達方 (8163)-華南永昌-楠梓券商分點個股進出

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

達方

(8163)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

達方 (8163)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/15	0	0.00	10	46.70	46.50	-10	612	-1.63%
2024/11/13	0	46.45	0	0.00	45.90	0	609	0.00%
2024/11/11	0.1	46.36	0.1	46.39	46.75	0.1	613	0.01%
2024/11/08	0.1	45.75	0	0.00	45.50	0.1	607	0.01%
2024/11/07	10	46.70	0.1	46.70	46.70	9.9	603	1.64%
2024/11/06	1.1	46.26	0	0.00	45.95	1.1	599	0.18%
2024/11/05	0.1	47.75	0	0.00	46.70	0.1	607	0.01%
2024/10/30	0	48.70	0	0.00	48.60	0	597	0.01%
2024/10/18	1	49.85	0	0.00	49.55	1	682	0.15%
2024/10/08	0.1	48.65	0	0.00	48.35	0.1	708	0.01%
2024/09/26	0.1	49.70	0	0.00	49.65	0.1	1,009	0.00%
2024/09/24	0.1	49.85	0	0.00	49.80	0.1	1,064	0.00%
2024/09/23	0	0.00	1	50.70	50.10	-1	1,089	-0.09%
2024/09/20	1	50.10	0	0.00	50.40	1	1,122	0.09%
2024/09/12	0.1	49.80	0	0.00	49.85	0.1	1,223	0.00%
2024/09/06	0.1	50.00	0	0.00	50.30	0.1	1,297	0.00%
2024/09/05	0	0.00	1	49.80	49.75	-1	1,314	-0.08%
2024/09/04	0.1	50.80	0	0.00	50.60	0.1	1,345	0.00%
2024/08/15	0	0.00	6	53.30	53.10	-6	1,796	-0.33%
2024/08/09	0.1	51.40	0	0.00	51.00	0.1	1,881	0.00%
2024/08/08	0.1	51.10	0.1	51.20	50.60	0	1,898	0.00%
2024/08/07	0	0.00	1.2	52.68	52.90	-1.2	1,916	-0.06%
2024/08/06	1	49.50	1	50.00	49.30	0	1,938	0.00%
2024/08/05	1	49.80	0	0.00	49.50	1	1,961	0.05%
2024/08/02	0.1	55.80	0	0.00	55.00	0.1	2,005	0.00%
2024/08/01	0.1	56.80	0	0.00	56.90	0.1	2,155	0.00%
2024/07/23	1	56.80	1	57.00	57.60	0	2,364	0.00%
2024/07/22	1	56.60	2	56.60	56.20	-1	2,342	-0.04%
2024/07/19	1	57.20	1	57.80	57.80	0	2,333	0.00%
2024/07/17	1	59.30	0	0.00	59.10	1	2,320	0.04%
2024/07/12	0	0.00	0	60.10	60.00	0	2,329	0.00%
2024/07/11	0	0.00	0.1	60.40	60.30	-0.1	2,336	0.00%
2024/07/05	3.2	60.72	1	61.60	60.10	2.2	2,357	0.09%
2024/07/04	11.1	62.04	3	61.50	61.50	8.1	2,314	0.35%
2024/07/03	1	69.50	0	0.00	69.30	1	2,215	0.05%
2024/06/28	2	68.95	0	0.00	68.90	2	2,130	0.09%
2024/06/27	1	70.50	0	0.00	69.60	1	2,121	0.05%
2024/06/26	1	71.40	1	72.50	71.40	0	2,109	0.00%
2024/06/25	0.2	70.50	1	71.00	71.00	-0.9	2,094	-0.04%
2024/06/21	1	69.50	0	0.00	70.70	1	2,093	0.05%
2024/06/19	0	0.00	0	69.50	69.50	0	2,150	0.00%
2024/06/14	2	67.80	1	68.50	68.40	1	2,247	0.04%
2024/06/13	1	68.00	2	69.00	69.00	-1	2,230	-0.04%
2024/06/12	1	68.20	1	68.90	68.90	0	2,245	0.00%
2024/06/11	0	0.00	2	68.30	69.10	-2	2,245	-0.09%
2024/06/07	0	0.00	9	67.87	68.00	-9	2,237	-0.40%
2024/06/06	0	0.00	6	72.60	71.50	-6	2,185	-0.28%
2024/06/04	0	0.00	1.1	70.46	70.60	-1.1	2,161	-0.05%
2024/06/03	1	68.80	1	69.80	69.20	0	2,207	0.00%
2024/05/30	1	67.40	0	0.00	67.40	1	2,748	0.04%
2024/05/29	0	0.00	2	68.50	68.50	-2	2,779	-0.07%
2024/05/24	1	66.40	1	66.90	67.20	0	2,824	0.00%
2024/05/23	1	67.40	2	67.50	67.20	-1	2,822	-0.04%
2024/05/22	1	68.00	1	68.50	67.90	0	2,811	0.00%
2024/05/20	0	67.60	0	0.00	66.90	0	2,781	0.00%
2024/05/17	2	66.45	1	66.60	67.10	1	2,777	0.04%
2024/05/09	0	0.00	2	68.60	67.90	-2	2,676	-0.07%
2024/05/08	1	69.70	2.1	70.32	70.80	-1.1	2,634	-0.04%
2024/05/07	0	71.30	3	70.67	71.80	-3	2,569	-0.12%
2024/05/06	2	69.00	1	68.20	67.80	1	2,411	0.04%
2024/05/03	1	68.00	0.1	68.00	67.70	1	2,353	0.04%
2024/05/02	0	0.00	8	63.76	63.80	-8	2,237	-0.36%
2024/04/30	6	63.00	0	0.00	63.30	6	2,234	0.27%
2024/04/26	1	61.90	1	61.80	61.50	0	2,213	0.00%
2024/04/25	0	0.00	0	61.80	61.50	0	2,212	0.00%
2024/04/22	0	0.00	1	60.00	59.80	-1	2,211	-0.05%
2024/04/19	2	60.55	0	0.00	60.40	2	2,206	0.09%
2024/04/17	1.1	60.51	0	60.60	60.60	1.1	2,197	0.05%
2024/04/16	1	59.90	0	60.57	60.10	1	2,196	0.05%
2024/04/12	2	62.10	2	62.00	62.00	0	2,221	0.00%
2024/04/11	0	0.00	2	61.70	61.50	-2	2,301	-0.09%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	4	62.00	0	0.00	62.10	4	2,312	0.17%
2024/04/08	1	63.50	6	63.50	63.50	-5	2,321	-0.22%
2024/04/03	10	63.60	0	0.00	63.60	10	2,345	0.43%
2024/04/02	0	62.81	0	0.00	63.00	0	2,325	0.00%
2024/03/29	0	0.00	13	62.50	62.30	-13	2,319	-0.56%
2024/03/28	0	62.00	0	0.00	62.30	0	2,320	0.00%
2024/03/27	5	63.20	0	0.00	63.00	5	2,317	0.22%
2024/03/25	5	63.20	1	64.10	62.80	4	2,309	0.17%
2024/03/21	1	63.70	0	0.00	64.10	1	2,289	0.04%
2024/03/20	1	62.50	3	63.30	62.40	-2	2,288	-0.09%
2024/03/19	5	61.80	1	61.80	61.90	4	2,245	0.18%
2024/03/15	0	60.60	0	0.00	60.00	0	2,241	0.00%
2024/03/14	0	0.00	4	60.43	60.60	-4	2,225	-0.18%
2024/03/13	0	0.00	2	60.70	60.70	-2	2,220	-0.09%
2024/03/12	0	0.00	3	60.30	60.50	-3	2,229	-0.13%
2024/03/11	1	59.60	4	59.60	59.60	-3	2,243	-0.13%
2024/03/08	6	61.62	6	61.07	60.00	0	2,235	0.00%
2024/03/07	2	60.90	1	61.00	61.00	1	2,216	0.05%
2024/03/06	3	61.43	6	62.05	61.70	-3	2,159	-0.14%
2024/03/05	3	60.33	7.1	60.97	61.40	-4.1	1,963	-0.21%
2024/03/04	2	55.80	0	0.00	55.90	2	1,648	0.12%
2024/03/01	0	0.00	2	54.50	54.40	-2	1,616	-0.12%
2024/02/29	1	53.90	0	0.00	53.20	1	1,593	0.06%
2024/02/26	0	0.00	1	52.90	52.70	-1	1,585	-0.06%
2024/02/22	0	0.00	0.1	52.60	52.80	-0.1	1,661	0.00%
2024/02/16	0	0.00	1	51.90	52.10	-1	1,775	-0.06%
2024/02/01	1	51.10	0	0.00	51.00	1	1,947	0.05%
2024/01/29	0	0.00	1	51.60	51.70	-1	2,257	-0.04%
2024/01/25	1	51.50	0	0.00	51.50	1	2,513	0.04%
2024/01/16	0	0.00	0.1	52.00	52.00	-0.1	2,456	0.00%
2024/01/12	0	0.00	2	51.55	51.60	-2	2,440	-0.08%
2024/01/11	0	0.00	1	52.10	52.20	-1	2,432	-0.04%
2024/01/09	1	52.30	1	52.40	52.10	0	2,421	0.00%
2024/01/08	2	53.60	0	0.00	52.60	2	2,408	0.08%
2024/01/05	3	55.80	3	55.60	54.90	0	2,360	0.00%
2024/01/04	2	53.70	1	54.00	53.50	1	2,267	0.04%
2024/01/03	2	55.70	6	55.77	55.30	-4	2,241	-0.18%
2024/01/02	2	55.40	4.5	55.37	55.60	-2.5	2,210	-0.11%
2023/12/28	1	53.30	0	0.00	53.10	1	2,121	0.05%
2023/12/22	0	0.00	5	52.56	52.50	-5	2,066	-0.24%
2023/12/19	1	52.90	0	0.00	53.00	1	2,003	0.05%
2023/12/18	1	54.80	0	54.80	54.40	1	1,960	0.05%
2023/12/15	3	56.07	4	56.73	56.10	-1	1,931	-0.05%
2023/12/14	1	56.50	1	56.70	56.70	0	1,889	0.00%
2023/12/12	0	0.00	0	55.30	55.30	0	1,830	0.00%
2023/12/11	0	0.00	2	54.60	54.90	-2	1,814	-0.11%
2023/12/08	1	54.90	0	0.00	54.80	1	1,799	0.06%
2023/12/07	5	54.48	1	55.10	54.50	4	1,785	0.22%
2023/12/06	2	55.30	1	55.50	55.40	1	1,757	0.06%
2023/12/05	2	54.45	1	53.70	54.80	1	1,714	0.06%
2023/12/04	1	55.40	2	55.40	55.00	-1	1,687	-0.06%
2023/12/01	1	53.40	0.1	53.40	53.50	0.9	1,625	0.06%
2023/11/30	1	54.00	2	53.10	52.70	-1	1,593	-0.06%
2023/11/29	2	52.10	0	0.00	52.30	2	1,534	0.13%
2023/11/22	2	52.20	2	52.80	52.60	0	1,452	0.00%
2023/11/21	1	51.10	2	51.30	51.10	-1	1,379	-0.07%
2023/11/20	0	51.20	0	0.00	51.20	0	1,361	0.00%
2023/11/17	2	51.90	6	51.87	51.60	-4	1,329	-0.30%
2023/11/16	1	51.10	1	50.90	50.90	0	1,267	0.00%
2023/11/14	0	0.00	0.4	51.20	50.20	-0.4	1,211	-0.03%
2023/11/13	0	0.00	1	50.60	51.00	-1	1,175	-0.09%
2023/11/10	0.1	51.10	0.5	51.20	51.40	-0.4	1,116	-0.04%
2023/11/09	2	51.00	2	51.25	50.90	0	1,063	0.00%
2023/11/08	1	49.85	0	0.00	50.00	1	974	0.10%
2023/11/07	0	0.00	2	49.50	49.85	-2	936	-0.21%
2023/11/06	6	49.34	8	50.04	49.70	-2	881	-0.23%
2023/11/03	20	48.37	9	48.62	48.85	11	661	1.66%
2023/09/07	0	0.00	0.1	43.85	43.65	-0.1	794	-0.01%
2023/08/24	1	42.10	0	0.00	42.15	1	839	0.12%
2023/08/22	0	42.30	0	0.00	42.20	0	870	0.00%
2023/08/17	0	0.00	2	41.95	42.00	-2	895	-0.22%
2023/08/16	2.1	41.65	0	0.00	41.70	2.1	909	0.23%
2023/08/07	1	42.70	0	0.00	42.80	1	946	0.11%
2023/07/27	1	44.50	0	0.00	45.20	1	901	0.11%
2023/07/24	0	0.00	0.1	44.45	44.30	-0.1	882	-0.01%
2023/07/17	0	0.00	7.1	45.95	46.00	-7.1	880	-0.80%
2023/07/14	0	0.00	3	45.40	45.55	-3	876	-0.34%
2023/07/13	0.1	45.85	0	0.00	45.15	0.1	869	0.01%
2023/07/12	1	44.30	1	45.10	45.15	0	858	0.00%
2023/07/11	0	0.00	1	43.35	43.50	-1	840	-0.12%
2023/07/10	0.1	46.70	0	0.00	46.00	0.1	821	0.01%
2023/07/06	0	0.00	18	47.77	47.40	-18	800	-2.25%
2023/07/05	1	47.65	0	0.00	47.35	1	824	0.12%
2023/07/03	1	45.80	29	46.69	46.85	-28	818	-3.42%
2023/06/29	23	46.11	0	0.00	46.70	23	803	2.86%
2023/06/28	9	45.82	0	0.00	45.65	9	790	1.14%
2023/06/15	18	48.04	0	0.00	47.85	18	777	2.32%
2023/06/14	3	48.00	6	48.00	47.95	-3	772	-0.39%
2023/06/13	6	47.45	5	47.26	47.55	1	769	0.13%
2023/06/12	1	47.05	23	47.18	47.10	-22	764	-2.88%
2023/06/09	18	46.72	0	0.00	46.70	18	761	2.36%
2023/06/08	8	47.01	0	0.00	46.70	8	775	1.03%
2023/06/07	1	47.05	1	47.20	47.30	0	789	0.00%
2023/06/01	0	0.00	0.1	47.00	47.10	-0.1	959	-0.01%
2023/05/30	0	0.00	8	46.65	46.90	-8	954	-0.84%
2023/05/29	1	46.60	3	47.00	47.10	-2	950	-0.21%
2023/05/23	0	0.00	2.1	46.62	46.90	-2.1	912	-0.23%
2023/05/22	1	46.20	2	46.25	46.30	-1	898	-0.11%
2023/05/19	0	0.00	0	45.90	45.55	0	883	0.00%
2023/05/15	2	44.90	0	0.00	44.75	2	847	0.24%
2023/05/03	4	44.41	0	0.00	44.45	4	928	0.43%
2023/04/21	0	0.00	8	43.55	43.20	-8	924	-0.87%
2023/04/19	1	44.80	0	0.00	44.60	1	911	0.11%
2023/04/12	4	44.98	0	0.00	45.30	4	865	0.46%
2023/04/11	0	0.00	12	44.50	44.50	-12	837	-1.43%
2023/04/10	11	44.75	1	44.40	44.90	10	825	1.21%
2023/04/07	1	44.55	0	0.00	44.15	1	783	0.13%
2023/04/06	0	44.40	5	44.50	44.50	-5	777	-0.64%
2023/03/28	0	43.95	0	0.00	43.65	0	763	0.00%
2023/03/27	1	44.05	0	0.00	44.05	1	759	0.13%
2023/03/24	1	44.20	0	0.00	44.10	1	762	0.13%
2023/03/23	0	0.00	1	44.20	44.20	-1	757	-0.13%
2023/03/22	0	0.00	1	44.20	44.20	-1	750	-0.13%
2023/03/21	4	43.60	0	0.00	43.55	4	744	0.54%
2023/03/20	4	43.40	0	0.00	43.35	4	741	0.54%
2023/03/17	1	43.10	0	0.00	43.30	1	744	0.13%
2023/03/16	0	0.00	0	43.20	42.60	0	742	0.00%
2023/03/15	1	43.75	0	0.00	43.25	1	745	0.13%
2023/03/14	0.1	43.55	0	0.00	43.50	0.1	740	0.01%
2023/03/13	0.1	43.75	0	0.00	43.60	0.1	738	0.01%
2023/03/09	0	0.00	2	44.45	44.50	-2	713	-0.28%
2023/03/08	6	44.84	1.1	44.27	44.70	4.9	671	0.73%
2023/03/07	1	41.85	50	42.01	41.75	-49	548	-8.94%
2023/03/06	14	41.81	0	0.00	41.95	14	569	2.46%
2023/03/03	3	41.65	0	0.00	41.65	3	563	0.53%
2023/03/02	40	41.56	0	0.00	41.60	40	557	7.18%
2023/03/01	1	41.20	0	0.00	41.35	1	551	0.18%
2023/02/10	0	40.80	0	0.00	41.00	0	547	0.00%
2023/02/09	0	0.00	2	40.73	41.55	-2	511	-0.39%
2023/02/03	2	40.38	0	0.00	40.45	2	457	0.44%
2023/02/01	0.2	39.60	0	0.00	39.60	0.2	437	0.05%
2023/01/16	1	38.75	0	0.00	38.65	1	423	0.24%
2023/01/11	0	0.00	1	38.90	38.90	-1	435	-0.23%
2023/01/09	1	38.50	0	0.00	38.50	1	433	0.23%
2022/11/28	2.2	40.09	2	39.90	39.85	0.2	455	0.03%
2022/11/14	0	0.00	0	39.10	39.00	0	447	0.00%
2022/10/14	0	0.00	40	37.35	36.95	-40	521	-7.67%
2022/08/05	1	39.95	0	0.00	40.45	1	710	0.14%
2022/08/03	0	0.00	1	39.05	39.05	-1	725	-0.14%
2022/07/21	1	38.85	0	0.00	39.25	1	941	0.11%
2022/07/19	0	0.00	1	39.35	39.30	-1	971	-0.10%
2022/07/08	0	37.35	0	0.00	37.40	0	1,132	0.00%
2022/07/01	0	0.00	2	38.85	38.80	-2	1,108	-0.18%
2022/06/28	0	0.00	1	42.35	42.00	-1	1,115	-0.09%
2022/06/15	1	42.75	1	42.60	42.75	0	1,284	0.00%
2022/06/14	0	0.00	0	42.55	42.40	0	1,324	0.00%
2022/06/06	2	43.80	0	0.00	43.90	2	1,667	0.12%
2022/06/02	1	44.00	0	0.00	43.95	1	1,691	0.06%
2022/06/01	0	0.00	1	44.00	43.95	-1	1,713	-0.06%
2022/05/31	0	0.00	2	43.70	43.75	-2	1,776	-0.11%
2022/05/27	1	43.40	6	43.40	43.35	-5	1,775	-0.28%
2022/05/26	0	0.00	1	43.20	43.05	-1	1,779	-0.06%
2022/05/24	1	42.90	1	43.05	42.90	0	1,798	0.00%
2022/05/20	1	42.95	0	0.00	42.90	1	1,794	0.06%
2022/05/19	0	0.00	1	42.00	42.30	-1	1,791	-0.06%
2022/05/17	2	42.63	0	0.00	42.65	2	1,784	0.11%
2022/05/12	1	41.65	0	0.00	41.20	1	1,785	0.06%
2022/05/11	6	42.63	0	0.00	42.50	6	1,782	0.34%
2022/05/10	1	43.35	0	0.00	43.40	1	1,764	0.06%
2022/05/09	20.1	42.86	1	43.05	43.00	19.1	1,758	1.09%
2022/04/27	1	47.00	1	47.05	46.95	0	1,650	0.00%
2022/04/26	0	0.00	3	48.75	48.60	-3	1,630	-0.18%
2022/04/25	0	0.00	2	48.45	48.20	-2	1,627	-0.12%
2022/04/21	2	50.70	1	50.70	50.40	1	1,612	0.06%
2022/04/20	0	0.00	7	49.91	50.40	-7	1,577	-0.44%
2022/04/19	1	49.40	0	0.00	49.65	1	1,530	0.07%
2022/04/12	0	47.95	0	0.00	47.85	0	1,602	0.00%
2022/04/11	1	48.20	0	0.00	47.80	1	1,626	0.06%
2022/04/07	1	48.01	0	0.00	47.90	1	1,710	0.06%
2022/04/06	1	49.15	0	0.00	49.15	1	1,868	0.05%
2022/04/01	20	49.35	0	0.00	49.35	20	1,886	1.06%
2022/03/31	0	0.00	2	49.75	49.70	-2	1,917	-0.10%
2022/03/30	2	50.30	0	0.00	50.20	2	1,983	0.10%
2022/03/29	1	49.00	0	0.00	49.05	1	1,947	0.05%
2022/03/25	0	0.00	10	49.64	49.25	-10	1,967	-0.51%
2022/03/23	1	49.85	1	49.25	49.15	0	2,025	0.00%
2022/03/21	0	0.00	1.1	49.34	49.30	-1.1	2,122	-0.05%
2022/03/18	0.1	49.30	1	49.20	48.40	-0.9	2,142	-0.04%
2022/03/17	0	0.00	1.5	49.50	49.35	-1.5	2,134	-0.07%
2022/03/16	0.1	49.35	4.2	49.40	49.50	-4.1	2,147	-0.19%
2022/03/15	0	0.00	3	49.20	49.00	-3	2,170	-0.14%
2022/03/14	2	49.40	0	0.00	49.35	2	2,218	0.09%
2022/03/11	1.5	48.47	5	48.40	48.40	-3.5	2,244	-0.16%
2022/03/10	1	48.80	3	48.57	48.35	-2	2,323	-0.09%
2022/03/09	3	48.45	3	47.92	48.30	0	2,435	0.00%
2022/03/08	9	44.88	1	46.20	44.70	8	2,688	0.30%
2022/03/07	4	45.78	0	0.00	46.00	4	2,710	0.15%
2022/03/04	3	47.75	2	47.15	47.60	1	2,750	0.04%
2022/03/03	1	46.55	0	0.00	46.70	1	2,736	0.04%
2022/02/25	3.1	45.65	1	45.55	45.40	2.1	3,005	0.07%
2022/02/24	10	46.14	0	0.00	45.50	10	3,275	0.31%
2022/02/17	1	47.05	0	0.00	46.85	1	3,398	0.03%
2022/02/09	1	46.50	0	0.00	46.90	1	3,423	0.03%
2022/02/07	0	0.00	1	44.95	45.60	-1	3,429	-0.03%
2022/01/24	0	0.00	1	45.15	45.70	-1	3,491	-0.03%
2022/01/21	0.1	46.25	1	46.15	45.90	-1	3,479	-0.03%
2022/01/20	0	47.20	0	0.00	47.20	0	3,467	0.00%
2022/01/19	0	46.90	0	0.00	46.95	0	3,469	0.00%
2022/01/17	1	47.25	0	0.00	47.15	1	3,453	0.03%
2022/01/14	1	46.10	0	0.00	46.35	1	3,450	0.03%
2022/01/11	1	47.00	0	0.00	47.05	1	3,424	0.03%
2022/01/07	1	47.35	0	0.00	47.30	1	3,382	0.03%
2022/01/06	0.1	48.40	0	0.00	48.15	0.1	3,342	0.00%
2022/01/05	0	0.00	2	49.18	48.85	-2	3,313	-0.06%
2022/01/04	0	0.00	0.5	49.60	49.35	-0.5	3,280	-0.02%
2022/01/03	0	0.00	1	49.90	49.50	-1	3,252	-0.03%
2021/12/30	2	50.70	0	0.00	50.70	2	3,209	0.06%
2021/12/29	4	50.73	3.1	51.01	51.00	1	3,153	0.03%
2021/12/24	1	49.75	0	0.00	49.35	1	2,929	0.03%
2021/12/22	0.1	48.65	0	0.00	48.50	0.1	2,834	0.00%
2021/12/20	0	0.00	0	48.80	48.50	0	2,804	0.00%
2021/12/17	1	49.00	0	0.00	48.80	1	2,782	0.04%
2021/12/16	0	0.00	2	49.23	49.85	-2	2,709	-0.07%
2021/12/14	0	0.00	2	48.75	48.55	-2	2,577	-0.08%
2021/12/13	0	0.00	1	48.95	48.85	-1	2,526	-0.04%
2021/12/10	0.5	49.15	1	49.20	49.15	-0.5	2,501	-0.02%
2021/12/09	1	48.30	0	0.00	48.30	1	2,450	0.04%
2021/12/08	2	49.63	6	49.39	49.00	-4	2,383	-0.17%
2021/12/07	2	49.65	2	49.70	49.65	0	2,295	0.00%
2021/12/06	1	49.85	1.5	49.72	49.20	-0.5	2,207	-0.02%
2021/12/03	5	49.31	4	49.39	49.60	1	2,123	0.05%
2021/12/02	9	49.01	9	48.83	48.65	0	1,971	0.00%
2021/12/01	1.5	47.13	1	47.00	47.15	0.5	1,611	0.03%
2021/11/30	1	46.50	1	47.15	46.50	0	1,580	0.00%
2021/11/26	3	46.77	8	46.55	46.15	-5	1,518	-0.33%
2021/11/25	1	46.15	0	0.00	46.10	1	1,469	0.07%
2021/11/24	1	45.85	3	47.03	46.00	-2	1,473	-0.14%
2021/11/23	22	46.45	14	46.83	47.05	8	1,332	0.60%
2021/11/22	2	45.50	2	44.93	45.45	0	1,066	0.00%
2021/11/19	1	43.35	9	42.96	42.90	-8	1,024	-0.78%
2021/11/18	0	0.00	30	43.01	43.25	-30	1,022	-2.93%
2021/11/16	0	0.00	4	42.95	42.55	-4	1,058	-0.38%
2021/11/10	0	0.00	6	43.83	43.80	-6	1,119	-0.54%
2021/11/09	1	43.40	0	0.00	43.40	1	1,114	0.09%
2021/11/08	0	0.00	2	43.60	43.50	-2	1,120	-0.18%
2021/11/05	0	0.00	7	43.32	43.15	-7	1,141	-0.61%
2021/11/04	2	43.50	0	0.00	43.45	2	1,162	0.17%
2021/11/02	0	0.00	1	42.50	41.80	-1	1,171	-0.09%
2021/11/01	7	42.34	0	0.00	42.30	7	1,180	0.59%
2021/10/28	1	41.65	0	0.00	41.90	1	1,182	0.08%
2021/10/27	0	0.00	1	41.25	41.65	-1	1,194	-0.08%
2021/10/22	0	0.00	1	40.90	40.90	-1	1,260	-0.08%
2021/10/21	0	0.00	1	42.00	42.00	-1	1,280	-0.08%
2021/10/20	1	41.20	0	0.00	41.15	1	1,296	0.08%
2021/10/19	1	40.55	0	0.00	40.60	1	1,309	0.08%
2021/10/07	0	0.00	10	40.23	40.20	-10	1,668	-0.60%
2021/10/06	10	39.90	0	0.00	39.70	10	1,709	0.58%
2021/10/04	5	40.05	0	0.00	39.20	5	1,746	0.29%
2021/10/01	10	40.55	0	0.00	40.35	10	1,751	0.57%
2021/09/29	0	0.00	5	41.46	41.30	-5	1,795	-0.28%
2021/09/28	0	42.35	0	0.00	42.30	0	1,809	0.00%
2021/09/24	3	42.45	0	0.00	42.35	3	1,836	0.16%
2021/09/23	0	0.00	2	42.05	42.10	-2	1,866	-0.11%
2021/09/22	2	41.80	0	0.00	41.80	2	1,911	0.10%
2021/09/08	0	0.00	4	43.23	42.80	-4	2,069	-0.19%
2021/08/26	15	42.39	0	0.00	42.60	15	2,102	0.71%
2021/08/25	1	42.20	0	0.00	42.60	1	2,121	0.05%
2021/08/16	5	44.01	0	0.00	44.05	5	2,086	0.24%
2021/08/12	2	45.85	0	0.00	45.55	2	2,083	0.10%
2021/08/11	0	0.00	2	45.60	45.80	-2	2,099	-0.10%
2021/08/10	1	47.95	1	47.55	46.75	0	2,098	0.00%
2021/08/09	2	48.05	8	48.11	47.95	-6	2,127	-0.28%
2021/08/06	5	47.30	1	47.35	47.30	4	2,126	0.19%
2021/08/05	0	0.00	10	47.62	47.85	-10	2,189	-0.46%
2021/07/29	3	46.50	0	0.00	46.65	3	2,511	0.12%
2021/07/28	3	46.03	1	47.05	46.50	2	2,525	0.08%
2021/07/27	2	47.38	0	0.00	46.90	2	2,579	0.08%
2021/07/26	10	47.42	4	47.90	47.70	6	2,606	0.23%
2021/07/23	0	0.00	6	47.48	47.30	-6	2,650	-0.23%
2021/07/21	3	46.97	0	0.00	46.95	3	2,826	0.11%
2021/07/20	3	47.07	34	46.97	46.95	-31	2,865	-1.08%
2021/07/19	6	48.06	4	48.28	48.10	2	2,857	0.07%
2021/07/16	4	47.45	4	47.55	48.00	0	2,843	0.00%
2021/07/14	3	46.35	1	46.05	46.15	2	2,928	0.07%
2021/07/13	1	46.50	0	0.00	46.10	1	2,951	0.03%
2021/07/07	2	46.50	15	46.10	46.10	-13	3,009	-0.43%
2021/07/06	0	0.00	5	46.00	45.80	-5	3,018	-0.17%
2021/07/02	5	45.12	0	0.00	45.10	5	3,166	0.16%
2021/07/01	3	45.50	35	45.95	44.95	-32	3,180	-1.01%
2021/06/30	1	45.65	0.3	45.60	45.90	0.7	3,178	0.02%
2021/06/29	5	45.30	0	0.00	45.10	5	3,161	0.16%
2021/06/28	15	45.34	2	45.58	45.90	13	3,144	0.41%
2021/06/23	1	43.30	0	0.00	43.30	1	3,118	0.03%
2021/06/16	3	43.67	0	0.00	43.35	3	3,179	0.09%
2021/06/11	31	44.50	3	44.53	44.50	28	3,218	0.87%
2021/06/10	7	43.47	5	44.20	44.45	2	3,320	0.06%
2021/06/03	0	0.00	3	42.90	42.80	-3	3,562	-0.08%
2021/05/31	11	42.53	11	42.82	42.65	0	3,606	0.00%
2021/05/28	1	43.20	0	0.00	42.75	1	3,607	0.03%
2021/05/26	3	42.35	0	0.00	42.25	3	3,627	0.08%
2021/05/25	0.2	42.60	0	0.00	42.25	0.2	3,663	0.00%
2021/05/24	1	41.45	0	0.00	41.55	1	3,690	0.03%
2021/05/20	32	41.25	5	40.70	40.70	27	3,804	0.71%
2021/05/19	3	40.75	10	41.10	41.50	-7	3,820	-0.18%
2021/05/18	4	39.21	0	0.00	40.70	4	3,833	0.10%
2021/05/17	2	39.43	2	39.40	38.40	0	3,824	0.00%
2021/05/14	0.1	41.50	0	41.60	41.40	0	3,785	0.00%
2021/05/13	2	42.00	0	0.00	41.70	2	3,741	0.05%
2021/05/12	5	42.52	1	45.30	43.05	4	3,675	0.11%
2021/05/10	5	50.43	2	49.75	49.05	3	3,578	0.08%
2021/05/07	2.1	48.04	0	0.00	49.00	2.1	3,456	0.06%
2021/05/05	1	47.80	0	0.00	46.80	1	3,379	0.03%
2021/05/03	0	0.00	3	49.93	49.40	-3	3,329	-0.09%
2021/04/29	2	51.35	0	0.00	51.20	2	3,286	0.06%
2021/04/28	6	51.95	16	51.73	52.40	-10	3,255	-0.31%
2021/04/27	3	51.80	32	51.22	52.10	-29	3,221	-0.90%
2021/04/26	1	51.20	2	50.95	51.20	-1	3,112	-0.03%
2021/04/22	9	50.28	53	50.80	49.00	-44	3,058	-1.44%
2021/04/21	4	50.60	17	50.68	51.00	-13	3,010	-0.43%
2021/04/20	4	49.83	2	50.70	50.50	2	2,962	0.07%
2021/04/19	0	0.00	2	49.25	49.15	-2	2,948	-0.07%
2021/04/16	1	47.95	1	48.30	48.25	0	2,934	0.00%
2021/04/15	0	47.40	0	0.00	47.40	0	2,928	0.00%
2021/04/14	2	46.93	1	47.75	47.30	1	2,945	0.03%
2021/04/13	98	49.43	12	48.67	48.00	86	2,958	2.91%
2021/04/12	12	48.75	3	48.70	48.70	9	2,932	0.31%
2021/04/09	0	0.00	1	48.20	48.00	-1	2,896	-0.03%
2021/04/08	6	48.98	18	48.00	49.20	-12	2,818	-0.43%
2021/04/07	9	47.24	0	0.00	47.30	9	2,724	0.33%
2021/04/06	3	47.35	3	47.53	47.40	0	2,722	0.00%
2021/04/01	0	0.00	0	47.50	47.40	0	2,711	0.00%
2021/03/31	4	47.35	1	47.65	47.40	3	2,711	0.11%
2021/03/30	10	47.43	0	0.00	47.65	10	2,710	0.37%
2021/03/29	6	46.88	3	47.50	47.55	3	2,695	0.11%
2021/03/25	0	47.00	0	0.00	46.05	0	2,686	0.00%
2021/03/23	1	46.40	0	0.00	46.30	1	2,685	0.04%
2021/03/22	0	47.30	4	47.06	47.00	-4	2,676	-0.15%
2021/03/18	0	48.05	0	0.00	47.45	0	2,684	0.00%
2021/03/17	1	47.50	0	0.00	47.45	1	2,696	0.04%
2021/03/16	5	47.70	2	47.75	47.55	3	2,723	0.11%
2021/03/15	1	45.85	0	0.00	46.10	1	2,615	0.04%
2021/03/12	0	0.00	3	46.03	46.05	-3	2,647	-0.11%
2021/03/11	1	47.35	0	0.00	46.65	1	2,776	0.04%
2021/03/10	4	46.68	3	46.80	47.40	1	2,775	0.04%
2021/03/09	0	0.00	2	45.60	45.75	-2	2,732	-0.07%
2021/03/05	0	0.00	1	45.30	45.05	-1	2,746	-0.04%
2021/03/03	0	0.00	1	45.50	45.70	-1	2,737	-0.04%
2021/03/02	0	0.00	1	45.10	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	2	44.95	45.25	-2	2,714	-0.07%
2021/02/25	1	45.25	0	0.00	45.05	1	2,762	0.04%
2021/02/24	1	45.00	0	0.00	44.55	1	2,748	0.04%
2021/02/23	0	0.00	2	44.70	44.90	-2	2,747	-0.07%
2021/02/22	0	0.00	2	43.85	44.15	-2	2,748	-0.07%
2021/02/19	0	0.00	10	42.90	43.55	-10	2,722	-0.37%
2021/02/18	0	0.00	1	42.70	42.60	-1	2,709	-0.04%
2021/02/17	1	42.15	1	42.30	42.20	0	2,696	0.00%
2021/02/05	3	41.95	2	41.83	41.95	1	2,731	0.04%
2021/02/04	6	41.24	20	41.64	41.65	-14	2,757	-0.51%
2021/02/03	2	41.10	0	0.00	41.00	2	2,785	0.07%
2021/02/02	10	41.03	0	0.00	41.00	10	2,880	0.35%
2021/02/01	21	39.93	20	40.30	40.55	1	2,985	0.03%
2021/01/28	10	41.78	0	0.00	41.80	10	3,058	0.33%
2021/01/26	0	0.00	1	42.30	41.65	-1	3,121	-0.03%
2021/01/25	0	0.00	1	42.00	42.00	-1	3,093	-0.03%
2021/01/22	1	41.10	0	0.00	41.35	1	3,087	0.03%
2021/01/20	11	41.94	2	42.10	41.05	9	3,085	0.29%
2021/01/14	1	44.65	0	0.00	44.95	1	3,040	0.03%
2021/01/13	0	0.00	25	44.49	44.50	-25	2,993	-0.84%
2021/01/12	25	45.51	10	45.00	44.25	15	2,974	0.50%
2021/01/11	0	0.00	26.1	44.41	44.80	-26.1	2,933	-0.89%
2021/01/08	14	43.78	0	0.00	43.75	14	2,910	0.48%
2021/01/07	10	44.09	4	44.45	44.05	6	2,898	0.21%
2021/01/06	2	44.40	0	0.00	43.55	2	2,879	0.07%
2021/01/05	7	43.94	36	43.94	44.55	-29	2,817	-1.03%
2021/01/04	0	0.00	10	43.50	43.60	-10	2,789	-0.36%
2020/12/31	7	43.35	11	43.44	43.35	-4	2,778	-0.14%
2020/12/30	0	0.00	26	43.29	43.20	-26	2,770	-0.94%
2020/12/25	21	42.94	0	0.00	43.00	21	2,737	0.77%
2020/12/24	21	43.15	22	43.75	43.15	-1	2,735	-0.04%
2020/12/23	1	42.35	0	0.00	42.55	1	2,714	0.04%
2020/12/22	2	43.18	1	42.45	42.10	1	2,736	0.04%
2020/12/18	10	42.40	0	0.00	42.30	10	2,735	0.37%
2020/12/17	15	42.87	0	0.00	42.85	15	2,738	0.55%
2020/12/16	10	43.18	0	0.00	43.35	10	2,738	0.37%
2020/12/15	26	43.30	0	0.00	43.15	26	2,734	0.95%
2020/12/14	2	44.75	6	44.50	44.70	-4	2,708	-0.15%
2020/12/11	6	43.35	2	45.10	43.75	4	2,696	0.15%
2020/12/10	3	44.60	3	45.00	44.70	0	2,658	0.00%
2020/12/09	1	46.85	0	0.00	46.00	1	2,599	0.04%
2020/12/08	0	0.00	1	45.90	45.75	-1	2,577	-0.04%
2020/12/07	1	46.80	0	0.00	46.70	1	2,543	0.04%
2020/12/04	0	0.00	2	44.20	45.40	-2	2,382	-0.08%
2020/12/03	0	0.00	1	44.30	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	4	43.88	43.60	-4	2,418	-0.17%
2020/12/01	2	43.50	12	43.58	43.80	-10	2,532	-0.39%
2020/11/30	4	43.25	33	43.33	43.35	-29	2,690	-1.08%
2020/11/27	1	42.55	1	42.55	42.50	0	2,664	0.00%
2020/11/25	42	42.84	2	42.60	42.55	40	2,843	1.41%
2020/11/24	6	43.52	3	43.43	43.40	3	2,814	0.11%
2020/11/23	1	42.95	11	42.94	42.90	-10	2,741	-0.36%
2020/11/20	1	42.70	0	42.40	42.50	1	2,711	0.04%
2020/11/19	12	42.40	32	42.62	42.50	-20	2,680	-0.75%
2020/11/16	20	41.75	1	41.80	41.75	19	2,666	0.71%
2020/11/13	0	0.00	1	41.75	41.75	-1	2,744	-0.04%
2020/11/12	10	42.15	2	41.93	41.45	8	2,788	0.29%
2020/11/11	0	0.00	11	42.25	42.25	-11	2,796	-0.39%
2020/11/10	18	41.76	15	42.42	42.00	3	2,788	0.11%
2020/11/09	17	41.71	7	42.00	41.70	10	2,744	0.36%
2020/11/06	1	41.50	1	41.45	41.85	0	2,629	0.00%
2020/11/05	1	41.05	0	0.00	40.75	1	2,578	0.04%
2020/11/04	0	0.00	7	40.42	40.55	-7	2,605	-0.27%
2020/11/03	0	0.00	15	40.35	40.50	-15	2,676	-0.56%
2020/11/02	13	39.35	0	0.00	39.75	13	2,768	0.47%
2020/10/29	10	39.05	10	39.60	39.95	0	2,875	0.00%
2020/10/28	1	39.85	0	0.00	39.95	1	2,879	0.03%
2020/10/27	3	40.33	3	40.50	40.30	0	2,864	0.00%
2020/10/26	3	39.95	5	40.11	40.15	-2	2,841	-0.07%
2020/10/23	0	0.00	10	39.60	39.45	-10	2,813	-0.36%
2020/10/22	0	0.00	1	38.90	38.80	-1	2,851	-0.04%
2020/10/21	0	0.00	4	39.35	39.25	-4	2,855	-0.14%
2020/10/20	11	39.14	0	0.00	39.35	11	2,899	0.38%
2020/10/19	0	0.00	6	39.57	39.30	-6	2,917	-0.21%
2020/10/16	6	38.94	5	39.20	38.75	1	2,885	0.03%
2020/10/15	0	0.00	3	39.13	38.85	-3	2,895	-0.10%
2020/10/14	0	0.00	21	39.01	38.85	-21	2,901	-0.72%
2020/10/13	7	38.64	2	38.60	38.85	5	2,930	0.17%
2020/10/12	12	38.63	1	38.60	38.35	11	3,055	0.36%
2020/10/08	0	0.00	3	38.45	38.30	-3	3,084	-0.10%
2020/10/07	4	38.43	0	0.00	38.40	4	3,132	0.13%
2020/10/06	2	38.40	0	0.00	38.50	2	3,184	0.06%
2020/10/05	1	38.05	14	38.12	38.10	-13	3,219	-0.40%
2020/09/30	26	37.54	18	37.73	37.75	8	3,319	0.24%
2020/09/29	6	37.55	3	37.88	37.50	3	3,416	0.09%
2020/09/28	0	0.00	2	37.45	37.35	-2	3,503	-0.06%
2020/09/25	4	37.21	2	37.18	37.05	2	3,597	0.06%
2020/09/24	6	37.69	0	0.00	37.75	6	3,600	0.17%
2020/09/23	1	38.80	0	0.00	38.70	1	3,607	0.03%
2020/09/22	1	39.00	0	0.00	39.00	1	3,622	0.03%
2020/09/16	3	39.75	0	0.00	39.60	3	3,610	0.08%
2020/09/15	1	39.55	0	0.00	39.80	1	3,606	0.03%
2020/09/11	5	39.39	0	0.00	39.15	5	3,630	0.14%
2020/09/10	0	0.00	1	40.95	40.15	-1	3,598	-0.03%
2020/09/09	1	40.35	0	0.00	40.35	1	3,577	0.03%
2020/09/08	4	40.68	0	0.00	40.20	4	3,557	0.11%
2020/09/07	1	42.00	4	41.60	41.60	-3	3,515	-0.09%
2020/09/04	0	0.00	3	41.43	42.70	-3	3,435	-0.09%
2020/09/03	9	42.16	16	41.69	41.90	-7	3,382	-0.21%
2020/09/02	0	0.00	2	40.05	40.05	-2	3,205	-0.06%
2020/08/31	1	40.35	9	40.33	40.45	-8	3,253	-0.25%
2020/08/27	0	0.00	2	38.83	38.55	-2	3,153	-0.06%
2020/08/20	1	37.20	0	0.00	37.30	1	3,144	0.03%
2020/08/19	6	40.53	8	40.14	39.55	-2	3,058	-0.07%
2020/08/18	0	0.00	5	40.10	40.10	-5	2,961	-0.17%
2020/08/17	2	39.50	0	0.00	39.35	2	2,871	0.07%
2020/08/14	4	39.05	0	0.00	39.15	4	2,826	0.14%
2020/08/13	0	0.00	1	39.20	39.25	-1	2,801	-0.04%
2020/08/12	1	39.10	0	0.00	38.85	1	2,743	0.04%
2020/08/11	1	38.80	4	38.93	39.15	-3	2,715	-0.11%
2020/08/10	4	39.18	0	0.00	38.90	4	2,686	0.15%
2020/08/07	3	39.22	1	39.25	39.25	2	2,659	0.08%
2020/08/06	32	38.74	32	38.58	38.70	0	2,595	0.00%
2020/08/05	2	37.83	3	37.93	38.15	-1	2,456	-0.04%
2020/08/04	2	36.90	0	0.00	36.50	2	2,386	0.08%
2020/08/03	15	36.18	0	0.00	36.10	15	2,385	0.63%
2020/07/30	5	35.28	5	35.50	35.30	0	2,384	0.00%
2020/07/24	0	0.00	1	37.05	36.65	-1	2,409	-0.04%
2020/07/17	0	0.00	1	37.50	37.65	-1	2,426	-0.04%
2020/07/16	4	38.96	7	38.27	38.00	-3	2,412	-0.12%
2020/07/13	5	37.95	0	0.00	38.30	5	2,248	0.22%
2020/07/10	5	37.43	5	37.45	37.35	0	2,257	0.00%
2020/07/09	0	0.00	1	38.20	38.00	-1	2,233	-0.04%
2020/07/08	2	40.15	0	0.00	40.20	2	2,138	0.09%
2020/07/07	6	40.52	0	0.00	40.10	6	2,056	0.29%
2020/07/06	6	40.31	31	40.24	40.35	-25	2,010	-1.24%
2020/07/03	0	0.00	1	39.05	39.10	-1	1,973	-0.05%
2020/07/02	5	38.90	5	38.95	38.95	0	1,972	0.00%
2020/06/17	0	0.00	6	37.51	37.40	-6	1,955	-0.31%
2020/06/11	2	38.20	1	38.55	38.20	1	2,092	0.05%
2020/06/10	1	38.95	0	0.00	38.85	1	2,073	0.05%
2020/06/05	1	38.15	1	38.50	38.80	0	2,038	0.00%
2020/06/04	0	0.00	7	37.60	37.60	-7	1,977	-0.35%
2020/06/03	0	0.00	1	37.15	37.25	-1	1,981	-0.05%
2020/05/27	10	36.13	0	0.00	36.15	10	1,940	0.52%
2020/05/26	1	36.30	1	36.40	36.25	0	1,944	0.00%
2020/05/25	1	35.80	0	0.00	36.10	1	1,953	0.05%
2020/05/13	1	36.80	0	0.00	36.90	1	1,985	0.05%
2020/05/12	1	36.90	0	0.00	37.15	1	1,965	0.05%
2020/05/08	0	0.00	1	37.95	38.00	-1	1,929	-0.05%
2020/05/07	21	37.52	0	0.00	37.50	21	1,917	1.10%
2020/05/06	0	0.00	1	37.25	37.30	-1	1,921	-0.05%
2020/05/05	2	37.60	5	37.20	37.50	-3	1,920	-0.16%
2020/05/04	1	36.50	6	36.58	36.50	-5	1,899	-0.26%
2020/04/28	1	37.85	2	37.68	36.90	-1	1,899	-0.05%
2020/04/21	0	0.00	5	34.25	34.35	-5	1,881	-0.27%
2020/04/17	0	0.00	2	35.30	35.10	-2	1,892	-0.11%
2020/04/16	5	35.05	7	35.16	35.25	-2	1,874	-0.11%
2020/04/15	12	35.45	1	35.35	35.20	11	1,867	0.59%
2020/04/14	1	34.25	0	0.00	34.35	1	1,828	0.05%
2020/04/13	1	33.90	0	0.00	33.65	1	1,898	0.05%
2020/04/10	5	33.86	11	34.03	34.10	-6	1,941	-0.31%
2020/04/09	5	33.83	4	33.93	33.90	1	2,067	0.05%
2020/04/08	1	32.30	0	0.00	33.50	1	2,052	0.05%
2020/04/07	1	31.00	0	0.00	31.80	1	2,036	0.05%
2020/04/06	0	0.00	1	30.30	30.50	-1	2,106	-0.05%
2020/04/01	2	30.30	0	0.00	30.35	2	2,111	0.09%
2020/03/30	1	28.80	0	0.00	29.65	1	2,106	0.05%
2020/03/27	1	29.65	0	0.00	29.55	1	2,127	0.05%
2020/03/26	5	29.70	0	0.00	29.80	5	2,147	0.23%
2020/03/25	0	0.00	2	29.90	29.60	-2	2,303	-0.09%
2020/03/24	1	28.85	0	0.00	28.70	1	2,308	0.04%
2020/03/23	0	28.15	0	0.00	27.65	0	2,309	0.00%
2020/03/19	7	26.66	5	26.68	25.90	2	2,334	0.09%
2020/03/17	3	29.20	9.1	29.12	28.65	-6.1	2,324	-0.26%
2020/03/11	2	35.40	0	0.00	35.00	2	2,325	0.09%
2020/03/05	1	37.80	0	0.00	37.70	1	2,369	0.04%
2020/03/04	1	37.20	0	0.00	37.40	1	2,368	0.04%
2020/03/03	2	37.95	0	0.00	37.70	2	2,373	0.08%
2020/02/27	5	38.10	0	0.00	37.75	5	2,381	0.21%
2020/02/26	0	0.00	2	38.65	38.70	-2	2,367	-0.08%
2020/02/25	0	0.00	2	38.33	39.40	-2	2,350	-0.09%
2020/02/24	0	0.00	2	38.55	38.70	-2	2,328	-0.09%
2020/02/19	1	39.10	1	39.25	39.20	0	2,312	0.00%
2020/02/18	2	39.20	0	0.00	38.95	2	2,309	0.09%
2020/02/17	3	38.62	1	38.70	38.70	2	2,289	0.09%
2020/02/13	1	38.50	0	0.00	38.25	1	2,292	0.04%
2020/02/12	2	38.48	0	0.00	38.35	2	2,313	0.09%
2020/02/11	2	37.85	0	0.00	37.95	2	2,304	0.09%
2020/02/07	0	0.00	0	37.65	37.50	0	2,319	0.00%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/05	1	38.70	0	0.00	38.00	1	2,314	0.04%
2020/02/03	0	0.00	2	36.90	37.10	-2	2,340	-0.09%
2020/01/31	1	38.05	0	0.00	38.50	1	2,324	0.04%
2020/01/30	3	39.48	1	38.45	38.50	2	2,327	0.09%
2020/01/14	5	42.90	0	0.00	43.40	5	2,302	0.22%
2020/01/08	0	0.00	5	43.00	42.70	-5	2,347	-0.21%
2020/01/07	2	43.00	0	0.00	43.15	2	2,344	0.09%
2020/01/06	8	43.85	0	0.00	44.00	8	2,279	0.35%
2020/01/03	1	44.85	2	44.60	44.30	-1	2,241	-0.04%
2020/01/02	5	44.11	0	0.00	44.05	5	2,112	0.24%
2019/12/31	2	43.85	0	0.00	44.05	2	2,082	0.10%
2019/12/30	1	44.30	1	44.65	44.65	0	2,044	0.00%
2019/12/23	9	42.35	0	0.00	42.15	9	2,006	0.45%
2019/12/19	0	0.00	3	43.80	43.95	-3	1,810	-0.17%
2019/12/17	0	0.00	5	43.44	43.15	-5	1,746	-0.29%
2019/12/16	1	43.35	0	0.00	43.40	1	1,719	0.06%
2019/12/12	0	0.00	1	42.60	42.30	-1	1,649	-0.06%
2019/12/11	0	0.00	1	42.30	42.30	-1	1,612	-0.06%
2019/12/10	0	0.00	1	41.90	42.10	-1	1,579	-0.06%
2019/12/09	1	42.00	5	42.29	41.70	-4	1,550	-0.26%
2019/12/06	1	41.50	1	41.65	41.65	0	1,494	0.00%
2019/12/05	0	0.00	1	40.80	40.25	-1	1,436	-0.07%
2019/12/04	1	40.75	2	40.55	40.40	-1	1,471	-0.07%
2019/11/27	1	39.85	0	0.00	39.95	1	1,472	0.07%
2019/11/14	0	0.00	1	39.10	39.15	-1	1,486	-0.07%
2019/11/07	2	39.63	1	39.60	39.50	1	1,522	0.07%
2019/11/05	21	39.95	12	40.25	39.90	9	1,512	0.60%
2019/11/04	101	40.00	0	0.00	40.10	101	1,518	6.65%	大買/鉅額交易
2019/11/01	1	40.60	0	0.00	40.10	1	1,513	0.07%
2019/10/31	0	0.00	1	40.30	40.90	-1	1,505	-0.07%
2019/10/30	1	39.80	0	0.00	40.15	1	1,471	0.07%
2019/10/24	0	0.00	3	41.62	41.60	-3	1,460	-0.21%
2019/10/23	1	41.00	0	0.00	41.00	1	1,439	0.07%
2019/10/21	1	41.50	0	0.00	41.35	1	1,426	0.07%
2019/10/18	0	0.00	71	40.45	40.35	-71	1,372	-5.17%
2019/10/17	0	0.00	4	40.15	40.15	-4	1,341	-0.30%
2019/10/16	10	39.89	1	40.30	39.75	9	1,360	0.66%
2019/10/15	65	40.09	84	40.52	39.95	-19	1,370	-1.39%
2019/10/14	11	39.97	14	40.27	40.10	-3	1,363	-0.22%
2019/10/09	17	39.94	0	0.00	39.10	17	1,358	1.25%
2019/10/08	72	40.16	2	40.05	40.10	70	1,355	5.17%
2019/10/07	2	40.35	2	40.00	40.10	0	1,359	0.00%
2019/10/04	0	0.00	20	40.43	39.80	-20	1,377	-1.45%
2019/10/03	20	39.99	0	0.00	40.05	20	1,509	1.32%
2019/10/01	1	40.30	3	40.75	40.90	-2	1,644	-0.12%
2019/09/25	0	0.00	13	38.93	38.80	-13	1,637	-0.79%
2019/09/17	1	39.60	0	0.00	39.45	1	1,739	0.06%
2019/09/09	4	40.15	0	0.00	39.65	4	1,939	0.21%
2019/09/06	10	40.96	1	41.40	40.60	9	1,926	0.47%
2019/09/05	1	42.15	14	42.14	42.05	-13	1,903	-0.68%
2019/08/30	5	41.35	1	42.20	41.40	4	1,962	0.20%
2019/08/29	3	40.25	0	0.00	40.25	3	1,913	0.16%
2019/08/26	5	40.50	0	0.00	40.50	5	1,925	0.26%
2019/08/23	0	0.00	5	41.60	41.70	-5	1,925	-0.26%
2019/08/20	1	41.80	1	41.90	41.30	0	1,959	0.00%
2019/08/16	0	0.00	5	41.20	41.00	-5	1,981	-0.25%
2019/08/14	0	0.00	13	41.00	40.85	-13	1,973	-0.66%
2019/08/13	3	40.17	0	0.00	40.35	3	1,957	0.15%
2019/08/12	10	39.75	0	0.00	40.00	10	1,965	0.51%
2019/08/02	6	40.53	0	0.00	40.25	6	2,051	0.29%
2019/08/01	0	0.00	1	41.25	41.30	-1	2,063	-0.05%
2019/07/31	1	41.65	0	0.00	41.75	1	2,083	0.05%
2019/07/30	5	41.85	0	0.00	41.70	5	2,092	0.24%
2019/07/29	0	0.00	41	42.43	42.25	-41	2,081	-1.97%
2019/07/26	0	0.00	7	42.19	42.25	-7	2,089	-0.33%
2019/07/25	2	41.80	0	0.00	42.00	2	2,094	0.10%
2019/07/24	32	41.85	5	42.30	41.55	27	2,117	1.28%
2019/07/23	10	41.69	5	41.70	41.70	5	2,189	0.23%
2019/07/22	0	0.00	4	41.15	41.10	-4	2,223	-0.18%
2019/07/19	0	0.00	5	41.15	41.00	-5	2,238	-0.22%
2019/07/18	1	41.00	2	41.15	40.95	-1	2,274	-0.04%
2019/07/17	1	42.20	2	41.95	41.70	-1	2,295	-0.04%
2019/07/10	1	42.10	1	41.90	42.00	0	3,090	0.00%
2019/07/09	9	42.23	0	0.00	41.80	9	3,143	0.29%
2019/07/08	0	0.00	3	46.30	46.50	-3	3,069	-0.10%
2019/07/04	0	0.00	7	46.01	46.05	-7	3,035	-0.23%
2019/07/03	3	45.15	8	45.10	44.95	-5	3,051	-0.16%
2019/07/02	2	45.35	0	0.00	45.35	2	3,074	0.07%
2019/07/01	10	45.05	0	0.00	45.15	10	3,094	0.32%
2019/06/28	4	44.33	0	0.00	44.30	4	3,121	0.13%
2019/06/27	12	44.55	0	0.00	44.30	12	3,215	0.37%
2019/06/25	0	0.00	2	44.20	44.20	-2	3,672	-0.05%
2019/06/24	0	0.00	2	44.35	44.80	-2	3,698	-0.05%
2019/06/21	1	44.50	3	44.35	44.20	-2	3,702	-0.05%
2019/06/20	4	44.54	1	44.50	44.60	3	3,710	0.08%
2019/06/19	13	44.20	11	43.73	43.90	2	3,704	0.05%
2019/06/18	15	44.36	8	43.90	43.90	7	3,689	0.19%
2019/06/17	1	44.20	3	43.40	44.20	-2	3,652	-0.05%
2019/06/14	2	42.35	16	42.33	42.30	-14	3,625	-0.39%
2019/06/12	6	43.92	1	44.30	43.40	5	3,652	0.14%
2019/06/11	0	0.00	1	43.00	42.95	-1	3,656	-0.03%
2019/06/04	0	0.00	4	42.75	42.75	-4	3,818	-0.10%
2019/06/03	3	42.70	4	42.95	42.80	-1	3,876	-0.03%
2019/05/31	0	0.00	3	43.40	43.35	-3	3,918	-0.08%
2019/05/30	0	0.00	8	42.60	42.90	-8	4,058	-0.20%
2019/05/29	10	42.07	1	42.10	42.00	9	4,130	0.22%
2019/05/28	0	0.00	6	42.55	42.65	-6	4,211	-0.14%
2019/05/24	0	0.00	2	42.10	41.75	-2	4,340	-0.05%
2019/05/23	7	42.46	0	0.00	41.80	7	4,391	0.16%
2019/05/22	4	43.40	0	0.00	42.80	4	4,480	0.09%
2019/05/20	4	42.40	2	43.00	42.20	2	4,785	0.04%
2019/05/17	3	43.75	11	42.96	43.00	-8	4,825	-0.17%
2019/05/16	10	44.75	1	44.75	43.80	9	4,877	0.18%
2019/05/15	2	44.90	1	45.25	45.40	1	4,949	0.02%
2019/05/14	1	43.25	1	44.00	44.50	0	5,093	0.00%
2019/05/13	0	0.00	6	45.05	44.30	-6	5,210	-0.12%
2019/05/10	6	46.50	0	0.00	46.40	6	5,309	0.11%
2019/05/09	1	47.40	1	47.75	46.30	0	5,301	0.00%
2019/05/08	1	47.00	1	47.10	47.15	0	5,339	0.00%
2019/05/06	1	46.80	4	46.60	46.65	-3	5,445	-0.06%
2019/05/02	0	0.00	1	47.45	48.05	-1	5,454	-0.02%
2019/04/30	3.1	46.91	2	46.75	47.60	1.1	5,452	0.02%
2019/04/29	0	0.00	35	48.00	47.00	-35	5,443	-0.64%
2019/04/26	1	49.95	1	49.45	49.35	0	5,378	0.00%
2019/04/25	0	0.00	1	50.10	50.40	-1	5,380	-0.02%
2019/04/24	2	50.70	6	50.30	50.40	-4	5,410	-0.07%
2019/04/23	1	49.80	1	51.00	51.00	0	5,414	0.00%
2019/04/22	1	51.20	0	0.00	50.40	1	5,390	0.02%
2019/04/19	19	52.27	6	51.37	51.50	13	5,344	0.24%
2019/04/18	17	54.68	5	55.10	51.90	12	5,217	0.23%
2019/04/17	8	51.70	10	52.11	52.10	-2	4,912	-0.04%
2019/04/16	9	50.63	0	0.00	51.20	9	4,821	0.19%
2019/04/15	6	51.00	1	51.30	50.80	5	4,788	0.10%
2019/04/12	0	0.00	24	51.27	51.20	-24	4,768	-0.50%
2019/04/10	12	50.49	2	50.40	50.80	10	4,659	0.21%
2019/04/09	11	49.50	15	49.75	50.40	-4	4,635	-0.09%
2019/04/08	11	49.76	0	0.00	49.60	11	4,577	0.24%
2019/04/03	2	49.50	1	49.85	49.90	1	4,572	0.02%
2019/04/02	0	0.00	1	49.70	49.20	-1	4,554	-0.02%
2019/04/01	9	50.82	9	49.67	49.55	0	4,514	0.00%
2019/03/29	8	51.91	10	51.54	51.00	-2	4,422	-0.05%
2019/03/28	3	50.93	1	51.30	50.20	2	4,217	0.05%
2019/03/22	4	48.74	0	0.00	48.85	4	4,131	0.10%
2019/03/21	1	47.95	0	0.00	48.00	1	4,149	0.02%
2019/03/18	0	0.00	3	48.13	47.80	-3	4,279	-0.07%
2019/03/14	1	48.00	0	0.00	48.20	1	4,347	0.02%
2019/03/13	2	47.38	0	0.00	47.35	2	4,420	0.05%
2019/03/12	1	48.45	0	0.00	48.45	1	4,427	0.02%
2019/03/11	1	48.60	0	0.00	48.60	1	4,576	0.02%
2019/03/08	30	49.00	30	49.14	48.95	0	4,900	0.00%
2019/03/07	2	49.05	0	0.00	48.90	2	5,053	0.04%
2019/03/06	3	49.50	0	0.00	49.40	3	5,198	0.06%
2019/03/05	4	49.97	1	50.30	49.40	3	5,330	0.06%
2019/03/04	1	48.90	0	0.00	49.95	1	5,322	0.02%
2019/02/27	0	0.00	1	46.80	48.60	-1	5,299	-0.02%
2019/02/26	3	48.50	0	0.00	48.30	3	5,304	0.06%
2019/02/22	2	49.25	0	0.00	49.25	2	5,642	0.04%
2019/02/21	0	0.00	2	49.85	49.65	-2	5,740	-0.03%
2019/02/20	9	49.72	8	49.78	49.45	1	6,090	0.02%
2019/02/19	3	48.23	3	48.92	48.20	0	6,410	0.00%
2019/02/18	0	0.00	2	47.10	47.00	-2	6,365	-0.03%
2019/02/15	0	0.00	1	47.00	46.30	-1	6,500	-0.02%
2019/02/14	0	0.00	2	47.03	46.90	-2	6,474	-0.03%
2019/02/13	1	47.55	6	46.78	47.50	-5	6,440	-0.08%
2019/02/12	0	0.00	5	46.71	46.30	-5	6,335	-0.08%
2019/02/11	1	46.05	10	46.03	46.15	-9	6,297	-0.14%
2019/01/30	1	44.40	0	0.00	43.90	1	6,298	0.02%
2019/01/29	1	44.25	2	44.20	43.90	-1	6,405	-0.02%
2019/01/28	8	43.95	1	43.65	43.85	7	6,408	0.11%
2019/01/24	0	0.00	2	42.60	42.25	-2	6,838	-0.03%
2019/01/23	0	0.00	1	42.00	42.30	-1	6,947	-0.01%
2019/01/22	0	0.00	2	41.85	41.90	-2	7,014	-0.03%
2019/01/21	0	0.00	2	42.55	42.45	-2	7,070	-0.03%
2019/01/18	1	41.80	0	0.00	42.05	1	7,145	0.01%
2019/01/16	2	42.10	3	42.32	42.50	-1	7,284	-0.01%
2019/01/15	4	41.94	4.1	41.82	42.00	-0.1	7,408	0.00%
2019/01/14	3	41.30	0	0.00	41.30	3	7,474	0.04%
2019/01/11	3	41.57	4	41.35	40.85	-1	7,575	-0.01%
2019/01/10	1	41.50	0	0.00	40.80	1	7,608	0.01%
2019/01/09	3	42.37	2	42.45	41.50	1	7,678	0.01%
2019/01/08	0	0.00	1	39.65	39.80	-1	7,699	-0.01%
2019/01/04	2	37.28	0	0.00	37.70	2	8,013	0.02%
2018/12/27	0	0.00	1	39.60	39.35	-1	8,678	-0.01%
2018/12/26	0	0.00	3	38.85	38.70	-3	8,713	-0.03%
2018/12/25	2	39.00	0	0.00	39.15	2	8,747	0.02%
2018/12/22	1	39.30	11	39.30	39.30	-10	8,865	-0.11%
2018/12/21	4	39.46	0	0.00	40.10	4	8,977	0.04%
2018/12/20	1	39.00	31	40.65	39.25	-30	9,028	-0.33%
2018/12/19	2	41.70	6	41.52	41.25	-4	9,063	-0.04%
2018/12/17	6	42.61	0	0.00	42.35	6	9,208	0.07%
2018/12/14	0	0.00	2	41.50	43.40	-2	9,231	-0.02%
2018/12/13	0	0.00	3	42.43	42.10	-3	9,257	-0.03%
2018/12/12	4	42.45	3	42.38	42.15	1	9,320	0.01%
2018/12/11	2	41.48	0	0.00	41.20	2	9,419	0.02%
2018/12/10	1	40.95	1	40.45	41.00	0	9,549	0.00%
2018/12/07	4	42.13	0	0.00	42.40	4	9,581	0.04%
2018/12/06	20	40.30	4	40.99	41.35	16	9,661	0.17%
2018/12/05	0	0.00	2	43.93	43.70	-2	9,644	-0.02%
2018/12/04	20	46.03	6	45.56	45.30	14	9,765	0.14%
2018/12/03	7	46.29	4	46.14	46.00	3	9,903	0.03%
2018/11/30	1	44.00	0	42.90	42.85	1	9,702	0.01%
2018/11/29	1	44.50	0	0.00	42.60	1	9,660	0.01%
2018/11/28	3	43.82	1.1	42.52	43.35	2	9,822	0.02%
2018/11/27	0	0.00	1	42.50	42.70	-1	10,097	-0.01%
2018/11/26	0	0.00	1	42.00	41.90	-1	10,169	-0.01%
2018/11/23	2	40.80	1	42.00	40.95	1	10,650	0.01%
2018/11/22	6	43.58	14	42.67	42.20	-8	11,237	-0.07%
2018/11/21	3	43.93	6	43.97	43.45	-3	11,316	-0.03%
2018/11/20	2	42.80	0	0.00	42.85	2	11,248	0.02%
2018/11/19	13	43.08	4	43.08	43.35	9	11,244	0.08%
2018/11/16	1	39.75	5	41.35	42.45	-4	10,913	-0.04%
2018/11/15	9	38.56	2	38.50	38.60	7	10,502	0.07%
2018/11/13	0	36.70	0	0.00	36.30	0	10,537	0.00%
2018/11/12	2	37.15	0	0.00	36.50	2	10,744	0.02%
2018/11/08	4	38.31	3	38.73	37.60	1	11,142	0.01%
2018/11/07	1	37.30	1	38.20	38.20	0	11,387	0.00%
2018/11/06	2	37.90	2	38.80	36.55	0	11,635	0.00%
2018/11/05	4	38.28	5	38.47	38.30	-1	11,813	-0.01%
2018/11/02	4	38.60	5	39.09	38.50	-1	12,206	-0.01%
2018/11/01	5	37.12	10	37.97	38.00	-5	12,109	-0.04%
2018/10/31	1	35.85	0	0.00	35.60	1	12,270	0.01%
2018/10/30	0	34.00	6	34.28	33.80	-6	12,463	-0.05%
2018/10/29	2	34.80	5	34.80	34.90	-3	12,819	-0.02%
2018/10/26	2	34.68	11	34.53	34.35	-9	13,108	-0.07%
2018/10/25	7.1	34.51	7	35.08	34.30	0.1	13,319	0.00%
2018/10/24	5	37.90	1	37.90	37.20	4	13,823	0.03%
2018/10/23	7	38.16	9	38.71	37.20	-2	14,375	-0.01%
2018/10/22	2	36.95	4	37.49	38.20	-2	14,660	-0.01%
2018/10/19	3	36.02	19	35.93	36.25	-16	14,996	-0.11%
2018/10/18	6	38.41	1	38.60	38.20	5	15,189	0.03%
2018/10/17	3	38.25	3	39.37	37.95	0	15,515	0.00%
2018/10/16	1	38.40	7	39.13	38.70	-6	15,752	-0.04%
2018/10/15	1	38.10	0	0.00	38.10	1	16,077	0.01%
2018/10/12	0	0.00	3	37.35	38.00	-3	16,424	-0.02%
2018/10/11	2	36.08	1	36.05	35.65	1	16,551	0.01%
2018/10/08	4	39.43	10	38.45	38.70	-6	16,608	-0.04%
2018/10/05	10	44.72	0	0.00	40.55	10	16,636	0.06%
2018/10/02	1	45.75	0	0.00	45.45	1	16,880	0.01%
2018/10/01	0	0.00	1	45.50	45.50	-1	16,997	-0.01%
2018/09/28	2.2	44.98	3	44.40	44.70	-0.8	17,123	0.00%
2018/09/27	3	44.88	0	0.00	44.55	3	17,100	0.02%
2018/09/26	0	0.00	1	48.00	46.65	-1	17,279	-0.01%
2018/09/25	3	48.10	1	46.90	47.15	2	17,431	0.01%
2018/09/21	2	47.30	0	0.00	47.45	2	17,599	0.01%
2018/09/20	1	46.30	0	0.00	46.30	1	17,626	0.01%
2018/09/19	2	45.80	0	0.00	45.90	2	17,739	0.01%
2018/09/18	1	46.45	0	0.00	46.20	1	18,029	0.01%
2018/09/17	0	0.00	2	48.03	47.50	-2	18,147	-0.01%
2018/09/14	1	47.20	1	47.40	47.20	0	18,202	0.00%
2018/09/13	0	0.00	1	47.00	45.30	-1	18,300	-0.01%
2018/09/12	5	46.66	3	46.42	46.20	2	18,486	0.01%
2018/09/11	4	48.25	4	48.20	47.95	0	18,890	0.00%
2018/09/10	10	47.97	8	48.24	46.90	2	19,253	0.01%
2018/09/07	9	48.51	24	49.83	48.00	-15	19,522	-0.08%
2018/09/06	1	51.40	1	52.40	51.40	0	19,801	0.00%
2018/09/05	0	0.00	4	52.35	51.70	-4	20,055	-0.02%
2018/09/04	4	52.23	7	52.61	52.50	-3	20,382	-0.01%
2018/09/03	31	56.00	15	54.04	53.20	16	20,383	0.08%
2018/08/31	6	59.03	17	58.86	59.10	-11	20,235	-0.05%
2018/08/30	29	58.78	17	58.94	59.50	12	20,644	0.06%
2018/08/29	34	57.81	56	57.99	58.60	-22	20,528	-0.11%
2018/08/28	17	54.26	1	53.70	53.70	16	20,044	0.08%
2018/08/27	3	52.93	22	53.55	53.60	-19	20,136	-0.09%
2018/08/24	7	51.31	7.2	50.95	51.20	-0.2	20,142	0.00%
2018/08/23	8	51.90	4	52.18	50.90	4	20,315	0.02%
2018/08/22	2	52.70	4	52.68	52.80	-2	20,443	-0.01%
2018/08/21	8	53.55	6.8	53.35	53.30	1.2	20,954	0.01%
2018/08/20	5	52.70	7	52.81	53.10	-2	21,048	-0.01%
2018/08/17	7	53.83	7	53.23	51.70	0	21,292	0.00%
2018/08/16	18	52.74	15	52.73	53.00	3	21,414	0.01%
2018/08/15	7	51.66	7	51.53	50.90	0	21,712	0.00%
2018/08/14	10	54.02	8	54.05	53.00	2	21,833	0.01%
2018/08/13	16	52.19	15	53.31	53.00	1	21,720	0.00%
2018/08/10	8	55.36	5	54.76	54.70	3	21,906	0.01%
2018/08/09	10	56.76	14	56.85	57.20	-4	22,026	-0.02%
2018/08/08	8	55.68	1	56.60	54.00	7	21,777	0.03%
2018/08/07	12	57.13	8	57.14	57.00	4	21,945	0.02%
2018/08/06	6	56.50	5	56.24	56.10	1	21,671	0.00%
2018/08/03	14	54.21	13	53.92	55.10	1	21,681	0.00%
2018/08/02	6	53.72	7	52.96	52.60	-1	21,360	0.00%
2018/08/01	3	56.00	16	55.96	56.30	-13	21,195	-0.06%
2018/07/31	24	55.89	36	55.83	55.00	-12	21,293	-0.06%
2018/07/30	43	61.43	7	57.21	56.90	36	21,006	0.17%
2018/07/27	31	61.27	21	62.06	63.20	10	20,592	0.05%
2018/07/26	31	60.63	34	60.27	59.50	-3	20,199	-0.01%
2018/07/25	2	58.05	6	58.30	60.50	-4	19,772	-0.02%
2018/07/24	21	59.32	6	59.05	59.30	15	19,543	0.08%
2018/07/23	11	56.89	1	59.00	58.40	10	19,192	0.05%
2018/07/20	3	59.70	4	59.38	57.50	-1	18,857	-0.01%
2018/07/19	1	62.90	1	62.00	62.50	0	18,399	0.00%
2018/07/18	13	66.80	5	67.94	63.10	8	17,954	0.04%
2018/07/17	3	71.83	0	0.00	70.10	3	17,612	0.02%
2018/07/16	1	74.40	1.1	77.49	74.00	-0.1	17,421	0.00%
2018/07/13	57	79.06	40	77.45	77.40	17	17,352	0.10%
2018/07/12	1	75.10	3	79.70	79.60	-2	17,118	-0.01%
2018/07/11	0	0.00	3	74.47	74.10	-3	16,907	-0.02%
2018/07/10	1	75.50	18	74.74	75.40	-17	16,942	-0.10%
2018/07/09	0	0.00	4.1	74.92	74.70	-4.1	16,812	-0.02%
2018/07/06	2	71.10	7	70.39	71.20	-5	16,621	-0.03%
2018/07/05	2	76.45	1	77.20	74.30	1	16,436	0.01%
2018/07/04	8	79.60	10	76.45	78.00	-2	16,343	-0.01%
2018/07/03	10.2	82.77	1	83.00	80.30	9.2	16,062	0.06%
2018/07/02	4	83.43	6	83.02	82.00	-2	15,824	-0.01%
2018/06/29	5	81.28	6	81.37	81.00	-1	15,564	-0.01%
2018/06/28	8	80.13	2	79.70	79.50	6	15,407	0.04%
2018/06/27	23	85.17	8	85.84	81.70	15	15,197	0.10%
2018/06/26	6	81.50	13.1	81.95	83.80	-7.1	14,811	-0.05%
2018/06/25	19.3	81.43	17	80.49	79.00	2.3	14,555	0.02%
2018/06/22	5	82.82	4	83.80	82.00	1	14,376	0.01%
2018/06/21	8	85.20	12	85.93	84.80	-4	14,108	-0.03%
2018/06/20	22	88.92	6.1	85.98	83.90	15.9	13,863	0.11%
2018/06/19	4	90.58	20	90.87	92.50	-16	13,401	-0.12%
2018/06/15	19	88.98	19	88.59	86.20	0	12,909	0.00%
2018/06/14	18	87.46	14	86.51	88.40	4	12,439	0.03%
2018/06/13	4	81.98	4	83.05	82.50	0	11,881	0.00%
2018/06/12	8	83.86	6	81.87	81.40	2	11,487	0.02%
2018/06/11	18	77.61	14	78.21	81.20	4	10,989	0.04%
2018/06/08	10	74.18	15.3	74.27	73.90	-5.3	10,619	-0.05%
2018/06/07	15	72.08	9	73.18	72.10	6	10,315	0.06%
2018/06/06	2	68.05	8	69.49	71.10	-6	9,695	-0.06%
2018/06/05	1	65.00	11	64.94	64.70	-10	9,274	-0.11%
2018/06/04	11.1	68.30	13	67.17	67.00	-1.9	9,060	-0.02%
2018/06/01	13	65.65	13	65.65	68.40	0	8,759	0.00%
2018/05/31	21	68.36	5	64.40	63.50	16	8,530	0.19%
2018/05/30	17	65.58	19	66.57	67.60	-2	8,298	-0.02%
2018/05/29	44.2	69.10	49	68.71	68.00	-4.8	8,049	-0.06%
2018/05/28	3	65.03	9.1	66.10	66.10	-6.1	7,484	-0.08%
2018/05/25	37	56.90	31	59.02	60.10	6	7,226	0.08%
2018/05/24	11	54.47	14	54.49	54.70	-3	6,818	-0.04%
2018/05/23	20	50.69	25	51.62	53.60	-5	6,462	-0.08%
2018/05/22	8	49.93	9	50.61	50.00	-1	5,898	-0.02%
2018/05/21	6	47.79	4.1	47.85	48.60	1.9	5,531	0.03%
2018/05/18	20.3	48.90	8	47.43	47.30	12.3	5,303	0.23%
2018/05/17	5	47.94	13	47.98	48.70	-8	4,741	-0.17%
2018/05/16	11	46.93	25	47.25	47.00	-14	4,302	-0.33%
2018/05/15	26	47.64	11	47.87	48.40	15	4,095	0.37%
2018/05/11	0	0.00	12	40.60	40.95	-12	3,612	-0.33%
2018/05/10	4	37.15	1	37.00	37.25	3	3,268	0.09%
2018/05/09	11	36.91	2	36.88	37.80	9	3,153	0.29%
2018/05/08	28	37.10	24.1	36.85	37.10	3.9	2,984	0.13%
2018/05/07	3	35.55	129	36.67	36.70	-126	2,594	-4.86%	大賣/鉅額交易
2018/05/04	12	32.89	28	33.81	33.40	-16	2,251	-0.71%
2018/05/03	0	0.00	2	32.48	32.35	-2	2,047	-0.10%
2018/05/02	3	31.90	3	31.70	31.60	0	2,001	0.00%
2018/04/30	3	31.90	0	0.00	31.25	3	1,998	0.15%
2018/04/27	1	30.30	5	29.70	31.05	-4	1,933	-0.21%
2018/04/25	0	0.00	1	30.90	30.90	-1	1,963	-0.05%
2018/04/24	1	30.70	1	30.70	31.20	0	2,061	0.00%
2018/04/20	5.1	32.20	0	0.00	31.90	5.1	2,552	0.20%
2018/04/19	10	32.80	0	0.00	32.75	10	2,532	0.39%
2018/04/18	3	32.55	1	32.10	32.45	2	2,504	0.08%
2018/04/17	1	33.70	2	31.90	31.80	-1	2,501	-0.04%
2018/04/16	14	32.73	16	32.54	33.30	-2	2,483	-0.08%
2018/04/13	20	32.19	5	31.75	31.55	15	2,435	0.62%
2018/04/12	1	31.15	0	0.00	31.90	1	2,447	0.04%
2018/04/10	0	30.75	0	0.00	30.70	0	2,521	0.00%
2018/04/09	1	30.60	3	30.65	30.60	-2	2,603	-0.08%
2018/03/31	0	0.00	4	31.08	31.05	-4	2,690	-0.15%
2018/03/30	0	0.00	5	31.05	30.80	-5	2,747	-0.18%
2018/03/27	3	32.00	0	0.00	31.65	3	2,814	0.11%
2018/03/23	6	30.35	0	0.00	30.45	6	2,788	0.22%
2018/03/22	10	32.25	11	32.55	32.05	-1	2,764	-0.04%
2018/03/20	10	31.60	0	0.00	31.55	10	2,700	0.37%
2018/03/19	3	32.00	5	32.28	32.00	-2	2,702	-0.07%
2018/03/16	0	0.00	2	31.60	31.60	-2	2,672	-0.07%
2018/03/13	0	0.00	2	31.00	31.05	-2	2,706	-0.07%
2018/03/12	1.8	30.77	0	0.00	30.80	1.8	2,771	0.06%
2018/03/08	0	0.00	1	30.85	30.65	-1	2,895	-0.03%
2018/03/07	2	30.90	0	0.00	30.65	2	3,205	0.06%
2018/03/05	5	31.90	0	0.00	32.00	5	3,547	0.14%
2018/03/02	0	0.00	2	31.10	30.90	-2	3,477	-0.06%
2018/02/09	0	0.00	0.1	28.50	28.50	-0.1	3,653	0.00%
2018/02/06	1	29.50	6	28.22	28.20	-5	3,731	-0.13%
2018/02/02	2	30.40	2	30.63	30.50	0	3,749	0.00%
2018/02/01	0	0.00	2	30.70	30.45	-2	4,126	-0.05%
2018/01/30	4	30.38	0	0.00	30.25	4	4,319	0.09%
2018/01/26	3	30.85	0	0.00	30.90	3	4,342	0.07%
2018/01/25	0	0.00	5	31.45	31.10	-5	4,329	-0.12%
2018/01/24	0	0.00	1	31.50	31.50	-1	4,312	-0.02%
2018/01/22	5	31.65	4	32.15	32.10	1	4,289	0.02%
2018/01/19	4	31.25	8	31.37	31.25	-4	4,246	-0.09%
2018/01/18	11	32.42	6	32.10	31.85	5	4,188	0.12%
2018/01/17	1	34.00	1	33.75	32.15	0	4,078	0.00%
2018/01/16	26	34.60	42	34.41	34.80	-16	3,831	-0.42%
2018/01/15	2	31.68	0	0.00	31.65	2	3,533	0.06%
2018/01/11	3	31.65	3	31.90	32.00	0	3,509	0.00%
2018/01/10	5	31.44	6	32.04	31.30	-1	3,474	-0.03%
2018/01/09	1	32.30	1	32.00	31.90	0	3,420	0.00%
2018/01/08	2	31.40	11	31.45	31.00	-9	3,373	-0.27%
2018/01/05	17	30.48	0	0.00	30.80	17	3,286	0.52%
2018/01/04	7	31.26	3	31.48	30.80	4	3,251	0.12%
2018/01/03	106	30.96	4	30.90	31.35	102	3,194	3.19%	大買/鉅額交易
2018/01/02	2	30.05	5	30.04	30.30	-3	3,101	-0.10%