	-30	923	-3.25%
2023/04/21	1	43.80	0	0.00	43.20	1	924	0.11%
2023/04/20	1	44.70	20	44.60	44.35	-19	916	-2.07%
2023/04/19	1	44.75	0	0.00	44.60	1	911	0.11%
2023/04/18	0	0.00	5	44.70	44.55	-5	902	-0.55%
2023/04/13	0	0.00	1	44.95	44.55	-1	879	-0.11%
2023/04/12	6	45.30	0	0.00	45.30	6	865	0.69%
2023/04/11	1	44.50	0	0.00	44.50	1	837	0.12%
2023/04/10	3	44.90	2	44.65	44.90	1	825	0.12%
2023/04/07	0	0.00	1	44.50	44.15	-1	783	-0.13%
2023/04/06	2	44.10	0	0.00	44.50	2	777	0.26%
2023/03/29	0	0.00	2	43.80	43.75	-2	760	-0.26%
2023/03/28	0	0.00	3	44.00	43.65	-3	763	-0.39%
2023/03/24	0	0.00	2	44.00	44.10	-2	762	-0.26%
2023/03/21	1	43.55	1	43.55	43.55	0	744	0.00%
2023/03/15	0	0.00	1	43.45	43.25	-1	745	-0.13%
2023/03/14	0	0.00	1	43.65	43.50	-1	740	-0.14%
2023/03/13	1	43.60	0	0.00	43.60	1	738	0.14%
2023/03/10	2	43.80	1	43.90	43.85	1	726	0.14%
2023/03/09	3	44.37	1	44.35	44.50	2	713	0.28%
2023/03/08	7	44.16	6	44.70	44.70	1	671	0.15%
2023/03/03	1	41.70	1	41.65	41.65	0	563	0.00%
2023/03/02	0	0.00	1	41.55	41.60	-1	557	-0.18%
2023/03/01	2.1	41.23	0	0.00	41.35	2.1	551	0.37%
2023/02/23	0	0.00	3	41.05	41.00	-3	542	-0.55%
2023/02/21	1	41.20	0	0.00	41.15	1	542	0.18%
2023/02/10	1	40.85	0	0.00	41.00	1	547	0.18%
2023/02/09	1	41.55	4	40.38	41.55	-3	511	-0.59%
2023/02/06	100	40.72	0	0.00	40.10	100	466	21.42%
2023/02/03	0	0.00	1	40.40	40.45	-1	457	-0.22%
2023/01/11	0	0.00	27	38.89	38.90	-27	435	-6.21%
2023/01/03	0	0.00	0.1	37.90	38.00	-0.1	471	-0.02%
2022/12/29	0.1	37.45	0	0.00	37.70	0.1	476	0.01%
2022/12/21	1.1	37.41	0	0.00	37.40	1.1	485	0.22%
2022/12/16	2	38.13	0	0.00	38.05	2	481	0.42%
2022/12/06	0	0.00	1	39.95	39.50	-1	491	-0.20%
2022/12/01	2	40.40	0	0.00	40.50	2	484	0.41%
2022/11/28	0	0.00	0	40.26	39.85	0	455	-0.01%
2022/11/18	0	0.00	1.1	39.04	38.95	-1.1	437	-0.24%
2022/11/14	0.1	39.25	0	0.00	39.00	0.1	447	0.02%
2022/11/09	1	39.10	5	39.07	39.25	-4	440	-0.91%
2022/11/07	0.1	39.00	0	0.00	38.60	0.1	442	0.01%
2022/11/04	5	38.64	0	0.00	38.65	5	449	1.11%
2022/10/14	12	36.50	0	0.00	36.95	12	521	2.30%
2022/10/04	2	39.43	0	0.00	39.70	2	531	0.38%
2022/09/28	16	39.89	0	0.00	38.50	16	595	2.69%
2022/09/05	0	0.00	2	40.60	40.50	-2	692	-0.29%
2022/08/31	1	41.40	0	0.00	41.30	1	701	0.14%
2022/08/25	0	0.00	5	41.35	41.60	-5	699	-0.71%
2022/08/19	1	41.90	0	0.00	41.80	1	706	0.14%
2022/08/04	0.1	39.15	0	0.00	39.05	0.1	706	0.01%
2022/08/02	6	39.29	0	0.00	39.25	6	738	0.81%
2022/07/28	1	39.50	0	0.00	39.75	1	835	0.12%
2022/07/26	0	0.00	6	39.48	39.10	-6	894	-0.67%
2022/07/22	0	0.00	0.1	39.75	39.70	-0.1	914	-0.01%
2022/07/20	0	0.00	1	38.90	39.10	-1	947	-0.11%
2022/07/19	1	39.20	0	0.00	39.30	1	971	0.10%
2022/07/07	7	36.26	0	0.00	36.60	7	1,128	0.62%
2022/06/24	0.1	42.23	0	0.00	42.00	0.1	1,170	0.00%
2022/06/23	0	0.00	2	41.70	41.65	-2	1,176	-0.17%
2022/06/09	0	0.00	3	44.10	43.95	-3	1,468	-0.20%
2022/05/30	1	43.70	1	43.75	43.80	0	1,778	0.00%
2022/05/18	1	43.20	0	0.00	42.90	1	1,785	0.06%
2022/05/17	0	0.00	0.1	42.40	42.65	-0.1	1,784	0.00%
2022/05/16	0	0.00	2.1	42.25	42.30	-2.1	1,784	-0.12%
2022/05/13	1	42.60	0	0.00	42.30	1	1,779	0.06%
2022/05/12	1	41.70	0	0.00	41.20	1	1,785	0.06%
2022/05/11	1	42.80	0	0.00	42.50	1	1,782	0.06%
2022/05/10	0	0.00	1	42.60	43.40	-1	1,764	-0.06%
2022/05/09	0	0.00	15	43.37	43.00	-15	1,758	-0.85%
2022/05/05	15.2	45.90	0	0.00	45.75	15.2	1,706	0.89%
2022/04/29	2	47.53	0	0.00	47.40	2	1,646	0.12%
2022/04/27	0	0.00	10	47.35	46.95	-10	1,650	-0.61%
2022/04/25	1	48.50	0	0.00	48.20	1	1,627	0.06%
2022/04/21	1	50.80	1.1	50.42	50.40	-0.1	1,612	-0.01%
2022/04/20	2.1	50.04	3	50.20	50.40	-0.9	1,577	-0.06%
2022/04/19	0	0.00	2	49.20	49.65	-2	1,530	-0.13%
2022/04/18	6	48.06	2.2	48.44	48.40	3.9	1,519	0.25%
2022/04/14	1	49.00	1	49.20	48.90	0	1,554	0.00%
2022/04/13	0	0.00	1	48.60	48.55	-1	1,568	-0.06%
2022/04/12	0.1	48.20	0	0.00	47.85	0.1	1,602	0.00%
2022/04/07	1	49.15	0	0.00	47.90	1	1,710	0.06%
2022/04/06	6	49.16	2	49.28	49.15	4	1,868	0.21%
2022/04/01	1	49.50	1	49.30	49.35	0	1,886	0.00%
2022/03/31	5	49.95	3	49.50	49.70	2	1,917	0.10%
2022/03/30	1	50.00	2	49.98	50.20	-1	1,983	-0.05%
2022/03/29	0	0.00	1	49.50	49.05	-1	1,947	-0.05%
2022/03/28	1	49.00	1	49.10	49.10	0	1,958	0.00%
2022/03/24	2	49.65	0	0.00	49.50	2	1,976	0.10%
2022/03/23	0	0.00	6	49.53	49.15	-6	2,025	-0.30%
2022/03/22	0	0.00	1	49.30	49.50	-1	2,110	-0.05%
2022/03/21	2	49.40	1	49.00	49.30	1	2,122	0.05%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/17	1	49.60	2	50.00	49.35	-1	2,134	-0.05%
2022/03/16	4.1	49.56	2	49.50	49.50	2.1	2,147	0.10%
2022/03/15	2	48.95	5	49.52	49.00	-3	2,170	-0.14%
2022/03/14	3	49.75	3	49.42	49.35	0	2,218	0.00%
2022/03/10	3	48.62	21	48.77	48.35	-18	2,323	-0.77%
2022/03/09	21	48.30	10	48.43	48.30	11	2,435	0.45%
2022/03/08	1	46.30	0.1	46.01	44.70	1	2,688	0.04%
2022/03/07	1	46.15	0	0.00	46.00	1	2,710	0.04%
2022/03/04	6	48.08	4	47.20	47.60	2	2,750	0.07%
2022/03/02	2	46.28	1	46.55	46.30	1	2,820	0.04%
2022/02/25	0	0.00	2	45.50	45.40	-2	3,005	-0.07%
2022/02/24	2.1	46.15	0	0.00	45.50	2.1	3,275	0.06%
2022/02/18	1	47.00	0	0.00	47.00	1	3,388	0.03%
2022/02/16	2	46.88	1	46.95	46.80	1	3,403	0.03%
2022/02/11	1	47.60	0	47.00	47.50	1	3,426	0.03%
2022/02/10	0	0.00	1	46.90	47.05	-1	3,416	-0.03%
2022/02/08	0	46.20	0	0.00	46.20	0	3,420	0.00%
2022/01/26	4	44.90	1	45.05	44.80	3	3,474	0.09%
2022/01/25	2	45.35	0	0.00	45.00	2	3,476	0.06%
2022/01/21	3	46.27	0	46.80	45.90	3	3,479	0.09%
2022/01/17	0	46.95	0	0.00	47.15	0	3,453	0.00%
2022/01/14	2	46.15	1	47.00	46.35	1	3,450	0.03%
2022/01/13	6	47.29	0	0.00	46.95	6	3,435	0.17%
2022/01/12	2	46.75	25	46.70	46.80	-23	3,438	-0.67%
2022/01/11	3	47.57	0	0.00	47.05	3	3,424	0.09%
2022/01/10	0	0.00	0.3	47.15	48.05	-0.3	3,397	-0.01%
2022/01/07	6	47.62	2	47.85	47.30	4	3,382	0.12%
2022/01/06	1	48.55	0	0.00	48.15	1	3,342	0.03%
2022/01/05	4	49.25	0.5	49.28	48.85	3.5	3,313	0.11%
2022/01/04	2	49.60	0	0.00	49.35	2	3,280	0.06%
2022/01/03	3	49.97	0	0.00	49.50	3	3,252	0.09%
2021/12/30	2.3	50.59	3	50.80	50.70	-0.7	3,209	-0.02%
2021/12/29	1.5	51.20	11	50.52	51.00	-9.5	3,153	-0.30%
2021/12/28	1	49.40	1	49.80	49.35	0	2,973	0.00%
2021/12/27	3	49.28	0	0.00	49.55	3	2,955	0.10%
2021/12/24	5	49.50	8	49.33	49.35	-3	2,929	-0.10%
2021/12/23	2	48.60	5	48.60	48.60	-3	2,836	-0.11%
2021/12/22	0	0.00	2	49.10	48.50	-2	2,834	-0.07%
2021/12/21	1	48.25	4	48.25	48.50	-3	2,823	-0.11%
2021/12/20	4	48.75	2	49.30	48.50	2	2,804	0.07%
2021/12/17	7	48.74	0	0.00	48.80	7	2,782	0.25%
2021/12/16	0	0.00	7	49.76	49.85	-7	2,709	-0.26%
2021/12/15	2	48.38	0	0.00	48.20	2	2,603	0.08%
2021/12/14	4	49.00	14	49.05	48.55	-10	2,577	-0.39%
2021/12/13	1	48.75	0	0.00	48.85	1	2,526	0.04%
2021/12/10	0	0.00	12	48.91	49.15	-12	2,501	-0.48%
2021/12/09	1	48.30	5	48.44	48.30	-4	2,450	-0.16%
2021/12/08	18	49.16	7	49.64	49.00	11	2,383	0.46%
2021/12/07	25	49.58	13	49.45	49.65	12	2,295	0.52%
2021/12/06	5	49.83	3	49.75	49.20	2	2,207	0.09%
2021/12/03	6	49.31	5	49.22	49.60	1	2,123	0.05%
2021/12/02	12	49.33	18	49.01	48.65	-6	1,971	-0.30%
2021/12/01	0	0.00	6	47.05	47.15	-6	1,611	-0.37%
2021/11/30	10	46.74	2	46.75	46.50	8	1,580	0.51%
2021/11/29	1	45.10	1	45.60	45.80	0	1,559	0.00%
2021/11/26	23	46.72	1	46.35	46.15	22	1,518	1.45%
2021/11/25	6	46.05	10	46.15	46.10	-4	1,469	-0.27%
2021/11/24	5	45.93	2	46.28	46.00	3	1,473	0.20%
2021/11/23	3	46.97	2	46.50	47.05	1	1,332	0.08%
2021/11/22	10	44.70	0	0.00	45.45	10	1,066	0.94%
2021/11/17	1	43.40	0	0.00	43.40	1	1,043	0.10%
2021/11/10	0	0.00	1	44.20	43.80	-1	1,119	-0.09%
2021/11/04	0	0.00	0	43.65	43.45	0	1,162	0.00%
2021/11/03	0	0.00	4	43.09	43.50	-4	1,206	-0.33%
2021/11/01	1	42.90	0	0.00	42.30	1	1,180	0.08%
2021/10/28	1	41.85	0	0.00	41.90	1	1,182	0.08%
2021/10/26	2	41.15	2	41.40	41.20	0	1,209	0.00%
2021/10/22	0	41.15	0	0.00	40.90	0	1,260	0.00%
2021/10/20	0	0.00	0	41.10	41.15	0	1,296	0.00%
2021/10/19	0	0.00	1	40.55	40.60	-1	1,309	-0.08%
2021/10/18	12	40.48	0	0.00	40.30	12	1,341	0.89%
2021/10/15	0	0.00	1	40.30	40.30	-1	1,384	-0.07%
2021/10/06	0	40.25	0	0.00	39.70	0	1,709	0.00%
2021/10/05	2	39.65	1	40.00	40.15	1	1,733	0.06%
2021/10/04	1	39.51	0	0.00	39.20	1	1,746	0.06%
2021/09/30	1	41.20	0	0.00	41.40	1	1,778	0.06%
2021/09/16	0	0.00	1	42.15	42.20	-1	2,010	-0.05%
2021/09/09	1	43.05	0	0.00	42.95	1	2,057	0.05%
2021/09/07	0	0.00	36	44.10	44.10	-36	2,073	-1.74%
2021/09/01	1	43.90	6	44.21	44.60	-5	2,163	-0.23%
2021/08/31	1	43.90	1	43.95	44.35	0	2,153	0.00%
2021/08/30	3	43.83	2	43.80	43.90	1	2,128	0.05%
2021/08/27	1	42.90	0	0.00	42.65	1	2,091	0.05%
2021/08/25	1	43.15	9	42.71	42.60	-8	2,121	-0.38%
2021/08/24	1	41.90	0	0.00	41.35	1	2,072	0.05%
2021/08/23	2	41.50	0	0.00	41.75	2	2,096	0.10%
2021/08/20	8	43.60	1	43.30	43.40	7	2,107	0.33%
2021/08/18	2	43.85	0	0.00	44.00	2	2,101	0.10%
2021/08/16	1	44.00	0	0.00	44.05	1	2,086	0.05%
2021/08/13	0	0.00	6	44.90	44.90	-6	2,080	-0.29%
2021/08/11	0	0.00	6	46.24	45.80	-6	2,099	-0.29%
2021/08/10	1	46.70	0	0.00	46.75	1	2,098	0.05%
2021/08/06	0	0.00	7	47.35	47.30	-7	2,126	-0.33%
2021/08/04	1	47.20	25	47.32	47.50	-24	2,263	-1.06%
2021/08/02	0	0.00	19	47.49	47.50	-19	2,448	-0.78%
2021/07/30	5	47.30	0	0.00	47.00	5	2,500	0.20%
2021/07/28	7	46.86	5	45.95	46.50	2	2,525	0.08%
2021/07/27	0	0.00	10	47.17	46.90	-10	2,579	-0.39%
2021/07/26	0	0.00	11	47.70	47.70	-11	2,606	-0.42%
2021/07/23	2	47.15	2	47.35	47.30	0	2,650	0.00%
2021/07/22	30	47.40	20	47.45	47.30	10	2,730	0.37%
2021/07/21	5	47.25	1	46.60	46.95	4	2,826	0.14%
2021/07/20	4	47.13	2.5	47.19	46.95	1.5	2,865	0.05%
2021/07/19	34	48.10	4	48.11	48.10	30	2,857	1.05%
2021/07/16	5	47.90	25	48.00	48.00	-20	2,843	-0.70%
2021/07/15	10	46.80	1	46.80	46.75	9	2,853	0.32%
2021/07/13	0	0.00	1	47.05	46.10	-1	2,951	-0.03%
2021/07/12	0	0.00	1	46.50	46.45	-1	2,936	-0.03%
2021/07/07	0	0.00	3	46.47	46.10	-3	3,009	-0.10%
2021/07/06	15	46.20	0	0.00	45.80	15	3,018	0.50%
2021/07/05	0	0.00	2	45.95	45.90	-2	3,086	-0.06%
2021/07/02	2	45.35	5	45.20	45.10	-3	3,166	-0.09%
2021/06/30	0	0.00	10	45.77	45.90	-10	3,178	-0.31%
2021/06/29	3	45.25	0	0.00	45.10	3	3,161	0.09%
2021/06/28	9	45.19	29	45.90	45.90	-20	3,144	-0.64%
2021/06/25	15	44.05	20	43.70	43.70	-5	3,085	-0.16%
2021/06/24	0	0.00	4	43.71	43.65	-4	3,118	-0.13%
2021/06/23	7	43.07	5	43.30	43.30	2	3,118	0.06%
2021/06/22	24	43.19	20	42.90	42.90	4	3,132	0.13%
2021/06/21	0	0.00	2	43.50	43.35	-2	3,139	-0.06%
2021/06/18	21	44.24	20	43.70	43.70	1	3,156	0.03%
2021/06/17	2	44.10	0	0.00	44.15	2	3,163	0.06%
2021/06/16	20	43.75	21	43.35	43.35	-1	3,179	-0.03%
2021/06/15	67	44.30	0	0.00	44.00	67	3,204	2.09%
2021/06/11	0	0.00	2	44.30	44.50	-2	3,218	-0.06%
2021/06/10	0	0.00	6	43.28	44.45	-6	3,320	-0.18%
2021/06/09	5	42.55	0	0.00	42.55	5	3,290	0.15%
2021/06/08	0.1	42.30	0	0.00	42.25	0.1	3,348	0.00%
2021/06/07	0	0.00	10	41.60	42.10	-10	3,453	-0.29%
2021/06/04	0.1	42.50	0	0.00	42.40	0.1	3,539	0.00%
2021/06/01	0	0.00	2	42.95	43.25	-2	3,571	-0.06%
2021/05/31	1	42.85	3	42.40	42.65	-2	3,606	-0.06%
2021/05/28	0	0.00	1	42.30	42.75	-1	3,607	-0.03%
2021/05/27	0	0.00	13	41.38	42.70	-13	3,626	-0.36%
2021/05/26	0	0.00	2	42.05	42.25	-2	3,627	-0.06%
2021/05/25	3	42.45	1	42.60	42.25	2	3,663	0.05%
2021/05/24	0	0.00	1	41.10	41.55	-1	3,690	-0.03%
2021/05/20	5	40.78	0	0.00	40.70	5	3,804	0.13%
2021/05/19	10	41.11	0	0.00	41.50	10	3,820	0.26%
2021/05/18	4	40.00	0	0.00	40.70	4	3,833	0.10%
2021/05/17	4	38.16	0	0.00	38.40	4	3,824	0.10%
2021/05/14	1	41.00	0	0.00	41.40	1	3,785	0.03%
2021/05/13	2	42.18	0	0.00	41.70	2	3,741	0.05%
2021/05/12	2	46.45	0	0.00	43.05	2	3,675	0.05%
2021/05/11	2	47.38	8	47.57	46.65	-6	3,625	-0.17%
2021/05/10	8	49.54	1	50.50	49.05	7	3,578	0.20%
2021/05/06	1	47.35	4	46.20	46.20	-3	3,403	-0.09%
2021/05/05	1	47.20	0	0.00	46.80	1	3,379	0.03%
2021/05/04	5	49.11	1	46.95	47.00	4	3,393	0.12%
2021/05/03	2	49.75	0	0.00	49.40	2	3,329	0.06%
2021/04/29	1	52.00	6	51.65	51.20	-5	3,286	-0.15%
2021/04/28	2	52.40	13	51.68	52.40	-11	3,255	-0.34%
2021/04/27	11	51.21	20	51.20	52.10	-9	3,221	-0.28%
2021/04/26	0	0.00	28	51.15	51.20	-28	3,112	-0.90%
2021/04/23	0	0.00	16	48.76	49.50	-16	3,069	-0.52%
2021/04/22	1	49.10	0	0.00	49.00	1	3,058	0.03%
2021/04/21	5	50.50	2	51.10	51.00	3	3,010	0.10%
2021/04/20	1	49.65	7	50.46	50.50	-6	2,962	-0.20%
2021/04/19	19	48.79	3	48.88	49.15	16	2,948	0.54%
2021/04/16	5	48.35	0	0.00	48.25	5	2,934	0.17%
2021/04/15	7	47.07	0	0.00	47.40	7	2,928	0.24%
2021/04/14	0	0.00	16	47.51	47.30	-16	2,945	-0.54%
2021/04/13	2	49.65	11	48.61	48.00	-9	2,958	-0.30%
2021/04/12	0	0.00	1	48.70	48.70	-1	2,932	-0.03%
2021/04/09	13	48.36	0	0.00	48.00	13	2,896	0.45%
2021/04/08	7	48.79	4	48.83	49.20	3	2,818	0.11%
2021/04/07	12	47.28	0	0.00	47.30	12	2,724	0.44%
2021/04/06	6	47.70	0	0.00	47.40	6	2,722	0.22%
2021/03/31	2	47.30	0	0.00	47.40	2	2,711	0.07%
2021/03/29	10	46.90	11	47.05	47.55	-1	2,695	-0.04%
2021/03/26	5	46.30	2	46.30	46.40	3	2,670	0.11%
2021/03/25	0	0.00	2	46.05	46.05	-2	2,686	-0.07%
2021/03/24	1	46.31	10	46.29	46.70	-9	2,687	-0.33%
2021/03/23	4	46.79	2	46.20	46.30	2	2,685	0.07%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/19	0	47.40	0	0.00	47.05	0	2,686	0.00%
2021/03/18	1	47.80	0	0.00	47.45	1	2,684	0.04%
2021/03/17	8	47.48	0	0.00	47.45	8	2,696	0.30%
2021/03/16	23	47.04	3	47.93	47.55	20	2,723	0.73%
2021/03/15	0	0.00	2	46.08	46.10	-2	2,615	-0.08%
2021/03/12	2	46.00	0	0.00	46.05	2	2,647	0.08%
2021/03/11	1	46.55	0	0.00	46.65	1	2,776	0.04%
2021/03/10	0	0.00	15	47.07	47.40	-15	2,775	-0.54%
2021/03/05	0	0.00	1	45.15	45.05	-1	2,746	-0.04%
2021/03/04	1	46.00	0	0.00	45.35	1	2,773	0.04%
2021/03/02	0	0.00	1	45.00	45.30	-1	2,723	-0.04%
2021/02/25	1	45.40	0	0.00	45.05	1	2,762	0.04%
2021/02/24	0	0.00	1	44.60	44.55	-1	2,748	-0.04%
2021/02/23	0	0.00	4	44.56	44.90	-4	2,747	-0.15%
2021/02/22	0	0.00	1.1	43.82	44.15	-1.1	2,748	-0.04%
2021/02/19	2	42.80	2	43.60	43.55	0	2,722	0.00%
2021/02/18	1	42.80	0	0.00	42.60	1	2,709	0.04%
2021/02/05	0	0.00	1	41.70	41.95	-1	2,731	-0.04%
2021/02/04	0	0.00	12	41.35	41.65	-12	2,757	-0.44%
2021/02/02	3	41.85	2	40.98	41.00	1	2,880	0.03%
2021/01/29	1	41.15	0	0.00	41.00	1	3,053	0.03%
2021/01/27	0	0.00	4	41.69	41.85	-4	3,066	-0.13%
2021/01/26	0	0.00	1	42.00	41.65	-1	3,121	-0.03%
2021/01/20	1	41.00	0	0.00	41.05	1	3,085	0.03%
2021/01/19	0	0.00	1	42.80	43.05	-1	3,055	-0.03%
2021/01/15	1	44.10	0	0.00	44.10	1	3,052	0.03%
2021/01/13	7	44.50	0	0.00	44.50	7	2,993	0.23%
2021/01/12	5	44.80	12	44.58	44.25	-7	2,974	-0.24%
2021/01/08	0	0.00	1	43.75	43.75	-1	2,910	-0.03%
2021/01/07	0	0.00	2	44.23	44.05	-2	2,898	-0.07%
2021/01/06	1	45.00	1	43.55	43.55	0	2,879	0.00%
2021/01/05	1	44.60	0	0.00	44.55	1	2,817	0.04%
2021/01/04	11	43.40	0	0.00	43.60	11	2,789	0.39%
2020/12/31	0	0.00	6	43.33	43.35	-6	2,778	-0.22%
2020/12/29	8	43.09	0	0.00	42.85	8	2,763	0.29%
2020/12/24	1	43.25	4	43.50	43.15	-3	2,735	-0.11%
2020/12/23	2	42.30	0	0.00	42.55	2	2,714	0.07%
2020/12/18	1	42.50	1	42.45	42.30	0	2,735	0.00%
2020/12/17	2	42.90	0	0.00	42.85	2	2,738	0.07%
2020/12/15	2	43.55	0	0.00	43.15	2	2,734	0.07%
2020/12/14	0	0.00	4	44.60	44.70	-4	2,708	-0.15%
2020/12/11	6	43.36	0	0.00	43.75	6	2,696	0.22%
2020/12/10	2	45.20	21	45.39	44.70	-19	2,658	-0.71%
2020/12/09	1	46.35	3	46.53	46.00	-2	2,599	-0.08%
2020/12/08	1	46.05	0	0.00	45.75	1	2,577	0.04%
2020/12/07	23	47.05	8	47.38	46.70	15	2,543	0.59%
2020/12/04	0	0.00	24	44.82	45.40	-24	2,382	-1.01%
2020/12/03	0	0.00	2	43.90	43.85	-2	2,345	-0.09%
2020/12/01	4	43.36	3	43.67	43.80	1	2,532	0.04%
2020/11/30	0	0.00	2	43.50	43.35	-2	2,690	-0.07%
2020/11/25	1	42.75	1	43.05	42.55	0	2,843	0.00%
2020/11/24	1	43.40	1	43.40	43.40	0	2,814	0.00%
2020/11/23	1	42.60	4	42.98	42.90	-3	2,741	-0.11%
2020/11/20	1	42.75	1	42.50	42.50	0	2,711	0.00%
2020/11/19	0	0.00	1	42.40	42.50	-1	2,680	-0.04%
2020/11/18	0	0.00	2	42.30	41.95	-2	2,605	-0.08%
2020/11/17	2	41.90	18	41.92	42.00	-16	2,598	-0.62%
2020/11/12	0	0.00	6	41.98	41.45	-6	2,788	-0.22%
2020/11/11	7	42.23	0	0.00	42.25	7	2,796	0.25%
2020/11/09	0	0.00	13	42.63	41.70	-13	2,744	-0.47%
2020/11/06	13	41.69	2	41.68	41.85	11	2,629	0.42%
2020/11/05	4	41.15	0	0.00	40.75	4	2,578	0.16%
2020/11/04	1	40.65	1	40.80	40.55	0	2,605	0.00%
2020/11/03	1	40.50	1	40.50	40.50	0	2,676	0.00%
2020/10/29	1	39.95	1	39.95	39.95	0	2,875	0.00%
2020/10/28	1	40.30	1	39.95	39.95	0	2,879	0.00%
2020/10/15	1	39.00	19	39.10	38.85	-18	2,895	-0.62%
2020/10/14	0	0.00	11	38.95	38.85	-11	2,901	-0.38%
2020/10/12	0	0.00	1	38.60	38.35	-1	3,055	-0.03%
2020/10/05	1	38.05	0	0.00	38.10	1	3,219	0.03%
2020/09/25	1	37.10	0	0.00	37.05	1	3,597	0.03%
2020/09/24	0	0.00	11	37.77	37.75	-11	3,600	-0.31%
2020/09/22	1	38.75	0	0.00	39.00	1	3,622	0.03%
2020/09/18	3	39.90	0	0.00	39.95	3	3,611	0.08%
2020/09/16	1	39.70	0	0.00	39.60	1	3,610	0.03%
2020/09/11	0	0.00	2	39.53	39.15	-2	3,630	-0.06%
2020/09/10	0	0.00	1	40.40	40.15	-1	3,598	-0.03%
2020/09/09	1	40.20	1	40.40	40.35	0	3,577	0.00%
2020/09/08	0	0.00	3	40.80	40.20	-3	3,557	-0.08%
2020/09/07	2	42.10	5	42.04	41.60	-3	3,515	-0.09%
2020/09/04	1	42.20	2	41.15	42.70	-1	3,435	-0.03%
2020/09/03	10	42.09	21	42.11	41.90	-11	3,382	-0.33%
2020/09/02	0	0.00	1	40.05	40.05	-1	3,205	-0.03%
2020/08/31	16	40.30	6	40.41	40.45	10	3,253	0.31%
2020/08/27	0	0.00	4	38.99	38.55	-4	3,153	-0.13%
2020/08/26	2	38.50	0	0.00	38.60	2	3,150	0.06%
2020/08/20	18	37.87	15	37.30	37.30	3	3,144	0.10%
2020/08/19	1	40.10	1	40.80	39.55	0	3,058	0.00%
2020/08/18	0	0.00	10	39.93	40.10	-10	2,961	-0.34%
2020/08/17	0	0.00	1	39.70	39.35	-1	2,871	-0.03%
2020/08/14	0	0.00	1	39.15	39.15	-1	2,826	-0.04%
2020/08/13	0	0.00	12	39.29	39.25	-12	2,801	-0.43%
2020/08/11	1	39.15	0	0.00	39.15	1	2,715	0.04%
2020/08/10	6	39.00	2	39.00	38.90	4	2,686	0.15%
2020/08/07	1	39.30	26	38.91	39.25	-25	2,659	-0.94%
2020/08/06	2	38.80	6	38.85	38.70	-4	2,595	-0.15%
2020/08/05	2	37.68	3	37.50	38.15	-1	2,456	-0.04%
2020/07/27	0	0.00	5	36.15	35.90	-5	2,417	-0.21%
2020/07/22	0	0.00	1	37.65	37.60	-1	2,412	-0.04%
2020/07/21	17	37.63	1	37.70	37.50	16	2,410	0.66%
2020/07/20	1	37.70	0	0.00	37.40	1	2,411	0.04%
2020/07/17	5	37.82	0	0.00	37.65	5	2,426	0.21%
2020/07/16	2	38.85	37	38.70	38.00	-35	2,412	-1.45%
2020/07/14	6	38.30	12	37.67	37.65	-6	2,279	-0.26%
2020/07/13	36	37.75	0	0.00	38.30	36	2,248	1.60%
2020/07/10	2	37.40	24	37.90	37.35	-22	2,257	-0.97%
2020/07/09	2	38.50	0	0.00	38.00	2	2,233	0.09%
2020/07/08	20	40.20	1	40.25	40.20	19	2,138	0.89%
2020/07/07	12	40.15	0	0.00	40.10	12	2,056	0.58%
2020/07/06	0	0.00	17	39.72	40.35	-17	2,010	-0.85%
2020/07/03	0	0.00	1	39.00	39.10	-1	1,973	-0.05%
2020/07/02	15	38.87	0	0.00	38.95	15	1,972	0.76%
2020/07/01	10	38.15	0	0.00	38.20	10	1,942	0.51%
2020/06/30	1	37.85	0	0.00	37.85	1	1,944	0.05%
2020/06/24	0	0.00	2	38.10	38.00	-2	1,931	-0.10%
2020/06/19	20	38.10	0	0.00	37.70	20	1,968	1.02%
2020/06/17	0	0.00	2	37.55	37.40	-2	1,955	-0.10%
2020/06/16	0	0.00	7	37.49	37.50	-7	1,981	-0.35%
2020/06/15	2	37.18	1	37.45	37.00	1	2,042	0.05%
2020/06/12	1	36.70	3	37.22	37.50	-2	2,057	-0.10%
2020/06/11	0	0.00	6	38.30	38.20	-6	2,092	-0.29%
2020/06/10	7	38.91	1	39.05	38.85	6	2,073	0.29%
2020/06/09	1	38.30	1	38.55	38.55	0	2,053	0.00%
2020/06/08	3	38.73	0	0.00	38.65	3	2,085	0.14%
2020/06/05	4	38.46	2	38.60	38.80	2	2,038	0.10%
2020/06/04	2	37.45	2	37.60	37.60	0	1,977	0.00%
2020/06/03	0	0.00	1	37.10	37.25	-1	1,981	-0.05%
2020/06/02	1	36.60	0	0.00	36.60	1	1,958	0.05%
2020/05/29	0	0.00	1	36.20	35.90	-1	1,944	-0.05%
2020/05/28	2	36.20	0	0.00	36.15	2	1,946	0.10%
2020/05/27	0	0.00	1	36.05	36.15	-1	1,940	-0.05%
2020/05/25	0	0.00	1	35.80	36.10	-1	1,953	-0.05%
2020/05/22	0	0.00	1	36.20	36.15	-1	1,975	-0.05%
2020/05/21	0	0.00	6	36.63	36.70	-6	1,972	-0.30%
2020/05/20	5	36.50	0	0.00	36.40	5	1,974	0.25%
2020/05/19	0	0.00	1	36.10	36.20	-1	1,974	-0.05%
2020/05/18	1	35.85	1	35.80	35.55	0	1,979	0.00%
2020/05/15	1	35.90	0	0.00	35.80	1	2,001	0.05%
2020/05/14	0	0.00	1	36.70	36.20	-1	1,997	-0.05%
2020/05/13	6	36.82	10	36.90	36.90	-4	1,985	-0.20%
2020/05/12	0	0.00	2	37.15	37.15	-2	1,965	-0.10%
2020/05/11	10	37.16	2	37.25	37.25	8	1,964	0.41%
2020/05/08	0	0.00	1	37.90	38.00	-1	1,929	-0.05%
2020/05/06	1	37.50	6	37.30	37.30	-5	1,921	-0.26%
2020/05/05	1	37.25	1	37.80	37.50	0	1,920	0.00%
2020/05/04	0	0.00	21	36.50	36.50	-21	1,899	-1.11%
2020/04/30	8	37.37	0	0.00	37.30	8	1,901	0.42%
2020/04/29	2	36.85	0	0.00	36.95	2	1,895	0.11%
2020/04/28	2	37.38	2	37.28	36.90	0	1,899	0.00%
2020/04/27	11	36.30	0	0.00	36.15	11	1,898	0.58%
2020/04/23	1	35.80	1	35.40	35.85	0	1,893	0.00%
2020/04/22	1	35.35	0	0.00	35.40	1	1,892	0.05%
2020/04/21	0	0.00	1	34.50	34.35	-1	1,881	-0.05%
2020/04/20	2	35.25	0	0.00	35.25	2	1,879	0.11%
2020/04/17	13	36.01	2	35.58	35.10	11	1,892	0.58%
2020/04/16	0	0.00	8	35.34	35.25	-8	1,874	-0.43%
2020/04/15	5	35.44	4	35.39	35.20	1	1,867	0.05%
2020/04/14	1	34.15	2	34.20	34.35	-1	1,828	-0.05%
2020/04/13	2	33.70	3	33.82	33.65	-1	1,898	-0.05%
2020/04/10	3	33.88	3	34.12	34.10	0	1,941	0.00%
2020/04/09	2	33.60	4	33.91	33.90	-2	2,067	-0.10%
2020/04/08	6	32.98	4	32.65	33.50	2	2,052	0.10%
2020/04/07	0	0.00	2	31.60	31.80	-2	2,036	-0.10%
2020/04/06	3	30.40	0	0.00	30.50	3	2,106	0.14%
2020/04/01	5	30.25	2	30.55	30.35	3	2,111	0.14%
2020/03/31	5	30.10	7	29.81	29.85	-2	2,100	-0.10%
2020/03/30	4	29.04	4	29.31	29.65	0	2,106	0.00%
2020/03/27	2	29.80	6	29.83	29.55	-4	2,127	-0.19%
2020/03/25	3	29.88	3	29.73	29.60	0	2,303	0.00%
2020/03/24	1	29.10	3	28.85	28.70	-2	2,308	-0.09%
2020/03/23	3	27.83	3	27.77	27.65	0	2,309	0.00%
2020/03/20	16	26.94	15	27.28	28.40	1	2,326	0.04%
2020/03/19	11	27.91	14	27.64	25.90	-3	2,334	-0.13%
2020/03/18	8	29.26	3	29.23	28.60	5	2,311	0.22%
2020/03/17	6	28.90	3	29.17	28.65	3	2,324	0.13%
2020/03/13	2	28.88	19	28.53	29.25	-17	2,295	-0.74%
2020/03/12	2	33.03	3	32.72	31.60	-1	2,293	-0.04%
2020/03/11	7	35.47	0	0.00	35.00	7	2,325	0.30%
2020/03/09	0	0.00	7	36.14	35.90	-7	2,368	-0.30%
2020/03/05	2	37.80	0	0.00	37.70	2	2,369	0.08%
2020/03/03	1	38.05	0	0.00	37.70	1	2,373	0.04%
2020/02/27	1	38.40	1	38.30	37.75	0	2,381	0.00%
2020/02/26	1	38.65	0	0.00	38.70	1	2,367	0.04%
2020/02/25	5	39.35	0	0.00	39.40	5	2,350	0.21%
2020/02/24	0	0.00	5	38.70	38.70	-5	2,328	-0.21%
2020/02/19	0	0.00	1	39.35	39.20	-1	2,312	-0.04%
2020/02/18	10	39.15	7	38.95	38.95	3	2,309	0.13%
2020/02/07	2	37.50	5	37.70	37.50	-3	2,319	-0.13%
2020/02/06	5	38.35	0	0.00	38.35	5	2,310	0.22%
2020/02/04	3	38.62	3	38.57	38.70	0	2,318	0.00%
2020/02/03	0	0.00	12	36.00	37.10	-12	2,340	-0.51%
2020/01/31	1	38.35	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	38.85	0	0.00	38.50	1	2,327	0.04%
2020/01/20	2	42.50	0	0.00	42.45	2	2,281	0.09%
2020/01/17	0	0.00	6	42.78	42.65	-6	2,289	-0.26%
2020/01/16	11	43.32	1	43.15	42.80	10	2,304	0.43%
2020/01/15	4	43.06	2	43.38	42.85	2	2,295	0.09%
2020/01/14	7	43.14	2	42.88	43.40	5	2,302	0.22%
2020/01/13	2	42.48	1	42.45	42.35	1	2,339	0.04%
2020/01/10	0	0.00	1	42.70	42.80	-1	2,357	-0.04%
2020/01/09	2	43.10	2	43.43	43.00	0	2,356	0.00%
2020/01/08	5	43.23	2	43.05	42.70	3	2,347	0.13%
2020/01/07	8	43.48	3	43.63	43.15	5	2,344	0.21%
2020/01/06	3	44.32	3	44.28	44.00	0	2,279	0.00%
2020/01/03	13	44.60	5	44.39	44.30	8	2,241	0.36%
2020/01/02	0	0.00	22	44.12	44.05	-22	2,112	-1.04%
2019/12/31	1	44.00	1	44.05	44.05	0	2,082	0.00%
2019/12/30	3	44.27	7	44.41	44.65	-4	2,044	-0.20%
2019/12/26	1	43.05	2	43.23	42.75	-1	1,943	-0.05%
2019/12/25	2	43.10	6	43.03	42.90	-4	2,025	-0.20%
2019/12/24	1	42.90	2	43.00	42.90	-1	2,020	-0.05%
2019/12/23	3	42.38	8	42.10	42.15	-5	2,006	-0.25%
2019/12/20	7	44.29	17	44.26	43.35	-10	1,974	-0.51%
2019/12/19	1	44.00	1	43.90	43.95	0	1,810	0.00%
2019/12/18	1	43.70	0	0.00	43.85	1	1,777	0.06%
2019/12/17	7	43.46	0	0.00	43.15	7	1,746	0.40%
2019/12/16	0	0.00	1	43.15	43.40	-1	1,719	-0.06%
2019/12/13	0	0.00	5	42.63	42.50	-5	1,681	-0.30%
2019/12/11	5	42.37	3	42.28	42.30	2	1,612	0.12%
2019/12/10	2	41.75	9	41.94	42.10	-7	1,579	-0.44%
2019/12/09	3	41.88	3	42.20	41.70	0	1,550	0.00%
2019/12/06	9	41.37	30	41.25	41.65	-21	1,494	-1.41%
2019/12/04	3	40.60	7	40.60	40.40	-4	1,471	-0.27%
2019/12/03	5	39.86	0	0.00	40.15	5	1,441	0.35%
2019/11/28	1	39.95	0	0.00	39.80	1	1,418	0.07%
2019/11/27	2	39.83	0	0.00	39.95	2	1,472	0.14%
2019/11/26	1	39.75	0	0.00	39.85	1	1,468	0.07%
2019/11/22	0	0.00	1	38.85	38.75	-1	1,449	-0.07%
2019/11/18	2	38.95	0	0.00	38.95	2	1,476	0.14%
2019/11/14	5	39.00	0	0.00	39.15	5	1,486	0.34%
2019/11/11	1	38.85	0	0.00	38.60	1	1,525	0.07%
2019/11/08	2	39.60	0	0.00	39.60	2	1,507	0.13%
2019/11/06	15	39.55	0	0.00	39.55	15	1,513	0.99%
2019/11/04	23	40.03	0	0.00	40.10	23	1,518	1.51%
2019/11/01	11	39.92	4	40.23	40.10	7	1,513	0.46%
2019/10/31	10	39.55	20	40.58	40.90	-10	1,505	-0.66%
2019/10/30	1	39.50	0	0.00	40.15	1	1,471	0.07%
2019/10/29	12	40.37	50	41.10	40.00	-38	1,458	-2.61%
2019/10/24	2	41.50	1	41.55	41.60	1	1,460	0.07%
2019/10/23	2	40.95	5	41.10	41.00	-3	1,439	-0.21%
2019/10/21	60	41.38	0	0.00	41.35	60	1,426	4.21%
2019/10/18	0	0.00	1	40.25	40.35	-1	1,372	-0.07%
2019/10/17	2	39.90	0	0.00	40.15	2	1,341	0.15%
2019/10/14	0	0.00	3	40.20	40.10	-3	1,363	-0.22%
2019/10/08	0	0.00	1	40.30	40.10	-1	1,355	-0.07%
2019/10/07	0	0.00	1	40.30	40.10	-1	1,359	-0.07%
2019/10/03	0	0.00	2	39.80	40.05	-2	1,509	-0.13%
2019/10/02	3	40.53	0	0.00	40.50	3	1,608	0.19%
2019/10/01	4	40.58	1	40.80	40.90	3	1,644	0.18%
2019/09/27	9	39.54	0	0.00	39.40	9	1,621	0.56%
2019/09/23	1	39.60	1	39.80	39.85	0	1,670	0.00%
2019/09/16	10	39.15	0	0.00	39.15	10	1,746	0.57%
2019/09/12	0	0.00	1	39.65	39.55	-1	1,802	-0.06%
2019/09/10	2	39.35	0	0.00	39.50	2	1,899	0.11%
2019/09/09	2	39.65	0	0.00	39.65	2	1,939	0.10%
2019/09/06	0	0.00	7	40.81	40.60	-7	1,926	-0.36%
2019/09/05	0	0.00	2	42.70	42.05	-2	1,903	-0.11%
2019/09/04	2	41.80	0	0.00	41.85	2	1,947	0.10%
2019/09/03	0	0.00	1	41.90	41.65	-1	1,960	-0.05%
2019/08/30	2	41.90	0	0.00	41.40	2	1,962	0.10%
2019/08/29	0	0.00	2	40.30	40.25	-2	1,913	-0.10%
2019/08/28	6	40.76	1	40.60	40.50	5	1,918	0.26%
2019/08/27	1	40.70	0	0.00	40.25	1	1,922	0.05%
2019/08/23	1	41.50	0	0.00	41.70	1	1,925	0.05%
2019/08/22	0	0.00	2	41.40	41.35	-2	1,952	-0.10%
2019/08/19	18	41.25	1	41.25	41.70	17	1,963	0.87%
2019/08/16	1	41.05	0	0.00	41.00	1	1,981	0.05%
2019/08/15	2	40.45	0	0.00	40.30	2	1,971	0.10%
2019/08/14	2	41.10	0	0.00	40.85	2	1,973	0.10%
2019/08/12	0	0.00	1	39.95	40.00	-1	1,965	-0.05%
2019/08/08	4	39.06	1	39.00	38.85	3	1,975	0.15%
2019/08/07	1	39.40	0	0.00	38.50	1	1,984	0.05%
2019/08/05	0	0.00	2	39.70	39.55	-2	2,017	-0.10%
2019/08/02	2	40.15	1	40.20	40.25	1	2,051	0.05%
2019/08/01	1	41.30	0	0.00	41.30	1	2,063	0.05%
2019/07/30	7	42.64	1	42.90	41.70	6	2,092	0.29%
2019/07/29	0	0.00	5	42.30	42.25	-5	2,081	-0.24%
2019/07/24	6	41.96	1	42.00	41.55	5	2,117	0.24%
2019/07/17	1	42.00	0	0.00	41.70	1	2,295	0.04%
2019/07/15	11	41.75	11	41.52	41.75	0	2,528	0.00%
2019/07/12	0	0.00	5	41.95	41.85	-5	2,943	-0.17%
2019/07/10	1	42.15	4	42.00	42.00	-3	3,090	-0.10%
2019/07/09	13	42.05	0	0.00	41.80	13	3,143	0.41%
2019/07/08	9	46.38	0	0.00	46.50	9	3,069	0.29%
2019/07/05	1	46.00	0	0.00	46.00	1	3,050	0.03%
2019/07/04	2	46.10	3	46.13	46.05	-1	3,035	-0.03%
2019/07/03	11	45.05	12	45.19	44.95	-1	3,051	-0.03%
2019/07/02	1	45.40	0	0.00	45.35	1	3,074	0.03%
2019/06/28	7	44.33	0	0.00	44.30	7	3,121	0.22%
2019/06/27	3	44.45	0	0.00	44.30	3	3,215	0.09%
2019/06/24	0	0.00	1	44.65	44.80	-1	3,698	-0.03%
2019/06/21	0	0.00	1	44.20	44.20	-1	3,702	-0.03%
2019/06/20	5	44.73	7	44.72	44.60	-2	3,710	-0.05%
2019/06/19	1	43.90	11	43.66	43.90	-10	3,704	-0.27%
2019/06/18	1	44.15	1	43.90	43.90	0	3,689	0.00%
2019/06/17	2	43.75	2	44.15	44.20	0	3,652	0.00%
2019/06/14	10	42.70	0	0.00	42.30	10	3,625	0.28%
2019/06/13	6	42.66	5	42.30	42.30	1	3,633	0.03%
2019/06/12	2	44.38	1	44.35	43.40	1	3,652	0.03%
2019/06/10	0	0.00	1	42.50	42.60	-1	3,723	-0.03%
2019/06/05	3	43.00	0	0.00	42.20	3	3,763	0.08%
2019/06/03	0	0.00	1	42.80	42.80	-1	3,876	-0.03%
2019/05/29	2	42.08	1	42.50	42.00	1	4,130	0.02%
2019/05/27	3	41.83	1	42.05	41.80	2	4,296	0.05%
2019/05/24	1	41.90	1	41.95	41.75	0	4,340	0.00%
2019/05/21	4	42.30	2	42.23	43.00	2	4,643	0.04%
2019/05/17	3	43.22	2	43.73	43.00	1	4,825	0.02%
2019/05/16	1	43.75	0	0.00	43.80	1	4,877	0.02%
2019/05/15	10	45.25	0	0.00	45.40	10	4,949	0.20%
2019/05/14	1	43.70	1	44.00	44.50	0	5,093	0.00%
2019/05/13	9	45.14	2	45.15	44.30	7	5,210	0.13%
2019/05/10	4	46.51	2	46.18	46.40	2	5,309	0.04%
2019/05/09	3	47.12	2	47.50	46.30	1	5,301	0.02%
2019/05/08	1	47.15	0	0.00	47.15	1	5,339	0.02%
2019/05/07	6	46.88	0	0.00	46.80	6	5,398	0.11%
2019/05/03	1	47.80	1	48.00	48.00	0	5,453	0.00%
2019/04/30	1	47.15	0	0.00	47.60	1	5,452	0.02%
2019/04/29	7	47.33	1	47.20	47.00	6	5,443	0.11%
2019/04/26	1	49.80	2	50.10	49.35	-1	5,378	-0.02%
2019/04/25	2	50.30	0	0.00	50.40	2	5,380	0.04%
2019/04/23	0	0.00	1	50.60	51.00	-1	5,414	-0.02%
2019/04/22	5	50.92	6	51.10	50.40	-1	5,390	-0.02%
2019/04/19	8	51.41	5	51.36	51.50	3	5,344	0.06%
2019/04/18	12	54.91	21	54.82	51.90	-9	5,217	-0.17%
2019/04/17	15	51.88	7	52.04	52.10	8	4,912	0.16%
2019/04/16	0	0.00	1	51.00	51.20	-1	4,821	-0.02%
2019/04/15	15	51.43	14	51.68	50.80	1	4,788	0.02%
2019/04/12	5	50.90	10	51.14	51.20	-5	4,768	-0.10%
2019/04/11	4	51.15	15	51.25	50.50	-11	4,731	-0.23%
2019/04/10	1	50.60	3	50.47	50.80	-2	4,659	-0.04%
2019/04/09	1	50.90	3	50.50	50.40	-2	4,635	-0.04%
2019/04/08	8	50.11	1	50.40	49.60	7	4,577	0.15%
2019/04/03	3	49.63	0	0.00	49.90	3	4,572	0.07%
2019/04/02	3	49.38	2	49.23	49.20	1	4,554	0.02%
2019/04/01	6	50.15	2	49.68	49.55	4	4,514	0.09%
2019/03/29	14	51.53	15	51.63	51.00	-1	4,422	-0.02%
2019/03/28	12	50.50	121	50.38	50.20	-109	4,217	-2.58%	大賣/鉅額交易
2019/03/27	84	48.46	2	49.00	49.10	82	4,070	2.01%
2019/03/26	3	48.23	1	48.25	47.95	2	4,058	0.05%
2019/03/25	4	47.80	1	48.05	47.95	3	4,079	0.07%
2019/03/22	7	48.61	8	48.85	48.85	-1	4,131	-0.02%
2019/03/21	13	48.09	0	0.00	48.00	13	4,149	0.31%
2019/03/20	5	48.05	3	48.28	48.15	2	4,213	0.05%
2019/03/19	0	0.00	1	47.70	47.70	-1	4,255	-0.02%
2019/03/18	2	47.88	1	47.80	47.80	1	4,279	0.02%
2019/03/15	3	48.67	1	49.00	48.30	2	4,320	0.05%
2019/03/14	2	48.18	5	48.47	48.20	-3	4,347	-0.07%
2019/03/13	15	47.14	11	47.38	47.35	4	4,420	0.09%
2019/03/12	0	0.00	1	48.40	48.45	-1	4,427	-0.02%
2019/03/11	13	49.07	0	0.00	48.60	13	4,576	0.28%
2019/03/08	2	49.13	6	48.85	48.95	-4	4,900	-0.08%
2019/03/07	5	49.94	5	49.61	48.90	0	5,053	0.00%
2019/03/06	0	0.00	1	49.50	49.40	-1	5,198	-0.02%
2019/03/05	3	50.60	3	50.00	49.40	0	5,330	0.00%
2019/03/04	6	49.21	4	49.23	49.95	2	5,322	0.04%
2019/02/27	3	47.50	1	47.25	48.60	2	5,299	0.04%
2019/02/26	6	49.11	3	49.55	48.30	3	5,304	0.06%
2019/02/25	2	49.48	3	49.87	49.65	-1	5,363	-0.02%
2019/02/22	1	49.35	21	49.38	49.25	-20	5,642	-0.35%
2019/02/21	2	49.70	5	50.05	49.65	-3	5,740	-0.05%
2019/02/20	4	49.25	5	49.62	49.45	-1	6,090	-0.02%
2019/02/19	22	47.69	8	48.66	48.20	14	6,410	0.22%
2019/02/18	2	47.20	4	47.75	47.00	-2	6,365	-0.03%
2019/02/15	3	46.48	4	47.09	46.30	-1	6,500	-0.02%
2019/02/14	2	47.35	2	47.68	46.90	0	6,474	0.00%
2019/02/13	7	46.94	10	46.97	47.50	-3	6,440	-0.05%
2019/02/12	7	46.99	7	46.63	46.30	0	6,335	0.00%
2019/02/11	6	45.89	30	45.53	46.15	-24	6,297	-0.38%
2019/01/30	3	44.05	0	0.00	43.90	3	6,298	0.05%
2019/01/29	2	43.95	4	43.85	43.90	-2	6,405	-0.03%
2019/01/28	4	43.80	5	43.81	43.85	-1	6,408	-0.02%
2019/01/25	4	43.04	6	43.03	42.65	-2	6,668	-0.03%
2019/01/24	1	43.00	1	43.00	42.25	0	6,838	0.00%
2019/01/23	1	41.70	1	42.00	42.30	0	6,947	0.00%
2019/01/22	2	42.18	0	0.00	41.90	2	7,014	0.03%
2019/01/17	5	42.39	4	42.34	41.45	1	7,253	0.01%
2019/01/16	1	42.45	0	0.00	42.50	1	7,284	0.01%
2019/01/15	4	41.69	20	41.96	42.00	-16	7,408	-0.22%
2019/01/14	1	41.00	1	41.30	41.30	0	7,474	0.00%
2019/01/11	3	41.75	3	41.02	40.85	0	7,575	0.00%
2019/01/10	2	40.78	3	40.73	40.80	-1	7,608	-0.01%
2019/01/09	10	41.45	14	41.79	41.50	-4	7,678	-0.05%
2019/01/08	2	39.38	1	39.65	39.80	1	7,699	0.01%
2019/01/04	1	37.65	2	37.35	37.70	-1	8,013	-0.01%
2019/01/03	1	39.20	0	0.00	38.50	1	8,106	0.01%
2018/12/28	1	39.50	1	39.40	39.25	0	8,464	0.00%
2018/12/27	2	39.93	3	39.60	39.35	-1	8,678	-0.01%
2018/12/26	9	39.96	5	39.25	38.70	4	8,713	0.05%
2018/12/25	3	38.82	0	0.00	39.15	3	8,747	0.03%
2018/12/24	0	0.00	3	39.55	40.00	-3	8,822	-0.03%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/21	17	39.40	2	40.10	40.10	15	8,977	0.17%
2018/12/20	3	39.97	2	38.80	39.25	1	9,028	0.01%
2018/12/19	5	41.64	3	41.78	41.25	2	9,063	0.02%
2018/12/18	3	41.15	0	0.00	41.15	3	9,120	0.03%
2018/12/17	1	43.30	2	43.00	42.35	-1	9,208	-0.01%
2018/12/14	20	41.65	23	42.13	43.40	-3	9,231	-0.03%
2018/12/13	10	42.80	16	42.20	42.10	-6	9,257	-0.06%
2018/12/12	9	42.41	3	42.32	42.15	6	9,320	0.06%
2018/12/11	12	41.33	11	41.65	41.20	1	9,419	0.01%
2018/12/10	2	40.40	0	0.00	41.00	2	9,549	0.02%
2018/12/07	1	42.70	3	42.48	42.40	-2	9,581	-0.02%
2018/12/06	18	40.99	12	41.44	41.35	6	9,661	0.06%
2018/12/05	4	43.70	11	44.05	43.70	-7	9,644	-0.07%
2018/12/04	22	46.35	3	46.02	45.30	19	9,765	0.19%
2018/12/03	6	46.02	17	45.33	46.00	-11	9,903	-0.11%
2018/11/30	9	43.92	2	43.20	42.85	7	9,702	0.07%
2018/11/29	6	44.07	10	43.76	42.60	-4	9,660	-0.04%
2018/11/28	9	42.90	9	43.39	43.35	0	9,822	0.00%
2018/11/27	10	41.68	7	41.93	42.70	3	10,097	0.03%
2018/11/26	1	41.80	1	41.90	41.90	0	10,169	0.00%
2018/11/23	4	42.15	1	40.80	40.95	3	10,650	0.03%
2018/11/22	23	42.85	23	43.28	42.20	0	11,237	0.00%
2018/11/21	17	44.13	25	44.09	43.45	-8	11,316	-0.07%
2018/11/20	2	43.10	4	42.80	42.85	-2	11,248	-0.02%
2018/11/19	25	42.97	15	43.17	43.35	10	11,244	0.09%
2018/11/16	11	40.67	17	41.72	42.45	-6	10,913	-0.05%
2018/11/15	1	38.50	20	38.40	38.60	-19	10,502	-0.18%
2018/11/14	5	38.15	10	38.00	38.15	-5	10,558	-0.05%
2018/11/13	1	35.70	3	35.40	36.30	-2	10,537	-0.02%
2018/11/12	3	36.53	1	36.50	36.50	2	10,744	0.02%
2018/11/09	3	37.63	23	37.74	37.90	-20	10,946	-0.18%
2018/11/08	6	38.57	2	38.05	37.60	4	11,142	0.04%
2018/11/07	4	37.98	2	38.18	38.20	2	11,387	0.02%
2018/11/06	2	37.48	1	37.70	36.55	1	11,635	0.01%
2018/11/05	3	38.40	1	37.90	38.30	2	11,813	0.02%
2018/11/02	34	40.15	36	40.23	38.50	-2	12,206	-0.02%
2018/11/01	5	37.08	7	37.69	38.00	-2	12,109	-0.02%
2018/10/31	19	36.06	16	35.97	35.60	3	12,270	0.02%
2018/10/30	41	34.19	56	34.52	33.80	-15	12,463	-0.12%
2018/10/29	20	35.09	16	35.22	34.90	4	12,819	0.03%
2018/10/26	9	34.45	21	35.04	34.35	-12	13,108	-0.09%
2018/10/25	16	34.63	2	34.15	34.30	14	13,319	0.11%
2018/10/24	2	37.65	3	37.55	37.20	-1	13,823	-0.01%
2018/10/23	4	38.70	4	38.06	37.20	0	14,375	0.00%
2018/10/22	31	38.15	31	36.14	38.20	0	14,660	0.00%
2018/10/19	22	36.23	22	36.05	36.25	0	14,996	0.00%
2018/10/18	14	38.19	3	38.18	38.20	11	15,189	0.07%
2018/10/17	1	38.30	1	39.40	37.95	0	15,515	0.00%
2018/10/16	5	39.34	3	38.72	38.70	2	15,752	0.01%
2018/10/15	4	38.39	4	38.14	38.10	0	16,077	0.00%
2018/10/12	3	37.63	18	37.56	38.00	-15	16,424	-0.09%
2018/10/11	13	35.87	3	36.28	35.65	10	16,551	0.06%
2018/10/09	4	39.69	13	39.20	39.60	-9	16,632	-0.05%
2018/10/08	9	39.25	11	38.95	38.70	-2	16,608	-0.01%
2018/10/05	8	41.82	6	41.79	40.55	2	16,636	0.01%
2018/10/04	32	44.83	4	44.99	44.50	28	16,728	0.17%
2018/10/03	3	45.63	2	44.85	44.85	1	16,756	0.01%
2018/10/02	3	46.35	1	45.80	45.45	2	16,880	0.01%
2018/10/01	3	45.55	2	45.20	45.50	1	16,997	0.01%
2018/09/28	2	44.98	2	45.00	44.70	0	17,123	0.00%
2018/09/27	4	45.43	8	46.01	44.55	-4	17,100	-0.02%
2018/09/26	1	47.55	0	0.00	46.65	1	17,279	0.01%
2018/09/25	3	47.03	9	47.34	47.15	-6	17,431	-0.03%
2018/09/21	10	47.07	4	47.00	47.45	6	17,599	0.03%
2018/09/19	2	45.85	7	47.18	45.90	-5	17,739	-0.03%
2018/09/18	4	46.25	15	47.65	46.20	-11	18,029	-0.06%
2018/09/17	8	47.86	9	47.86	47.50	-1	18,147	-0.01%
2018/09/14	6	46.65	2	46.93	47.20	4	18,202	0.02%
2018/09/13	3	47.20	0	0.00	45.30	3	18,300	0.02%
2018/09/12	7	46.67	8	46.85	46.20	-1	18,486	-0.01%
2018/09/11	6	47.73	8	47.75	47.95	-2	18,890	-0.01%
2018/09/10	40	47.76	25	47.24	46.90	15	19,253	0.08%
2018/09/07	11	49.45	9	48.54	48.00	2	19,522	0.01%
2018/09/06	13	51.56	13	52.12	51.40	0	19,801	0.00%
2018/09/05	4	51.88	19	52.43	51.70	-15	20,055	-0.07%
2018/09/04	21	52.62	16	53.03	52.50	5	20,382	0.02%
2018/09/03	58	54.71	19	56.91	53.20	39	20,383	0.19%
2018/08/31	17	59.07	11	58.55	59.10	6	20,235	0.03%
2018/08/30	47	58.80	33	58.98	59.50	14	20,644	0.07%
2018/08/29	26	56.92	76	57.25	58.60	-50	20,528	-0.24%
2018/08/28	30	54.24	13	54.30	53.70	17	20,044	0.08%
2018/08/27	12	53.31	13	53.59	53.60	-1	20,136	0.00%
2018/08/24	17	51.31	7	51.19	51.20	10	20,142	0.05%
2018/08/23	5	51.70	7	51.94	50.90	-2	20,315	-0.01%
2018/08/22	4	52.90	22	52.94	52.80	-18	20,443	-0.09%
2018/08/21	1	53.50	2	53.25	53.30	-1	20,954	0.00%
2018/08/20	3	52.67	5	52.88	53.10	-2	21,048	-0.01%
2018/08/17	19	53.73	9	51.63	51.70	10	21,292	0.05%
2018/08/16	16	52.34	39	52.96	53.00	-23	21,414	-0.11%
2018/08/15	27	51.50	1	51.20	50.90	26	21,712	0.12%
2018/08/14	53	53.70	34	53.57	53.00	19	21,833	0.09%
2018/08/13	85	51.21	84	51.29	53.00	1	21,720	0.00%
2018/08/10	69	55.04	60	55.42	54.70	9	21,906	0.04%
2018/08/09	15	56.60	19	56.43	57.20	-4	22,026	-0.02%
2018/08/08	6	55.72	15	56.29	54.00	-9	21,777	-0.04%
2018/08/07	12	56.76	12	56.78	57.00	0	21,945	0.00%
2018/08/06	39	56.09	19	55.89	56.10	20	21,671	0.09%
2018/08/03	10	54.01	15	54.31	55.10	-5	21,681	-0.02%
2018/08/02	14	53.71	5	53.20	52.60	9	21,360	0.04%
2018/08/01	1	55.90	5	55.80	56.30	-4	21,195	-0.02%
2018/07/31	16	55.04	14	55.36	55.00	2	21,293	0.01%
2018/07/30	108	59.91	85	60.48	56.90	23	21,006	0.11%	大買/
2018/07/27	39	61.65	48	62.31	63.20	-9	20,592	-0.04%
2018/07/26	48	60.74	46	60.51	59.50	2	20,199	0.01%
2018/07/25	12	58.50	7	58.86	60.50	5	19,772	0.03%
2018/07/24	32	59.35	27	59.28	59.30	5	19,543	0.03%
2018/07/23	22	57.74	23	57.30	58.40	-1	19,192	-0.01%
2018/07/20	28	61.30	23	62.21	57.50	5	18,857	0.03%
2018/07/19	16	62.84	12	62.81	62.50	4	18,399	0.02%
2018/07/18	11	67.75	12	69.80	63.10	-1	17,954	-0.01%
2018/07/17	6	72.30	17	71.93	70.10	-11	17,612	-0.06%
2018/07/16	18	75.30	0	0.00	74.00	18	17,421	0.10%
2018/07/13	23	80.92	3	78.53	77.40	20	17,352	0.12%
2018/07/12	15	76.87	38.3	77.35	79.60	-23.3	17,118	-0.14%
2018/07/11	32	74.43	21	75.02	74.10	11	16,907	0.07%
2018/07/10	6	74.83	9	75.21	75.40	-3	16,942	-0.02%
2018/07/09	2	74.65	7	75.43	74.70	-5	16,812	-0.03%
2018/07/06	7	70.36	2	70.20	71.20	5	16,621	0.03%
2018/07/05	3	77.80	2	76.00	74.30	1	16,436	0.01%
2018/07/04	12.3	78.93	16	77.98	78.00	-3.7	16,343	-0.02%
2018/07/03	8	82.95	7.6	83.32	80.30	0.4	16,062	0.00%
2018/07/02	29	83.14	10	83.15	82.00	19	15,824	0.12%
2018/06/29	6	81.10	4	81.28	81.00	2	15,564	0.01%
2018/06/28	3	80.17	1	81.60	79.50	2	15,407	0.01%
2018/06/27	15	85.38	12	85.68	81.70	3	15,197	0.02%
2018/06/26	5	79.46	4	81.70	83.80	1	14,811	0.01%
2018/06/25	3	82.77	3	81.87	79.00	0	14,555	0.00%
2018/06/22	40	84.25	37	82.72	82.00	3	14,376	0.02%
2018/06/21	7	86.39	12	85.32	84.80	-5	14,108	-0.04%
2018/06/20	24	89.59	22	89.27	83.90	2	13,863	0.01%
2018/06/19	8	91.45	11	91.28	92.50	-3	13,401	-0.02%
2018/06/15	72	88.82	80	88.37	86.20	-8	12,909	-0.06%
2018/06/14	52	86.93	41	87.06	88.40	11	12,439	0.09%
2018/06/13	24	83.50	40.1	82.70	82.50	-16.1	11,881	-0.14%
2018/06/12	21	83.61	12	83.82	81.40	9	11,487	0.08%
2018/06/11	34	77.52	41	78.69	81.20	-7	10,989	-0.06%
2018/06/08	13	73.44	10	73.95	73.90	3	10,619	0.03%
2018/06/07	54	72.75	37	73.38	72.10	17	10,315	0.16%
2018/06/06	41	68.08	64	68.76	71.10	-23	9,695	-0.24%
2018/06/05	18	64.80	8	65.30	64.70	10	9,274	0.11%
2018/06/04	14	67.89	7	68.41	67.00	7	9,060	0.08%
2018/06/01	11	64.94	14	65.24	68.40	-3	8,759	-0.03%
2018/05/31	27	65.77	21	67.66	63.50	6	8,530	0.07%
2018/05/30	20	66.09	17	66.36	67.60	3	8,298	0.04%
2018/05/29	33	68.58	37	69.10	68.00	-4	8,049	-0.05%
2018/05/28	9	65.30	2	65.40	66.10	7	7,484	0.09%
2018/05/25	41	57.14	63.2	57.68	60.10	-22.2	7,226	-0.31%
2018/05/24	49	54.81	44	54.82	54.70	5	6,818	0.07%
2018/05/23	90	51.47	100	51.70	53.60	-10	6,462	-0.15%
2018/05/22	33	50.37	37	50.20	50.00	-4	5,898	-0.07%
2018/05/21	21	47.90	12	48.08	48.60	9	5,531	0.16%
2018/05/18	28	48.55	38	48.28	47.30	-10	5,303	-0.19%
2018/05/17	16	47.91	76	47.98	48.70	-60	4,741	-1.27%
2018/05/16	13	47.04	203	46.80	47.00	-190	4,302	-4.42%	大賣/鉅額交易
2018/05/15	62	47.63	58	47.34	48.40	4	4,095	0.10%
2018/05/14	3	44.30	1	45.00	45.00	2	3,717	0.05%
2018/05/11	3	39.77	16	39.99	40.95	-13	3,612	-0.36%
2018/05/10	102	37.69	2	37.50	37.25	100	3,268	3.06%	大買/
2018/05/09	132	37.15	7	36.84	37.80	125	3,153	3.96%	大買/鉅額交易
2018/05/08	13	36.90	11	37.16	37.10	2	2,984	0.07%
2018/05/07	19	35.55	11	35.94	36.70	8	2,594	0.31%
2018/05/04	19	33.69	27	34.21	33.40	-8	2,251	-0.36%
2018/05/03	0	0.00	3	32.38	32.35	-3	2,047	-0.15%
2018/05/02	0	0.00	10	31.80	31.60	-10	2,001	-0.50%
2018/04/30	13	32.17	4	31.88	31.25	9	1,998	0.45%
2018/04/27	3	30.70	0	0.00	31.05	3	1,933	0.16%
2018/04/26	21	30.30	0	0.00	30.30	21	1,923	1.09%
2018/04/25	0	0.00	1	31.00	30.90	-1	1,963	-0.05%
2018/04/24	1	31.55	1	30.75	31.20	0	2,061	0.00%
2018/04/23	20	31.95	0	0.00	32.10	20	2,271	0.88%
2018/04/20	0	0.00	1	31.85	31.90	-1	2,552	-0.04%
2018/04/19	1	33.00	5	32.63	32.75	-4	2,532	-0.16%
2018/04/18	1	32.10	5	32.20	32.45	-4	2,504	-0.16%
2018/04/17	8	32.79	2	32.50	31.80	6	2,501	0.24%
2018/04/16	3	32.48	1	33.05	33.30	2	2,483	0.08%
2018/04/13	0	0.00	1	31.70	31.55	-1	2,435	-0.04%
2018/04/12	0	0.00	2	31.28	31.90	-2	2,447	-0.08%
2018/04/11	0	0.00	10	30.90	30.90	-10	2,459	-0.41%
2018/04/10	2	30.83	0	0.00	30.70	2	2,521	0.08%
2018/04/09	10	30.70	0	0.00	30.60	10	2,603	0.38%
2018/04/03	17	31.19	5	31.25	30.90	12	2,640	0.45%
2018/03/31	0	0.00	1	31.05	31.05	-1	2,690	-0.04%
2018/03/27	7	31.36	5	31.90	31.65	2	2,814	0.07%
2018/03/26	0	0.00	4	30.65	30.60	-4	2,782	-0.14%
2018/03/23	5	30.41	0	0.00	30.45	5	2,788	0.18%
2018/03/22	2	32.00	1	32.60	32.05	1	2,764	0.04%
2018/03/21	0	0.00	1	31.55	31.65	-1	2,698	-0.04%
2018/03/19	5	32.20	0	0.00	32.00	5	2,702	0.18%
2018/03/08	1	30.95	1	30.90	30.65	0	2,895	0.00%
2018/03/07	1	31.05	1	31.35	30.65	0	3,205	0.00%
2018/03/06	2	32.15	6	31.82	31.60	-4	3,505	-0.11%
2018/03/05	5	32.20	0	0.00	32.00	5	3,547	0.14%
2018/03/01	10	30.98	11	30.90	31.10	-1	3,543	-0.03%
2018/02/23	0	0.00	2	30.55	30.50	-2	3,597	-0.06%
2018/02/22	8	29.40	0	0.00	29.35	8	3,596	0.22%
2018/02/07	0	0.00	1	28.95	28.80	-1	3,709	-0.03%
2018/02/06	0	0.00	1	29.60	28.20	-1	3,731	-0.03%
2018/02/02	0	0.00	30	30.40	30.50	-30	3,749	-0.80%
2018/01/31	0	0.00	10	30.10	30.55	-10	4,292	-0.23%
2018/01/30	2	30.40	0	0.00	30.25	2	4,319	0.05%
2018/01/26	0	0.00	11	30.85	30.90	-11	4,342	-0.25%
2018/01/22	0	0.00	1	32.05	32.10	-1	4,289	-0.02%
2018/01/19	11	31.29	2	31.30	31.25	9	4,246	0.21%
2018/01/18	1	32.40	0	0.00	31.85	1	4,188	0.02%
2018/01/17	22	33.35	18	32.30	32.15	4	4,078	0.10%
2018/01/16	4	34.70	19	34.08	34.80	-15	3,831	-0.39%
2018/01/10	1	32.30	1	31.60	31.30	0	3,474	0.00%
2018/01/09	1	31.95	0	0.00	31.90	1	3,420	0.03%
2018/01/08	34	31.40	1	31.65	31.00	33	3,373	0.98%
2018/01/04	0	0.00	15	30.66	30.80	-15	3,251	-0.46%
2018/01/03	8	31.19	2	30.93	31.35	6	3,194	0.19%
2018/01/02	4	29.98	9	30.09	30.30	-5	3,101	-0.16%