達方 (8163)-富邦-彰化券商分點個股進出

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
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/11/22	50.2	49.82	48	51.26	49.20	2.2	996	0.22%
2024/11/21	0	0.00	2.5	48.42	50.30	-2.5	744	-0.34%
2024/11/20	3	46.53	0	0.00	45.80	3	632	0.47%
2024/11/18	0.5	46.05	0	0.00	45.85	0.5	613	0.08%
2024/11/11	0	0.00	1	46.60	46.75	-1	613	-0.16%
2024/11/08	1	45.55	0	0.00	45.50	1	607	0.16%
2024/11/06	0	0.00	10	45.55	45.95	-10	599	-1.67%
2024/11/05	0	0.00	0	47.10	46.70	0	607	0.00%
2024/10/28	0	0.00	1	50.10	49.80	-1	610	-0.16%
2024/10/17	1	50.00	1	49.85	50.40	0	696	0.00%
2024/10/15	0	0.00	2	49.03	49.15	-2	675	-0.30%
2024/10/11	1	48.40	0	0.00	48.55	1	689	0.15%
2024/10/08	3	48.35	0	0.00	48.35	3	708	0.42%
2024/10/04	1	49.75	0	0.00	49.80	1	710	0.14%
2024/09/30	3	49.80	0	0.00	49.65	3	901	0.33%
2024/09/10	0	0.00	0.3	50.40	50.20	-0.3	1,256	-0.02%
2024/09/02	1	52.90	0	0.00	52.70	1	1,467	0.07%
2024/08/29	1	51.80	1	51.90	52.50	0	1,610	0.00%
2024/08/28	0	0.00	1	52.10	51.90	-1	1,643	-0.06%
2024/08/27	0	0.00	1	51.80	51.90	-1	1,658	-0.06%
2024/08/26	0	0.00	1	52.50	52.50	-1	1,681	-0.06%
2024/08/16	0	0.00	0	53.80	53.10	0	1,784	0.00%
2024/08/14	0	0.00	0.2	52.50	52.60	-0.2	1,806	-0.01%
2024/08/06	0	0.00	1	46.90	49.30	-1	1,938	-0.05%
2024/08/01	1	56.80	0	0.00	56.90	1	2,155	0.05%
2024/07/30	0	0.00	1	55.00	55.40	-1	2,326	-0.04%
2024/07/29	0	0.00	2	57.00	55.60	-2	2,341	-0.09%
2024/07/22	0	0.00	1	56.90	56.20	-1	2,342	-0.04%
2024/07/17	0	0.00	1	59.30	59.10	-1	2,320	-0.04%
2024/07/12	1	59.90	1	59.80	60.00	0	2,329	0.00%
2024/07/11	0	0.00	1	60.30	60.30	-1	2,336	-0.04%
2024/07/09	0	0.00	1	60.00	60.40	-1	2,351	-0.04%
2024/07/05	2	61.40	1	60.40	60.10	1	2,357	0.04%
2024/07/04	7	62.37	9	61.40	61.50	-2	2,314	-0.09%
2024/07/03	2	69.30	2	69.40	69.30	0	2,215	0.00%
2024/07/02	1	69.10	0	0.00	69.10	1	2,163	0.05%
2024/07/01	0	0.00	1	70.40	69.90	-1	2,156	-0.05%
2024/06/28	3	69.00	0	0.00	68.90	3	2,130	0.14%
2024/06/27	2.8	70.07	0	0.00	69.60	2.8	2,121	0.13%
2024/06/26	0	0.00	6	72.00	71.40	-6	2,109	-0.28%
2024/06/25	0	0.00	2	71.00	71.00	-2	2,094	-0.10%
2024/06/24	0	0.00	4	70.93	70.60	-4	2,090	-0.19%
2024/06/21	1	70.60	0	0.00	70.70	1	2,093	0.05%
2024/06/19	1	69.50	9	69.72	69.50	-8	2,150	-0.37%
2024/06/18	0	0.00	12	68.85	69.20	-12	2,168	-0.55%
2024/06/14	6	68.18	0	0.00	68.40	6	2,247	0.27%
2024/06/13	0	0.00	3	68.80	69.00	-3	2,230	-0.13%
2024/06/12	1	68.10	0	0.00	68.90	1	2,245	0.04%
2024/06/11	0	0.00	2	69.05	69.10	-2	2,245	-0.09%
2024/06/07	3	68.47	1	68.00	68.00	2	2,237	0.09%
2024/06/06	9	71.73	3	73.03	71.50	6	2,185	0.27%
2024/06/05	2	70.85	8	72.24	71.80	-6	2,178	-0.28%
2024/06/04	1	69.60	5	69.86	70.60	-4	2,161	-0.19%
2024/06/03	2	69.00	5	69.46	69.20	-3	2,207	-0.14%
2024/05/31	1.1	67.79	0	0.00	68.00	1.1	2,431	0.05%
2024/05/30	2	67.35	0	0.00	67.40	2	2,748	0.07%
2024/05/23	0	0.00	1	67.40	67.20	-1	2,822	-0.04%
2024/05/22	0	0.00	4	67.83	67.90	-4	2,811	-0.14%
2024/05/20	0.3	67.30	0	0.00	66.90	0.3	2,781	0.01%
2024/05/16	0	0.00	5	67.56	67.30	-5	2,764	-0.18%
2024/05/15	1	67.00	1	67.10	66.80	0	2,766	0.00%
2024/05/13	0	0.00	8	67.40	67.90	-8	2,733	-0.29%
2024/05/10	2	67.00	0	0.00	67.40	2	2,717	0.07%
2024/05/09	1	69.80	3	68.63	67.90	-2	2,676	-0.07%
2024/05/08	8	70.10	1	69.20	70.80	7	2,634	0.27%
2024/05/07	1	71.20	13	70.68	71.80	-12	2,569	-0.47%
2024/05/06	1	67.70	11	68.16	67.80	-10	2,411	-0.41%
2024/05/03	3	67.93	5	67.74	67.70	-2	2,353	-0.08%
2024/04/29	0	0.00	8	62.20	62.70	-8	2,222	-0.36%
2024/04/23	0	0.00	1	61.30	61.30	-1	2,215	-0.05%
2024/04/22	4	59.93	0	0.00	59.80	4	2,211	0.18%
2024/04/19	3	60.10	1	60.30	60.40	2	2,206	0.09%
2024/04/17	2	60.45	0	0.00	60.60	2	2,197	0.09%
2024/04/16	0	0.00	11	60.39	60.10	-11	2,196	-0.50%
2024/04/11	8	61.71	0	0.00	61.50	8	2,301	0.35%
2024/04/10	0	0.00	2	62.20	62.60	-2	2,301	-0.09%
2024/04/09	9	62.23	0	0.00	62.10	9	2,312	0.39%
2024/04/08	0	0.00	0	64.00	63.50	0	2,321	0.00%
2024/04/02	0	0.00	1	62.80	63.00	-1	2,325	-0.04%
2024/03/29	1	61.80	0	0.00	62.30	1	2,319	0.04%
2024/03/26	0	0.00	6	62.47	61.90	-6	2,323	-0.26%
2024/03/25	1	63.60	1	63.00	62.80	0	2,309	0.00%
2024/03/22	6	64.28	12	64.36	64.30	-6	2,308	-0.26%
2024/03/21	0	0.00	3	63.07	64.10	-3	2,289	-0.13%
2024/03/20	4	63.20	0	0.00	62.40	4	2,288	0.17%
2024/03/19	2	61.85	2	61.00	61.90	0	2,245	0.00%
2024/03/18	1	60.10	0	0.00	60.80	1	2,237	0.05%
2024/03/15	0	60.60	1	60.60	60.00	-1	2,241	-0.04%
2024/03/14	0	60.60	3	60.60	60.60	-3	2,225	-0.13%
2024/03/13	2	60.75	0	0.00	60.70	2	2,220	0.09%
2024/03/12	2	59.65	0	0.00	60.50	2	2,229	0.09%
2024/03/11	1	59.80	5	59.94	59.60	-4	2,243	-0.18%
2024/03/08	3	61.79	0	0.00	60.00	3	2,235	0.14%
2024/03/07	2	61.10	0	0.00	61.00	2	2,216	0.09%
2024/03/06	5	60.82	4	60.58	61.70	1	2,159	0.05%
2024/03/05	0	0.00	5.1	61.02	61.40	-5.1	1,963	-0.26%
2024/03/04	0	0.00	4	55.85	55.90	-4	1,648	-0.24%
2024/03/01	0.2	54.40	0.1	54.40	54.40	0.2	1,616	0.01%
2024/02/27	0	0.00	0.1	53.50	53.40	-0.1	1,576	-0.01%
2024/02/20	0	0.00	10	52.70	52.50	-10	1,739	-0.57%
2024/02/16	0	0.00	10	52.40	52.10	-10	1,775	-0.56%
2024/02/15	3	50.60	0	0.00	50.50	3	1,788	0.17%
2024/02/02	2	50.85	0	0.00	50.70	2	1,867	0.11%
2024/01/29	21	51.60	1	51.60	51.70	20	2,257	0.89%
2024/01/26	0	0.00	2	51.85	51.70	-2	2,509	-0.08%
2024/01/24	1	53.00	0	0.00	52.50	1	2,513	0.04%
2024/01/23	1	52.30	0	0.00	52.40	1	2,498	0.04%
2024/01/17	1	51.60	0	0.00	51.90	1	2,471	0.04%
2024/01/16	0.3	52.00	0	0.00	52.00	0.3	2,456	0.01%
2024/01/12	5	51.70	0	0.00	51.60	5	2,440	0.20%
2024/01/08	5	53.10	0	0.00	52.60	5	2,408	0.21%
2024/01/05	0.1	55.20	0	0.00	54.90	0.1	2,360	0.00%
2023/12/29	0	0.00	1	53.90	54.20	-1	2,162	-0.05%
2023/12/26	1	52.40	0	0.00	52.20	1	2,092	0.05%
2023/12/25	4	51.88	1.1	51.91	51.80	2.9	2,082	0.14%
2023/12/22	2	52.40	0	0.00	52.50	2	2,066	0.10%
2023/12/21	0.5	53.00	0	0.00	52.60	0.5	2,052	0.02%
2023/12/19	7	53.30	11	53.61	53.00	-4	2,003	-0.20%
2023/12/18	50	55.35	1	54.80	54.40	49	1,960	2.50%
2023/12/14	0	0.00	8	56.45	56.70	-8	1,889	-0.42%
2023/12/13	7	55.90	1	55.80	55.80	6	1,859	0.32%
2023/12/11	1	54.40	0	0.00	54.90	1	1,814	0.06%
2023/12/08	0	0.00	1	54.80	54.80	-1	1,799	-0.06%
2023/12/07	1	54.70	5	54.64	54.50	-4	1,785	-0.22%
2023/12/06	0	0.00	1	55.80	55.40	-1	1,757	-0.06%
2023/12/05	0	0.00	2	54.90	54.80	-2	1,714	-0.12%
2023/11/29	2	52.00	0	0.00	52.30	2	1,534	0.13%
2023/11/28	1	51.80	1	52.00	52.10	0	1,527	0.00%
2023/11/24	1	51.60	0	0.00	51.60	1	1,497	0.07%
2023/11/22	3	52.27	2	51.70	52.60	1	1,452	0.07%
2023/11/21	0	0.00	2	51.40	51.10	-2	1,379	-0.15%
2023/11/20	0	0.00	2	50.35	51.20	-2	1,361	-0.15%
2023/11/17	7	51.53	14	51.83	51.60	-7	1,329	-0.53%
2023/11/15	2	51.20	0	0.00	50.60	2	1,249	0.16%
2023/11/14	0	0.00	17	50.51	50.20	-17	1,211	-1.40%
2023/11/13	2	51.25	2	51.00	51.00	0	1,175	0.00%
2023/11/10	0	0.00	4	51.30	51.40	-4	1,116	-0.36%
2023/11/09	8	50.20	36	50.96	50.90	-28	1,063	-2.63%
2023/11/08	0	0.00	12	50.00	50.00	-12	974	-1.23%
2023/11/07	10	49.83	2	49.43	49.85	8	936	0.85%
2023/11/06	18	49.88	3	50.30	49.70	15	881	1.70%
2023/11/03	2	48.25	127.1	48.52	48.85	-125.1	661	-18.90%	大賣/鉅額交易
2023/11/02	0	0.00	8	44.65	44.55	-8	411	-1.94%
2023/11/01	0	0.00	8.1	44.25	44.25	-8.1	428	-1.89%
2023/10/18	0	0.00	0.2	42.71	44.00	-0.2	481	-0.03%
2023/10/13	0	0.00	2	44.05	43.85	-2	493	-0.41%
2023/10/03	0	0.00	1	43.35	43.10	-1	622	-0.16%
2023/09/25	0	0.00	1	43.30	43.35	-1	709	-0.14%
2023/09/22	5	43.40	0	0.00	43.25	5	717	0.70%
2023/09/20	9	43.46	0	0.00	43.45	9	739	1.22%
2023/09/19	1	43.55	0	0.00	43.85	1	745	0.13%
2023/09/12	5	43.45	0	0.00	43.60	5	772	0.65%
2023/09/11	4	44.13	4	43.75	43.75	0	778	0.00%
2023/09/06	0	0.00	5	44.08	44.20	-5	798	-0.63%
2023/09/05	2	43.70	0	0.00	43.80	2	796	0.25%
2023/08/28	1	42.00	0	0.00	41.80	1	828	0.12%
2023/08/25	0	0.00	1	42.25	42.50	-1	835	-0.12%
2023/08/24	1	42.35	0	0.00	42.15	1	839	0.12%
2023/08/23	1	42.35	2	42.35	42.35	-1	854	-0.12%
2023/08/22	2	42.28	1	42.20	42.20	1	870	0.11%
2023/08/18	1	42.10	0	0.00	42.00	1	879	0.11%
2023/08/11	5	41.80	0	0.00	41.75	5	940	0.53%
2023/08/10	4.2	42.48	0	0.00	42.05	4.2	949	0.44%
2023/08/08	0	42.90	0	0.00	42.95	0	949	0.00%
2023/08/07	7	41.80	0	0.00	42.80	7	946	0.74%
2023/08/04	2	43.35	0	0.00	43.80	2	924	0.22%
2023/07/20	0	0.00	1	44.50	45.05	-1	882	-0.11%
2023/07/19	20	44.89	0	0.00	44.35	20	878	2.28%
2023/07/17	0	0.00	29	45.95	46.00	-29	880	-3.29%
2023/07/14	0	0.00	9	45.69	45.55	-9	876	-1.03%
2023/07/13	0	0.00	8	45.85	45.15	-8	869	-0.92%
2023/07/12	0	0.00	20	45.10	45.15	-20	858	-2.33%
2023/07/11	1.1	43.78	0	0.00	43.50	1.1	840	0.13%
2023/07/10	2	46.15	0	0.00	46.00	2	821	0.24%
2023/07/07	4	46.96	0	0.00	46.75	4	810	0.49%
2023/07/05	0	0.00	1	47.45	47.35	-1	824	-0.12%
2023/07/04	20	47.60	1	47.50	47.60	19	820	2.32%
2023/07/03	0	0.00	4	46.60	46.85	-4	818	-0.49%
2023/06/30	0	0.00	1	46.55	46.30	-1	805	-0.12%
2023/06/28	0	0.00	3	45.65	45.65	-3	790	-0.38%
2023/06/27	2	45.58	1	46.05	45.30	1	792	0.13%
2023/06/26	14	46.12	0	0.00	46.00	14	786	1.78%
2023/06/21	16.1	47.04	0	0.00	46.70	16.1	780	2.06%
2023/06/20	28	47.41	0	0.00	47.25	28	778	3.60%
2023/06/14	1	47.95	0	0.00	47.95	1	772	0.13%
2023/06/13	2	47.35	1	47.45	47.55	1	769	0.13%
2023/06/12	5	47.01	0	0.00	47.10	5	764	0.65%
2023/06/09	0	46.60	0	0.00	46.70	0	761	0.01%
2023/06/07	0	0.00	6	47.20	47.30	-6	789	-0.76%
2023/06/06	1	47.25	0	0.00	46.80	1	829	0.12%
2023/06/02	1	47.20	0	0.00	47.40	1	965	0.10%
2023/06/01	2	46.95	1	46.95	47.10	1	959	0.10%
2023/05/29	0	0.00	1	46.95	47.10	-1	950	-0.11%
2023/05/25	0	0.00	20	46.34	46.65	-20	925	-2.16%
2023/05/23	0	0.00	2	46.90	46.90	-2	912	-0.22%
2023/05/22	0	0.00	10	46.18	46.30	-10	898	-1.11%
2023/05/19	0	0.00	40	45.65	45.55	-40	883	-4.53%
2023/05/18	0	0.00	1.1	45.50	45.50	-1.1	872	-0.13%
2023/05/17	20	45.30	12	45.35	45.40	8	864	0.93%
2023/05/16	0	0.00	4	45.15	45.10	-4	855	-0.47%
2023/05/15	0	0.00	4	44.95	44.75	-4	847	-0.47%
2023/05/11	4	44.00	0	0.00	44.00	4	915	0.44%
2023/05/09	0	0.00	4	44.68	44.65	-4	918	-0.44%
2023/05/08	0	0.00	1	44.50	44.50	-1	922	-0.11%
2023/05/04	3	44.20	0	0.00	44.15	3	934	0.32%
2023/04/18	0	0.00	5	44.65	44.55	-5	902	-0.55%
2023/04/17	13	44.46	2	44.55	44.55	11	896	1.23%
2023/04/14	8	44.58	3	44.60	44.40	5	887	0.56%
2023/04/13	4	44.95	2	45.00	44.55	2	879	0.23%
2023/04/12	3	44.92	1	45.30	45.30	2	865	0.23%
2023/04/10	4	44.15	8	44.73	44.90	-4	825	-0.48%
2023/04/06	1	44.50	0	0.00	44.50	1	777	0.13%
2023/03/29	18	43.71	0	0.00	43.75	18	760	2.37%
2023/03/27	1	44.40	0	0.00	44.05	1	759	0.13%
2023/03/22	0	0.00	2	43.88	44.20	-2	750	-0.27%
2023/03/21	5	43.55	0	0.00	43.55	5	744	0.67%
2023/03/20	10	43.40	0	0.00	43.35	10	741	1.35%
2023/03/17	1	42.80	0	0.00	43.30	1	744	0.13%
2023/03/16	2	43.00	0	0.00	42.60	2	742	0.27%
2023/03/15	0	0.00	1	43.75	43.25	-1	745	-0.13%
2023/03/14	1	43.80	0	0.00	43.50	1	740	0.14%
2023/03/09	5	44.45	2	44.38	44.50	3	713	0.42%
2023/03/08	11	45.61	66.4	44.10	44.70	-55.4	671	-8.25%
2023/03/06	1	41.90	0	0.00	41.95	1	569	0.18%
2023/03/03	22	41.66	1	41.70	41.65	21	563	3.73%
2023/03/02	26	41.56	0	0.00	41.60	26	557	4.67%
2023/03/01	5	41.25	0	0.00	41.35	5	551	0.91%
2023/02/24	16	41.05	0	0.00	41.30	16	548	2.92%
2023/02/23	5	41.09	0	0.00	41.00	5	542	0.92%
2023/02/22	6	41.03	0	0.00	41.00	6	542	1.11%
2023/02/21	2	41.10	0	0.00	41.15	2	542	0.37%
2023/02/20	0	0.00	0	41.50	41.25	0	543	0.00%
2023/02/17	0	0.00	2	40.88	40.90	-2	545	-0.37%
2023/02/15	0	41.00	0	0.00	40.70	0	548	0.00%
2023/02/14	2	40.35	0	0.00	40.40	2	544	0.37%
2023/02/10	0.2	41.70	11	41.15	41.00	-10.8	547	-1.97%
2023/02/09	0	0.00	9.1	41.41	41.55	-9.1	511	-1.78%
2023/01/11	0	0.00	1	39.05	38.90	-1	435	-0.23%
2023/01/10	0	0.00	1	38.95	39.00	-1	436	-0.23%
2023/01/05	5	38.10	0	0.00	38.05	5	448	1.11%
2022/12/20	0	0.00	4	37.90	37.40	-4	483	-0.83%
2022/12/16	0	0.00	5	38.05	38.05	-5	481	-1.04%
2022/12/15	0.3	38.90	0	0.00	38.80	0.3	472	0.05%
2022/12/13	8	38.60	0	0.00	38.50	8	476	1.68%
2022/12/09	0	0.00	1	38.95	38.50	-1	478	-0.21%
2022/12/02	0	0.00	2	40.63	40.50	-2	485	-0.41%
2022/12/01	0	0.00	5	40.55	40.50	-5	484	-1.03%
2022/11/30	2	40.13	0	0.00	40.15	2	479	0.42%
2022/11/28	4	39.60	1	39.70	39.85	3	455	0.66%
2022/10/20	1	37.05	0	0.00	37.15	1	528	0.19%
2022/10/12	1	37.65	0	0.00	37.90	1	523	0.19%
2022/10/11	1	38.30	0	0.00	38.25	1	519	0.19%
2022/09/28	5	39.00	0	0.00	38.50	5	595	0.84%
2022/09/26	1	40.40	0	0.00	39.55	1	620	0.16%
2022/09/23	3	41.30	0	0.00	41.20	3	640	0.47%
2022/09/15	5	42.25	2.1	42.82	42.75	2.9	683	0.42%
2022/09/13	5	41.85	0	0.00	41.80	5	675	0.74%
2022/08/11	2	41.40	2	41.85	41.75	0	725	0.00%
2022/08/10	0	0.00	1	41.40	41.40	-1	723	-0.14%
2022/08/08	0	40.00	0	0.00	39.95	0	707	0.01%
2022/07/27	0	0.00	5	39.90	39.85	-5	891	-0.56%
2022/07/26	0	0.00	1	39.10	39.10	-1	894	-0.11%
2022/07/20	1	39.25	0	0.00	39.10	1	947	0.11%
2022/07/18	0	0.00	1	38.45	38.70	-1	977	-0.10%
2022/07/07	0	0.00	1	36.45	36.60	-1	1,128	-0.09%
2022/07/06	2.5	38.94	0	0.00	38.60	2.5	1,109	0.23%
2022/07/05	0	0.00	1	39.50	39.80	-1	1,100	-0.09%
2022/07/01	16	38.98	0	0.00	38.80	16	1,108	1.44%
2022/06/30	1	40.55	0	0.00	40.45	1	1,095	0.09%
2022/06/27	0	0.00	5	42.45	42.50	-5	1,168	-0.43%
2022/06/22	7	41.44	0	0.00	41.40	7	1,181	0.59%
2022/05/23	20	43.10	0	0.00	43.00	20	1,791	1.12%
2022/05/20	20	42.95	0	0.00	42.90	20	1,794	1.11%
2022/05/12	2	42.40	0	0.00	41.20	2	1,785	0.11%
2022/05/11	1	42.55	0	0.00	42.50	1	1,782	0.06%
2022/05/10	0	0.00	2	42.55	43.40	-2	1,764	-0.11%
2022/05/09	4	43.79	0	0.00	43.00	4	1,758	0.23%
2022/05/05	0.2	45.80	0	0.00	45.75	0.2	1,706	0.01%
2022/05/04	1	47.40	0	0.00	45.80	1	1,685	0.06%
2022/04/25	1	49.00	0.1	48.50	48.20	1	1,627	0.06%
2022/04/21	0	0.00	3	50.80	50.40	-3	1,612	-0.19%
2022/04/20	2.1	49.76	2	50.25	50.40	0.1	1,577	0.00%
2022/04/19	0	0.00	1	49.65	49.65	-1	1,530	-0.07%
2022/04/18	2.1	48.19	0	0.00	48.40	2.1	1,519	0.14%
2022/04/13	0	48.60	0	0.00	48.55	0	1,568	0.00%
2022/04/11	5	47.82	0	0.00	47.80	5	1,626	0.31%
2022/04/07	14	48.19	0	0.00	47.90	14	1,710	0.82%
2022/04/06	2	49.35	4	49.19	49.15	-2	1,868	-0.11%
2022/04/01	7	49.34	0	0.00	49.35	7	1,886	0.37%
2022/03/31	9	49.82	2	49.80	49.70	7	1,917	0.37%
2022/03/30	3	49.35	0	0.00	50.20	3	1,983	0.15%
2022/03/29	4	49.15	0	0.00	49.05	4	1,947	0.21%
2022/03/28	4	48.74	0	0.00	49.10	4	1,958	0.20%
2022/03/25	9	49.33	2	49.48	49.25	7	1,967	0.36%
2022/03/22	1	49.35	0	0.00	49.50	1	2,110	0.05%
2022/03/21	0	0.00	2	49.10	49.30	-2	2,122	-0.09%
2022/03/17	1	49.35	0	0.00	49.35	1	2,134	0.05%
2022/03/16	1	49.35	0	0.00	49.50	1	2,147	0.05%
2022/03/15	0	0.00	5	49.43	49.00	-5	2,170	-0.23%
2022/03/14	2	49.35	3	49.53	49.35	-1	2,218	-0.05%
2022/03/10	0	0.00	1	48.65	48.35	-1	2,323	-0.04%
2022/03/09	0	0.00	46	48.40	48.30	-46	2,435	-1.89%
2022/03/08	0	0.00	1	44.80	44.70	-1	2,688	-0.04%
2022/03/04	0	0.00	2	47.80	47.60	-2	2,750	-0.07%
2022/03/03	1	46.75	0	0.00	46.70	1	2,736	0.04%
2022/03/01	0	0.00	1	46.50	46.40	-1	2,866	-0.03%
2022/02/24	20	45.89	0	0.00	45.50	20	3,275	0.61%
2022/02/23	5	46.70	0	0.00	46.90	5	3,369	0.15%
2022/02/22	0	0.00	1	46.35	46.40	-1	3,377	-0.03%
2022/02/16	0	46.95	0	0.00	46.80	0	3,403	0.00%
2022/02/11	11	47.41	0	0.00	47.50	11	3,426	0.32%
2022/02/09	20	46.66	0	0.00	46.90	20	3,423	0.58%
2022/02/07	5	45.05	0	0.00	45.60	5	3,429	0.15%
2022/01/25	0.3	45.25	0	0.00	45.00	0.3	3,476	0.01%
2022/01/21	0	0.00	1.2	46.37	45.90	-1.2	3,479	-0.03%
2022/01/11	1	47.60	0	0.00	47.05	1	3,424	0.03%
2022/01/10	18	47.86	0	0.00	48.05	18	3,397	0.53%
2022/01/07	2	47.60	0	0.00	47.30	2	3,382	0.06%
2022/01/06	4	48.25	0	0.00	48.15	4	3,342	0.12%
2022/01/04	1	49.55	6	49.35	49.35	-5	3,280	-0.15%
2021/12/30	0.1	50.62	0	0.00	50.70	0.1	3,209	0.00%
2021/12/29	3.1	51.24	8	50.52	51.00	-4.9	3,153	-0.16%
2021/12/28	0	0.00	2	49.60	49.35	-2	2,973	-0.07%
2021/12/27	7	49.46	3	49.47	49.55	4	2,955	0.14%
2021/12/24	2	49.10	2	49.53	49.35	0	2,929	0.00%
2021/12/17	1	48.80	1	49.20	48.80	0	2,782	0.00%
2021/12/16	1.1	49.45	5	49.53	49.85	-4	2,709	-0.15%
2021/12/14	1	49.05	4	49.06	48.55	-3	2,577	-0.12%
2021/12/13	2	49.03	0	0.00	48.85	2	2,526	0.08%
2021/12/10	0	0.00	1	48.90	49.15	-1	2,501	-0.04%
2021/12/09	0	0.00	2	48.18	48.30	-2	2,450	-0.08%
2021/12/08	3	49.23	2	49.78	49.00	1	2,383	0.04%
2021/12/07	1	49.65	3	49.88	49.65	-2	2,295	-0.09%
2021/12/06	3	49.28	1	49.20	49.20	2	2,207	0.09%
2021/12/03	5	49.29	33	49.08	49.60	-28	2,123	-1.32%
2021/12/02	19	48.97	66	49.23	48.65	-47	1,971	-2.38%
2021/12/01	0	0.00	1	47.05	47.15	-1	1,611	-0.06%
2021/11/30	0	46.70	3	46.60	46.50	-3	1,580	-0.19%
2021/11/26	2	46.58	2.3	46.91	46.15	-0.3	1,518	-0.02%
2021/11/25	6	46.30	1	46.05	46.10	5	1,469	0.34%
2021/11/24	4	46.20	4	46.40	46.00	0	1,473	0.00%
2021/11/23	6	46.54	70.1	46.96	47.05	-64.1	1,332	-4.81%
2021/11/22	2	44.85	6	44.08	45.45	-4	1,066	-0.37%
2021/11/19	3	42.85	0	0.00	42.90	3	1,024	0.29%
2021/11/18	1	43.45	0	0.00	43.25	1	1,022	0.10%
2021/11/17	0	0.00	4	43.23	43.40	-4	1,043	-0.38%
2021/11/16	2	42.55	1	42.60	42.55	1	1,058	0.09%
2021/11/12	2	43.05	1	43.00	43.00	1	1,104	0.09%
2021/11/11	2	43.15	4	43.60	43.05	-2	1,115	-0.18%
2021/11/10	1.4	44.02	0	0.00	43.80	1.4	1,119	0.12%
2021/11/04	1	43.55	0	0.00	43.45	1	1,162	0.09%
2021/11/03	1	43.15	2	43.33	43.50	-1	1,206	-0.08%
2021/11/01	0	0.00	1	42.45	42.30	-1	1,180	-0.08%
2021/10/27	1	41.65	0	0.00	41.65	1	1,194	0.08%
2021/10/22	1	40.85	0	0.00	40.90	1	1,260	0.08%
2021/10/21	1	40.85	1	42.00	42.00	0	1,280	0.00%
2021/10/19	1	40.60	0	0.00	40.60	1	1,309	0.08%
2021/10/18	0	0.00	1	40.25	40.30	-1	1,341	-0.07%
2021/10/15	0	0.00	1	40.45	40.30	-1	1,384	-0.07%
2021/10/14	1	39.30	0	0.00	39.60	1	1,441	0.07%
2021/10/06	1	39.85	0	0.00	39.70	1	1,709	0.06%
2021/10/04	2	39.63	1	39.80	39.20	1	1,746	0.06%
2021/10/01	2	40.70	0	0.00	40.35	2	1,751	0.11%
2021/09/29	1	41.30	0	0.00	41.30	1	1,795	0.06%
2021/09/28	1	42.35	0	0.00	42.30	1	1,809	0.06%
2021/09/24	0	0.00	5	42.40	42.35	-5	1,836	-0.27%
2021/09/22	1	41.70	0	0.00	41.80	1	1,911	0.05%
2021/09/15	13	42.79	0	0.00	42.55	13	2,016	0.64%
2021/09/09	1	42.80	0	0.00	42.95	1	2,057	0.05%
2021/09/03	0	0.00	3	45.23	44.85	-3	2,143	-0.14%
2021/09/02	1	45.05	1	44.80	44.75	0	2,191	0.00%
2021/09/01	1	44.25	5	44.20	44.60	-4	2,163	-0.18%
2021/08/31	0	0.00	1	44.55	44.35	-1	2,153	-0.05%
2021/08/30	1	44.10	2	43.93	43.90	-1	2,128	-0.05%
2021/08/27	1	42.70	0	0.00	42.65	1	2,091	0.05%
2021/08/26	3	42.50	0	0.00	42.60	3	2,102	0.14%
2021/08/25	1	42.40	1	42.10	42.60	0	2,121	0.00%
2021/08/23	1	41.95	10	41.73	41.75	-9	2,096	-0.43%
2021/08/20	0	0.00	1	43.40	43.40	-1	2,107	-0.05%
2021/08/19	2	43.28	4	43.70	43.15	-2	2,115	-0.09%
2021/08/18	5	43.68	2	44.10	44.00	3	2,101	0.14%
2021/08/17	25	44.12	4	44.48	43.90	21	2,087	1.01%
2021/08/16	5	43.82	1	43.80	44.05	4	2,086	0.19%
2021/08/13	7	44.96	0	0.00	44.90	7	2,080	0.34%
2021/08/12	2	45.70	0	0.00	45.55	2	2,083	0.10%
2021/08/11	6	46.18	3	45.77	45.80	3	2,099	0.14%
2021/08/10	8	46.96	0	0.00	46.75	8	2,098	0.38%
2021/08/09	2	48.10	8	47.57	47.95	-6	2,127	-0.28%
2021/08/06	0.2	47.50	0	0.00	47.30	0.2	2,126	0.01%
2021/08/05	1	47.50	4	47.85	47.85	-3	2,189	-0.14%
2021/08/04	0.2	47.43	0	0.00	47.50	0.2	2,263	0.01%
2021/08/03	1	47.50	0	0.00	47.20	1	2,321	0.04%
2021/07/30	0	0.00	4	47.00	47.00	-4	2,500	-0.16%
2021/07/29	0	0.00	2	47.00	46.65	-2	2,511	-0.08%
2021/07/28	5	46.26	2	46.25	46.50	3	2,525	0.12%
2021/07/27	5	47.10	0	0.00	46.90	5	2,579	0.19%
2021/07/23	3	47.17	1	47.85	47.30	2	2,650	0.08%
2021/07/22	1	47.90	2	47.53	47.30	-1	2,730	-0.04%
2021/07/21	1	46.70	1	46.95	46.95	0	2,826	0.00%
2021/07/20	3	47.08	4	47.20	46.95	-1	2,865	-0.03%
2021/07/19	6	48.28	1	49.00	48.10	5	2,857	0.17%
2021/07/16	0	0.00	8	47.58	48.00	-8	2,843	-0.28%
2021/07/14	2	46.75	0	0.00	46.15	2	2,928	0.07%
2021/07/13	2	46.63	1	46.20	46.10	1	2,951	0.03%
2021/07/12	2	46.30	0	0.00	46.45	2	2,936	0.07%
2021/07/09	0	0.00	2	46.15	45.90	-2	2,922	-0.07%
2021/07/08	0	0.00	1	46.30	46.20	-1	2,960	-0.03%
2021/07/07	5	46.38	0	0.00	46.10	5	3,009	0.17%
2021/07/06	0	0.00	1	45.90	45.80	-1	3,018	-0.03%
2021/07/02	0	0.00	1	45.30	45.10	-1	3,166	-0.03%
2021/07/01	0	0.00	1	45.15	44.95	-1	3,180	-0.03%
2021/06/30	3	45.53	0	0.00	45.90	3	3,178	0.09%
2021/06/28	4	45.34	15	45.27	45.90	-11	3,144	-0.35%
2021/06/18	5	44.25	0	0.00	43.70	5	3,156	0.16%
2021/06/17	1	44.00	0	0.00	44.15	1	3,163	0.03%
2021/06/16	1	43.60	5	43.39	43.35	-4	3,179	-0.13%
2021/06/11	2	44.90	1	44.50	44.50	1	3,218	0.03%
2021/06/10	2	43.28	1	42.80	44.45	1	3,320	0.03%
2021/06/09	15	42.49	3	42.47	42.55	12	3,290	0.36%
2021/06/08	8	42.25	0	0.00	42.25	8	3,348	0.24%
2021/06/07	18	42.39	0	0.00	42.10	18	3,453	0.52%
2021/06/04	10	42.40	0	0.00	42.40	10	3,539	0.28%
2021/06/03	33	42.65	0	0.00	42.80	33	3,562	0.93%
2021/06/02	5	42.53	0	0.00	42.55	5	3,572	0.14%
2021/06/01	1	43.20	2	43.15	43.25	-1	3,571	-0.03%
2021/05/31	2	42.70	0	0.00	42.65	2	3,606	0.06%
2021/05/28	3	42.63	0	0.00	42.75	3	3,607	0.08%
2021/05/26	6	42.19	0	0.00	42.25	6	3,627	0.17%
2021/05/24	12	40.92	0	0.00	41.55	12	3,690	0.33%
2021/05/18	2	39.93	0	0.00	40.70	2	3,833	0.05%
2021/05/17	12	38.79	0	0.00	38.40	12	3,824	0.31%
2021/05/14	1	41.60	0	0.00	41.40	1	3,785	0.03%
2021/05/13	4	40.26	1	41.85	41.70	3	3,741	0.08%
2021/05/12	4	42.53	1	45.65	43.05	3	3,675	0.08%
2021/05/11	3	47.10	0	0.00	46.65	3	3,625	0.08%
2021/05/10	1.1	50.02	3	49.70	49.05	-1.9	3,578	-0.05%
2021/05/07	2	48.03	2	48.23	49.00	0	3,456	0.00%
2021/05/06	4	46.86	0	0.00	46.20	4	3,403	0.12%
2021/05/05	0	0.00	1	46.55	46.80	-1	3,379	-0.03%
2021/04/29	4	52.50	1	51.60	51.20	3	3,286	0.09%
2021/04/28	2	52.15	0	0.00	52.40	2	3,255	0.06%
2021/04/27	1	52.00	5	52.00	52.10	-4	3,221	-0.12%
2021/04/23	1	49.00	0	0.00	49.50	1	3,069	0.03%
2021/04/22	0	0.00	3	49.22	49.00	-3	3,058	-0.10%
2021/04/21	2	50.55	2	51.15	51.00	0	3,010	0.00%
2021/04/20	0	0.00	2	50.55	50.50	-2	2,962	-0.07%
2021/04/19	1	49.25	3	49.02	49.15	-2	2,948	-0.07%
2021/04/13	1	49.30	0	0.00	48.00	1	2,958	0.03%
2021/04/12	1	48.30	0	0.00	48.70	1	2,932	0.03%
2021/04/09	0	0.00	1	48.25	48.00	-1	2,896	-0.03%
2021/04/08	2	49.25	0	0.00	49.20	2	2,818	0.07%
2021/04/06	0	0.00	2	47.70	47.40	-2	2,722	-0.07%
2021/04/01	1	47.25	2	47.30	47.40	-1	2,711	-0.04%
2021/03/29	2	47.62	7	47.44	47.55	-5	2,695	-0.19%
2021/03/26	0	0.00	11	46.22	46.40	-11	2,670	-0.41%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	2	46.85	46.70	-2	2,687	-0.07%
2021/03/23	5	46.52	1	47.10	46.30	4	2,685	0.15%
2021/03/22	0	0.00	2	47.05	47.00	-2	2,676	-0.07%
2021/03/19	1	46.90	0	0.00	47.05	1	2,686	0.04%
2021/03/18	0	0.00	9	47.51	47.45	-9	2,684	-0.34%
2021/03/17	0	0.00	1	47.70	47.45	-1	2,696	-0.04%
2021/03/16	22	48.19	22	47.61	47.55	0	2,723	0.00%
2021/03/15	2	46.00	2	45.80	46.10	0	2,615	0.00%
2021/03/12	0	0.00	4	46.00	46.05	-4	2,647	-0.15%
2021/03/11	12	46.68	25.9	46.65	46.65	-13.9	2,776	-0.50%
2021/03/10	1	47.00	0	0.00	47.40	1	2,775	0.04%
2021/03/09	0	0.00	1	45.80	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	2	45.65	45.40	-2	2,724	-0.07%
2021/03/04	4	45.49	0	0.00	45.35	4	2,773	0.14%
2021/03/03	0	0.00	5	45.21	45.70	-5	2,737	-0.18%
2021/03/02	2	45.80	0	0.00	45.30	2	2,723	0.07%
2021/02/26	1	44.80	6	45.00	45.25	-5	2,714	-0.18%
2021/02/25	0	45.15	4	44.98	45.05	-4	2,762	-0.14%
2021/02/24	2	44.50	7	45.00	44.55	-5	2,748	-0.18%
2021/02/23	5	44.46	3	44.72	44.90	2	2,747	0.07%
2021/02/18	0	0.00	1	42.50	42.60	-1	2,709	-0.04%
2021/02/17	15	42.22	1	42.30	42.20	14	2,696	0.52%
2021/02/02	2	41.63	2	41.08	41.00	0	2,880	0.00%
2021/02/01	1	40.00	5	40.00	40.55	-4	2,985	-0.13%
2021/01/28	0	0.00	1	41.75	41.80	-1	3,058	-0.03%
2021/01/25	1.1	42.03	2	41.85	42.00	-0.9	3,093	-0.03%
2021/01/21	2	41.50	0	0.00	41.15	2	3,093	0.06%
2021/01/20	1	41.20	0	0.00	41.05	1	3,085	0.03%
2021/01/19	2.3	42.96	1	43.10	43.05	1.3	3,055	0.04%
2021/01/18	0	0.00	1	43.30	43.05	-1	3,073	-0.03%
2021/01/15	0.5	44.30	0	0.00	44.10	0.5	3,052	0.02%
2021/01/14	18	44.89	18	45.05	44.95	0	3,040	0.00%
2021/01/12	0	44.80	0	0.00	44.25	0	2,974	0.00%
2021/01/11	3	43.95	0	0.00	44.80	3	2,933	0.10%
2021/01/08	1	43.60	2	43.85	43.75	-1	2,910	-0.03%
2021/01/07	5	44.00	1	43.95	44.05	4	2,898	0.14%
2021/01/06	14	44.03	14	43.87	43.55	0	2,879	0.00%
2021/01/05	7	43.61	10	44.29	44.55	-3	2,817	-0.11%
2020/12/31	5	43.40	0	0.00	43.35	5	2,778	0.18%
2020/12/30	0	0.00	1	43.30	43.20	-1	2,770	-0.04%
2020/12/29	3	43.23	0	0.00	42.85	3	2,763	0.11%
2020/12/25	0	0.00	18	42.95	43.00	-18	2,737	-0.66%
2020/12/24	19	43.39	0	0.00	43.15	19	2,735	0.69%
2020/12/23	1	42.30	1.1	42.55	42.55	-0.1	2,714	0.00%
2020/12/22	1.1	42.48	22	42.29	42.10	-20.9	2,736	-0.76%
2020/12/21	21	42.07	4	42.00	42.65	17	2,747	0.62%
2020/12/18	5	42.85	0	0.00	42.30	5	2,735	0.18%
2020/12/17	5	42.95	0	0.00	42.85	5	2,738	0.18%
2020/12/15	1	43.40	3	43.15	43.15	-2	2,734	-0.07%
2020/12/14	0	0.00	7	44.48	44.70	-7	2,708	-0.26%
2020/12/11	1	45.15	1	44.90	43.75	0	2,696	0.00%
2020/12/10	0	0.00	5	44.42	44.70	-5	2,658	-0.19%
2020/12/09	3	46.58	6	46.48	46.00	-3	2,599	-0.12%
2020/12/08	10	46.29	6	46.22	45.75	4	2,577	0.16%
2020/12/07	3	47.73	10	46.98	46.70	-7	2,543	-0.28%
2020/12/04	3	44.80	6	45.27	45.40	-3	2,382	-0.13%
2020/12/03	0	0.00	4	44.25	43.85	-4	2,345	-0.17%
2020/12/01	2	43.55	0	0.00	43.80	2	2,532	0.08%
2020/11/30	0	0.00	2	43.30	43.35	-2	2,690	-0.07%
2020/11/27	3	42.53	12	42.50	42.50	-9	2,664	-0.34%
2020/11/26	1	42.40	0	0.00	42.40	1	2,714	0.04%
2020/11/25	4	42.69	34	43.49	42.55	-30	2,843	-1.05%
2020/11/24	46	43.45	6	43.68	43.40	40	2,814	1.42%
2020/11/23	0	0.00	1	42.60	42.90	-1	2,741	-0.04%
2020/11/20	0	0.00	1	42.55	42.50	-1	2,711	-0.04%
2020/11/19	27	42.75	28	42.50	42.50	-1	2,680	-0.04%
2020/11/18	36	42.20	39	42.07	41.95	-3	2,605	-0.12%
2020/11/17	0	0.00	1	41.95	42.00	-1	2,598	-0.04%
2020/11/16	11	41.80	0.2	41.65	41.75	10.8	2,666	0.40%
2020/11/13	12	41.70	0	0.00	41.75	12	2,744	0.44%
2020/11/11	0	0.00	1	42.20	42.25	-1	2,796	-0.04%
2020/11/10	1	41.90	27	42.06	42.00	-26	2,788	-0.93%
2020/11/09	8	42.18	30	42.22	41.70	-22	2,744	-0.80%
2020/11/06	1	41.55	2	41.65	41.85	-1	2,629	-0.04%
2020/11/05	0	0.00	4	40.85	40.75	-4	2,578	-0.16%
2020/11/04	1	40.35	2	40.50	40.55	-1	2,605	-0.04%
2020/11/03	1	40.00	5	40.55	40.50	-4	2,676	-0.15%
2020/11/02	0	0.00	0	40.00	39.75	0	2,768	0.00%
2020/10/30	1	40.05	0	0.00	39.55	1	2,871	0.03%
2020/10/29	0	0.00	4	39.65	39.95	-4	2,875	-0.14%
2020/10/27	1	40.30	1	40.00	40.30	0	2,864	0.00%
2020/10/26	0	0.00	2	40.13	40.15	-2	2,841	-0.07%
2020/10/20	0	0.00	1	39.40	39.35	-1	2,899	-0.03%
2020/10/19	4	39.35	2	39.43	39.30	2	2,917	0.07%
2020/10/15	1	39.05	5	39.00	38.85	-4	2,895	-0.14%
2020/10/14	2	38.80	0	0.00	38.85	2	2,901	0.07%
2020/09/25	10	37.98	0	0.00	37.05	10	3,597	0.28%
2020/09/24	11	37.83	0	0.00	37.75	11	3,600	0.31%
2020/09/22	0	0.00	8	38.85	39.00	-8	3,622	-0.22%
2020/09/17	15	39.70	0	0.00	39.80	15	3,603	0.42%
2020/09/16	21	39.67	0	0.00	39.60	21	3,610	0.58%
2020/09/15	2	39.70	1	39.70	39.80	1	3,606	0.03%
2020/09/14	1	39.90	0	0.00	39.80	1	3,626	0.03%
2020/09/11	1	40.20	1	39.85	39.15	0	3,630	0.00%
2020/09/10	1	40.35	1	40.15	40.15	0	3,598	0.00%
2020/09/09	1	39.45	2	39.98	40.35	-1	3,577	-0.03%
2020/09/08	3	40.58	11	40.45	40.20	-8	3,557	-0.22%
2020/09/07	2	42.53	0	0.00	41.60	2	3,515	0.06%
2020/09/04	3	41.30	14	41.47	42.70	-11	3,435	-0.32%
2020/09/03	12	42.20	58	41.59	41.90	-46	3,382	-1.36%
2020/09/02	4	40.01	0	0.00	40.05	4	3,205	0.12%
2020/09/01	3	40.08	13	40.08	40.30	-10	3,240	-0.31%
2020/08/31	20	40.34	38	40.44	40.45	-18	3,253	-0.55%
2020/08/26	1	38.70	0	0.00	38.60	1	3,150	0.03%
2020/08/25	0	0.00	1	38.70	38.70	-1	3,152	-0.03%
2020/08/24	1	37.95	0	0.00	38.10	1	3,140	0.03%
2020/08/21	0	0.00	2	38.08	38.15	-2	3,150	-0.06%
2020/08/20	8	37.17	2	38.30	37.30	6	3,144	0.19%
2020/08/19	8	40.45	11	40.51	39.55	-3	3,058	-0.10%
2020/08/18	10	40.00	0	0.00	40.10	10	2,961	0.34%
2020/08/17	0	0.00	1	39.50	39.35	-1	2,871	-0.03%
2020/08/14	0	0.00	1	38.90	39.15	-1	2,826	-0.04%
2020/08/13	0	0.00	1	39.35	39.25	-1	2,801	-0.04%
2020/08/12	1	38.90	6	38.98	38.85	-5	2,743	-0.18%
2020/08/11	0	0.00	1	39.30	39.15	-1	2,715	-0.04%
2020/08/10	0	0.00	2	39.05	38.90	-2	2,686	-0.07%
2020/08/07	0	0.00	2	39.08	39.25	-2	2,659	-0.08%
2020/08/06	7	39.01	51	38.78	38.70	-44	2,595	-1.70%
2020/08/05	1	37.45	1	38.05	38.15	0	2,456	0.00%
2020/08/04	1	36.50	0	0.00	36.50	1	2,386	0.04%
2020/08/03	1	36.00	0	0.00	36.10	1	2,385	0.04%
2020/07/30	1	35.45	0	0.00	35.30	1	2,384	0.04%
2020/07/28	3	34.92	1	34.85	34.25	2	2,427	0.08%
2020/07/27	1	36.20	1	36.00	35.90	0	2,417	0.00%
2020/07/24	1	37.00	0	0.00	36.65	1	2,409	0.04%
2020/07/23	3	37.40	1	37.40	37.40	2	2,412	0.08%
2020/07/22	1	37.70	0	0.00	37.60	1	2,412	0.04%
2020/07/21	0	0.00	2	37.50	37.50	-2	2,410	-0.08%
2020/07/16	9	38.48	2	38.50	38.00	7	2,412	0.29%
2020/07/15	0	0.00	15	37.63	37.30	-15	2,293	-0.65%
2020/07/14	1	38.45	0	0.00	37.65	1	2,279	0.04%
2020/07/13	1	37.70	0	0.00	38.30	1	2,248	0.04%
2020/07/10	12	37.35	2	37.45	37.35	10	2,257	0.44%
2020/07/09	10	38.52	2	38.20	38.00	8	2,233	0.36%
2020/07/08	6	40.21	2	40.23	40.20	4	2,138	0.19%
2020/07/06	11	40.33	3	40.20	40.35	8	2,010	0.40%
2020/07/03	2	39.10	1	39.10	39.10	1	1,973	0.05%
2020/07/02	1	38.60	2	38.75	38.95	-1	1,972	-0.05%
2020/06/30	15	37.70	0	0.00	37.85	15	1,944	0.77%
2020/06/29	11	37.65	0	0.00	37.60	11	1,937	0.57%
2020/06/23	0	0.00	2	37.90	37.80	-2	1,948	-0.10%
2020/06/22	11	37.65	0	0.00	37.70	11	1,949	0.56%
2020/06/19	3	37.70	17	38.11	37.70	-14	1,968	-0.71%
2020/06/18	4	37.25	4	37.70	37.65	0	1,963	0.00%
2020/06/17	1	37.40	0	0.00	37.40	1	1,955	0.05%
2020/06/16	7	37.39	5	37.51	37.50	2	1,981	0.10%
2020/06/15	30	37.19	1	37.50	37.00	29	2,042	1.42%
2020/06/12	20	37.10	0	0.00	37.50	20	2,057	0.97%
2020/06/11	6	38.30	1	38.65	38.20	5	2,092	0.24%
2020/06/10	4	39.01	1	38.95	38.85	3	2,073	0.14%
2020/06/09	0	0.00	2	38.50	38.55	-2	2,053	-0.10%
2020/06/08	9	38.71	0	0.00	38.65	9	2,085	0.43%
2020/06/04	0	0.00	16	37.64	37.60	-16	1,977	-0.81%
2020/06/03	3	37.17	0	0.00	37.25	3	1,981	0.15%
2020/06/02	1	36.65	0	0.00	36.60	1	1,958	0.05%
2020/05/29	0	0.00	1	36.10	35.90	-1	1,944	-0.05%
2020/05/25	1	35.80	0	0.00	36.10	1	1,953	0.05%
2020/05/18	1	35.40	1	35.75	35.55	0	1,979	0.00%
2020/05/13	2	36.85	1	36.95	36.90	1	1,985	0.05%
2020/05/12	1	37.00	4	37.05	37.15	-3	1,965	-0.15%
2020/05/11	1	37.50	2	37.15	37.25	-1	1,964	-0.05%
2020/05/08	1	38.15	0	0.00	38.00	1	1,929	0.05%
2020/05/05	1	37.40	0	0.00	37.50	1	1,920	0.05%
2020/04/30	2	37.28	0	0.00	37.30	2	1,901	0.11%
2020/04/28	12	36.75	13	37.10	36.90	-1	1,899	-0.05%
2020/04/27	1	36.20	0	0.00	36.15	1	1,898	0.05%
2020/04/24	1	35.40	0	0.00	35.50	1	1,887	0.05%
2020/04/15	3	35.53	3	35.15	35.20	0	1,867	0.00%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/09	0	0.00	1	34.60	33.90	-1	2,067	-0.05%
2020/04/06	0	0.00	1	30.40	30.50	-1	2,106	-0.05%
2020/04/01	1	30.45	0	0.00	30.35	1	2,111	0.05%
2020/03/31	1	30.00	0	0.00	29.85	1	2,100	0.05%
2020/03/25	0	0.00	5	30.00	29.60	-5	2,303	-0.22%
2020/03/24	0	0.00	1	28.95	28.70	-1	2,308	-0.04%
2020/03/23	0	0.00	1	27.65	27.65	-1	2,309	-0.04%
2020/03/20	9	27.89	0	0.00	28.40	9	2,326	0.39%
2020/03/19	2	27.15	2	26.63	25.90	0	2,334	0.00%
2020/03/18	1	29.20	1	29.50	28.60	0	2,311	0.00%
2020/03/17	4	28.86	5	29.02	28.65	-1	2,324	-0.04%
2020/03/16	5	29.50	1	29.50	28.50	4	2,293	0.17%
2020/03/13	0	0.00	7	28.59	29.25	-7	2,295	-0.30%
2020/03/12	0	0.00	1	31.80	31.60	-1	2,293	-0.04%
2020/03/11	0	0.00	1	35.30	35.00	-1	2,325	-0.04%
2020/03/10	2	34.93	1	35.20	35.55	1	2,327	0.04%
2020/03/09	5	36.78	1	37.05	35.90	4	2,368	0.17%
2020/03/05	2	37.80	0	0.00	37.70	2	2,369	0.08%
2020/03/03	1	38.00	0	0.00	37.70	1	2,373	0.04%
2020/02/26	5	38.85	0	0.00	38.70	5	2,367	0.21%
2020/02/24	1	39.00	2	38.65	38.70	-1	2,328	-0.04%
2020/02/18	51	39.35	50	39.04	38.95	1	2,309	0.04%
2020/02/17	26	38.66	0	0.00	38.70	26	2,289	1.14%
2020/02/13	1	38.60	1	38.55	38.25	0	2,292	0.00%
2020/02/11	0	0.00	2	38.00	37.95	-2	2,304	-0.09%
2020/02/10	0	0.00	1	36.90	37.00	-1	2,313	-0.04%
2020/02/07	2	37.68	2	37.45	37.50	0	2,319	0.00%
2020/02/06	5	38.35	0	0.00	38.35	5	2,310	0.22%
2020/02/05	1	38.30	0	0.00	38.00	1	2,314	0.04%
2020/02/04	5	37.63	0	0.00	38.70	5	2,318	0.22%
2020/01/30	2	39.08	10	39.55	38.50	-8	2,327	-0.34%
2020/01/20	0	0.00	2	42.45	42.45	-2	2,281	-0.09%
2020/01/17	1	42.80	0	0.00	42.65	1	2,289	0.04%
2020/01/14	1	43.00	11	43.00	43.40	-10	2,302	-0.43%
2020/01/13	20	42.45	0	0.00	42.35	20	2,339	0.85%
2020/01/07	0	0.00	4	43.95	43.15	-4	2,344	-0.17%
2020/01/06	0	0.00	2	44.10	44.00	-2	2,279	-0.09%
2020/01/03	12	44.75	28	45.34	44.30	-16	2,241	-0.71%
2019/12/31	1	44.05	0	0.00	44.05	1	2,082	0.05%
2019/12/30	28	44.63	71	44.57	44.65	-43	2,044	-2.10%
2019/12/25	1	42.80	0	0.00	42.90	1	2,025	0.05%
2019/12/23	0	0.00	25	42.40	42.15	-25	2,006	-1.25%
2019/12/20	50	44.67	48	44.66	43.35	2	1,974	0.10%
2019/12/19	4	43.90	0	0.00	43.95	4	1,810	0.22%
2019/12/17	0	0.00	1	43.30	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	1	43.05	43.40	-1	1,719	-0.06%
2019/12/13	0	0.00	11	42.60	42.50	-11	1,681	-0.65%
2019/12/12	0	0.00	2	42.55	42.30	-2	1,649	-0.12%
2019/12/11	0	0.00	1	42.35	42.30	-1	1,612	-0.06%
2019/12/09	1	41.80	0	41.80	41.70	1	1,550	0.06%
2019/12/06	11	41.37	3	41.15	41.65	8	1,494	0.54%
2019/12/04	50	40.60	53	40.43	40.40	-3	1,471	-0.20%
2019/11/29	0	0.00	4	40.00	39.70	-4	1,406	-0.28%
2019/11/27	0	0.00	1	39.95	39.95	-1	1,472	-0.07%
2019/11/26	0	0.00	2	39.80	39.85	-2	1,468	-0.14%
2019/11/20	1	39.15	0	0.00	39.15	1	1,460	0.07%
2019/11/19	2	39.15	0	0.00	39.35	2	1,472	0.14%
2019/11/15	51	39.14	0	0.00	38.85	51	1,482	3.44%
2019/11/14	11	39.05	0	0.00	39.15	11	1,486	0.74%
2019/11/13	21	39.30	0	0.00	39.30	21	1,499	1.40%
2019/11/12	11	38.72	0	0.00	38.95	11	1,504	0.73%
2019/11/11	1	39.15	0	0.00	38.60	1	1,525	0.07%
2019/11/07	1	39.50	0	0.00	39.50	1	1,522	0.07%
2019/11/05	0	0.00	1	40.25	39.90	-1	1,512	-0.07%
2019/11/01	1	40.05	0	0.00	40.10	1	1,513	0.07%
2019/10/25	0	0.00	3	41.35	41.20	-3	1,472	-0.20%
2019/10/24	0	0.00	1	41.50	41.60	-1	1,460	-0.07%
2019/10/22	1	41.20	3	41.67	41.35	-2	1,441	-0.14%
2019/10/15	1	40.35	0	0.00	39.95	1	1,370	0.07%
2019/10/14	0	0.00	2	40.25	40.10	-2	1,363	-0.15%
2019/10/08	0	0.00	1	40.30	40.10	-1	1,355	-0.07%
2019/10/07	0	0.00	4	40.38	40.10	-4	1,359	-0.29%
2019/10/04	0	0.00	1	39.85	39.80	-1	1,377	-0.07%
2019/10/03	1	39.80	0	0.00	40.05	1	1,509	0.07%
2019/10/01	1	40.65	6	40.69	40.90	-5	1,644	-0.30%
2019/09/26	1	39.30	0	0.00	39.05	1	1,632	0.06%
2019/09/24	3	39.48	0	0.00	39.35	3	1,663	0.18%
2019/09/23	7	39.74	0	0.00	39.85	7	1,670	0.42%
2019/09/19	1	39.40	0	0.00	39.50	1	1,698	0.06%
2019/09/09	0	0.00	25	40.19	39.65	-25	1,939	-1.29%
2019/09/06	3	41.02	86	40.96	40.60	-83	1,926	-4.31%
2019/09/05	0	0.00	1	42.70	42.05	-1	1,903	-0.05%
2019/09/03	5	41.75	0	0.00	41.65	5	1,960	0.26%
2019/09/02	22	41.68	0	0.00	41.85	22	1,963	1.12%
2019/08/30	0	0.00	2	41.80	41.40	-2	1,962	-0.10%
2019/08/20	1	41.25	1	41.70	41.30	0	1,959	0.00%
2019/08/15	0	0.00	1	40.35	40.30	-1	1,971	-0.05%
2019/08/12	2	39.68	3	39.82	40.00	-1	1,965	-0.05%
2019/08/05	20	39.70	8	40.02	39.55	12	2,017	0.59%
2019/08/02	21	40.28	0	0.00	40.25	21	2,051	1.02%
2019/08/01	5	41.50	11	41.60	41.30	-6	2,063	-0.29%
2019/07/31	21	41.65	0	0.00	41.75	21	2,083	1.01%
2019/07/30	21	42.84	1	42.30	41.70	20	2,092	0.96%
2019/07/29	21	42.39	0	0.00	42.25	21	2,081	1.01%
2019/07/26	0	0.00	2	42.05	42.25	-2	2,089	-0.10%
2019/07/24	1	41.75	1	42.10	41.55	0	2,117	0.00%
2019/07/23	2	41.55	1	41.70	41.70	1	2,189	0.05%
2019/07/19	0	0.00	3	41.45	41.00	-3	2,238	-0.13%
2019/07/18	2	41.45	0	0.00	40.95	2	2,274	0.09%
2019/07/11	1	42.05	1	42.30	42.05	0	3,046	0.00%
2019/07/09	2	42.65	1	41.90	41.80	1	3,143	0.03%
2019/07/08	2	46.30	3	46.30	46.50	-1	3,069	-0.03%
2019/07/05	1	46.05	0	0.00	46.00	1	3,050	0.03%
2019/07/04	4	46.04	0	0.00	46.05	4	3,035	0.13%
2019/07/01	2	44.95	0	0.00	45.15	2	3,094	0.06%
2019/06/27	1	44.30	0	0.00	44.30	1	3,215	0.03%
2019/06/26	1	43.95	0	0.00	44.00	1	3,467	0.03%
2019/06/25	1	44.20	0	46.30	44.20	1	3,672	0.03%
2019/06/24	0	0.00	1	44.80	44.80	-1	3,698	-0.03%
2019/06/20	1	45.00	0	0.00	44.60	1	3,710	0.03%
2019/06/18	1	43.70	1	43.95	43.90	0	3,689	0.00%
2019/06/17	2	43.20	2	43.60	44.20	0	3,652	0.00%
2019/06/13	1	42.30	0	0.00	42.30	1	3,633	0.03%
2019/06/12	2	43.93	2	43.40	43.40	0	3,652	0.00%
2019/06/10	0	0.00	1	42.50	42.60	-1	3,723	-0.03%
2019/06/03	6	42.80	0	0.00	42.80	6	3,876	0.15%
2019/05/31	0	0.00	1	42.95	43.35	-1	3,918	-0.03%
2019/05/27	1	41.90	0	0.00	41.80	1	4,296	0.02%
2019/05/23	0	0.00	2	42.50	41.80	-2	4,391	-0.05%
2019/05/21	0	0.00	1	42.20	43.00	-1	4,643	-0.02%
2019/05/20	0	0.00	1	42.50	42.20	-1	4,785	-0.02%
2019/05/16	4	44.66	0	0.00	43.80	4	4,877	0.08%
2019/05/14	1	42.80	1	44.00	44.50	0	5,093	0.00%
2019/05/13	2	45.35	0	0.00	44.30	2	5,210	0.04%
2019/05/09	2	46.95	0	0.00	46.30	2	5,301	0.04%
2019/05/08	0	0.00	3	46.90	47.15	-3	5,339	-0.06%
2019/05/07	9	47.03	0	0.00	46.80	9	5,398	0.17%
2019/05/06	1	46.75	0	0.00	46.65	1	5,445	0.02%
2019/04/30	2	47.50	0	0.00	47.60	2	5,452	0.04%
2019/04/29	2	47.33	1	47.05	47.00	1	5,443	0.02%
2019/04/26	1	49.70	0	0.00	49.35	1	5,378	0.02%
2019/04/23	2	50.40	7	50.09	51.00	-5	5,414	-0.09%
2019/04/19	2	52.90	0	0.00	51.50	2	5,344	0.04%
2019/04/18	9	54.46	6	54.07	51.90	3	5,217	0.06%
2019/04/17	0	0.00	2	52.10	52.10	-2	4,912	-0.04%
2019/04/15	5	52.00	6	51.67	50.80	-1	4,788	-0.02%
2019/04/12	0	0.00	7	50.74	51.20	-7	4,768	-0.15%
2019/04/11	0	0.00	50	51.30	50.50	-50	4,731	-1.06%
2019/04/10	1	50.50	0.2	50.70	50.80	0.8	4,659	0.02%
2019/04/08	0	0.00	50	50.00	49.60	-50	4,577	-1.09%
2019/04/03	1	49.70	0	0.00	49.90	1	4,572	0.02%
2019/04/02	50	49.20	1	49.20	49.20	49	4,554	1.08%
2019/04/01	2	50.30	50	50.20	49.55	-48	4,514	-1.06%
2019/03/29	8	51.66	5	51.30	51.00	3	4,422	0.07%
2019/03/28	55	50.74	14	49.48	50.20	41	4,217	0.97%
2019/03/27	70	48.79	22	48.43	49.10	48	4,070	1.18%
2019/03/26	4	48.20	0	0.00	47.95	4	4,058	0.10%
2019/03/22	1.2	48.83	0	0.00	48.85	1.2	4,131	0.03%
2019/03/18	1	47.70	1	47.90	47.80	0	4,279	0.00%
2019/03/15	10	48.30	0	0.00	48.30	10	4,320	0.23%
2019/03/14	1	47.85	1	48.40	48.20	0	4,347	0.00%
2019/03/13	1	47.35	3	48.45	47.35	-2	4,420	-0.05%
2019/03/12	5	49.07	10	48.39	48.45	-5	4,427	-0.11%
2019/03/11	0	0.00	1	49.00	48.60	-1	4,576	-0.02%
2019/03/08	1	49.00	0	0.00	48.95	1	4,900	0.02%
2019/03/07	1	50.00	4	49.85	48.90	-3	5,053	-0.06%
2019/03/06	0	0.00	5	49.65	49.40	-5	5,198	-0.10%
2019/03/05	11	50.00	2	50.50	49.40	9	5,330	0.17%
2019/03/04	1	49.80	0	0.00	49.95	1	5,322	0.02%
2019/02/27	0	0.00	1	47.10	48.60	-1	5,299	-0.02%
2019/02/26	0	0.00	5	48.61	48.30	-5	5,304	-0.09%
2019/02/25	0	0.00	58	49.33	49.65	-58	5,363	-1.08%
2019/02/22	2	49.25	102	49.26	49.25	-100	5,642	-1.77%	大賣/
2019/02/21	61	50.20	1	49.50	49.65	60	5,740	1.05%
2019/02/20	0	0.00	1	49.20	49.45	-1	6,090	-0.02%
2019/02/19	2	48.50	4	48.20	48.20	-2	6,410	-0.03%
2019/02/18	0	0.00	5	47.62	47.00	-5	6,365	-0.08%
2019/02/15	8	46.99	7	46.34	46.30	1	6,500	0.02%
2019/02/13	102	47.45	0	0.00	47.50	102	6,440	1.58%	大買/鉅額交易
2019/02/12	9	47.19	1	46.40	46.30	8	6,335	0.13%
2019/02/11	0	0.00	2	44.68	46.15	-2	6,297	-0.03%
2019/01/30	0	0.00	1	44.05	43.90	-1	6,298	-0.02%
2019/01/29	2	43.83	0	0.00	43.90	2	6,405	0.03%
2019/01/28	1	43.85	2	43.85	43.85	-1	6,408	-0.02%
2019/01/21	5	42.60	0	0.00	42.45	5	7,070	0.07%
2019/01/18	0	0.00	3	42.00	42.05	-3	7,145	-0.04%
2019/01/16	0	0.00	1	42.50	42.50	-1	7,284	-0.01%
2019/01/15	1	41.65	1	41.50	42.00	0	7,408	0.00%
2019/01/11	0	0.00	1	40.75	40.85	-1	7,575	-0.01%
2019/01/09	1	42.30	9	41.87	41.50	-8	7,678	-0.10%
2019/01/07	0	0.00	2	39.05	39.00	-2	7,804	-0.03%
2019/01/04	1	36.80	1	37.55	37.70	0	8,013	0.00%
2019/01/03	0	0.00	2	38.50	38.50	-2	8,106	-0.02%
2019/01/02	4	39.00	0	0.00	38.90	4	8,227	0.05%
2018/12/28	0	0.00	13	39.25	39.25	-13	8,464	-0.15%
2018/12/27	1	39.70	1	39.80	39.35	0	8,678	0.00%
2018/12/20	1	39.40	7	40.45	39.25	-6	9,028	-0.07%
2018/12/19	19	41.50	1	41.30	41.25	18	9,063	0.20%
2018/12/18	0	0.00	5	41.41	41.15	-5	9,120	-0.05%
2018/12/17	15	42.97	5	42.69	42.35	10	9,208	0.11%
2018/12/14	7	42.03	6	41.95	43.40	1	9,231	0.01%
2018/12/13	2	42.73	2	42.15	42.10	0	9,257	0.00%
2018/12/10	5	41.50	5	41.45	41.00	0	9,549	0.00%
2018/12/06	2	42.30	0	0.00	41.35	2	9,661	0.02%
2018/12/05	0	0.00	4	43.96	43.70	-4	9,644	-0.04%
2018/12/04	11	46.24	11	45.89	45.30	0	9,765	0.00%
2018/12/03	4	46.19	17	46.01	46.00	-13	9,903	-0.13%
2018/11/30	10	43.61	16	43.31	42.85	-6	9,702	-0.06%
2018/11/29	17	43.58	19	43.57	42.60	-2	9,660	-0.02%
2018/11/28	9	43.18	13	43.29	43.35	-4	9,822	-0.04%
2018/11/27	2	42.43	0	0.00	42.70	2	10,097	0.02%
2018/11/26	1	42.00	6	41.68	41.90	-5	10,169	-0.05%
2018/11/23	4	41.55	0	0.00	40.95	4	10,650	0.04%
2018/11/22	9	43.34	5	43.70	42.20	4	11,237	0.04%
2018/11/21	16	43.88	17	43.80	43.45	-1	11,316	-0.01%
2018/11/20	7	42.69	14	42.98	42.85	-7	11,248	-0.06%
2018/11/19	21	43.09	8	43.00	43.35	13	11,244	0.12%
2018/11/16	13	40.90	21	42.17	42.45	-8	10,913	-0.07%
2018/11/15	3	38.77	2	38.28	38.60	1	10,502	0.01%
2018/11/14	4	37.93	2	38.33	38.15	2	10,558	0.02%
2018/11/08	1	38.90	0	0.00	37.60	1	11,142	0.01%
2018/11/06	0	0.00	1	37.30	36.55	-1	11,635	-0.01%
2018/11/05	2	37.60	0	0.00	38.30	2	11,813	0.02%
2018/11/02	19	39.46	9	38.81	38.50	10	12,206	0.08%
2018/11/01	11	38.12	7	37.41	38.00	4	12,109	0.03%
2018/10/31	3	35.03	0	0.00	35.60	3	12,270	0.02%
2018/10/30	1	34.10	0	0.00	33.80	1	12,463	0.01%
2018/10/29	4	34.90	11	34.75	34.90	-7	12,819	-0.05%
2018/10/26	1	34.50	0	0.00	34.35	1	13,108	0.01%
2018/10/24	1	37.60	0	0.00	37.20	1	13,823	0.01%
2018/10/23	8	38.81	4	38.89	37.20	4	14,375	0.03%
2018/10/19	1	36.10	0	0.00	36.25	1	14,996	0.01%
2018/10/18	0	0.00	1	38.00	38.20	-1	15,189	-0.01%
2018/10/17	4	39.26	1	37.95	37.95	3	15,515	0.02%
2018/10/16	4	38.96	11	38.95	38.70	-7	15,752	-0.04%
2018/10/15	16	38.37	16	38.17	38.10	0	16,077	0.00%
2018/10/12	0	0.00	1	38.60	38.00	-1	16,424	-0.01%
2018/10/11	1	35.65	0	0.00	35.65	1	16,551	0.01%
2018/10/09	3	39.10	3	39.65	39.60	0	16,632	0.00%
2018/10/08	1	38.90	9	40.41	38.70	-8	16,608	-0.05%
2018/10/05	6	41.38	4	40.40	40.55	2	16,636	0.01%
2018/10/02	1	45.50	1	46.50	45.45	0	16,880	0.00%
2018/09/28	0	0.00	1	45.05	44.70	-1	17,123	-0.01%
2018/09/27	7	44.76	7	45.23	44.55	0	17,100	0.00%
2018/09/26	2	47.00	2	47.73	46.65	0	17,279	0.00%
2018/09/25	1	47.75	3	47.08	47.15	-2	17,431	-0.01%
2018/09/21	12	46.84	1	47.05	47.45	11	17,599	0.06%
2018/09/20	0	0.00	1	46.55	46.30	-1	17,626	-0.01%
2018/09/19	1	47.15	2	46.90	45.90	-1	17,739	-0.01%
2018/09/18	10	47.13	2	47.45	46.20	8	18,029	0.04%
2018/09/17	24	47.84	20	47.83	47.50	4	18,147	0.02%
2018/09/14	6	45.86	4	46.13	47.20	2	18,202	0.01%
2018/09/13	3	46.55	1	46.90	45.30	2	18,300	0.01%
2018/09/12	13	46.88	13	46.46	46.20	0	18,486	0.00%
2018/09/11	3	47.88	18	47.80	47.95	-15	18,890	-0.08%
2018/09/10	13	47.26	14	47.46	46.90	-1	19,253	-0.01%
2018/09/07	5	48.69	10	47.65	48.00	-5	19,522	-0.03%
2018/09/06	6	51.93	5	52.00	51.40	1	19,801	0.01%
2018/09/05	0	0.00	7	52.27	51.70	-7	20,055	-0.03%
2018/09/04	3	53.33	2	52.50	52.50	1	20,382	0.00%
2018/09/03	17	54.97	3	58.50	53.20	14	20,383	0.07%
2018/08/31	5	58.96	5	58.94	59.10	0	20,235	0.00%
2018/08/30	27	59.04	8	59.24	59.50	19	20,644	0.09%
2018/08/29	24	57.36	30	57.78	58.60	-6	20,528	-0.03%
2018/08/28	4	54.20	2	54.20	53.70	2	20,044	0.01%
2018/08/27	4	53.58	3	53.30	53.60	1	20,136	0.00%
2018/08/23	8	52.23	2	51.00	50.90	6	20,315	0.03%
2018/08/22	2	53.10	1	53.30	52.80	1	20,443	0.00%
2018/08/21	1	53.20	2	53.65	53.30	-1	20,954	0.00%
2018/08/20	6	52.28	17	52.71	53.10	-11	21,048	-0.05%
2018/08/17	4	53.38	2	53.20	51.70	2	21,292	0.01%
2018/08/16	2	52.30	17	51.53	53.00	-15	21,414	-0.07%
2018/08/15	13	52.28	1	51.30	50.90	12	21,712	0.06%
2018/08/14	22	53.38	21	53.76	53.00	1	21,833	0.00%
2018/08/13	8	53.04	7	53.64	53.00	1	21,720	0.00%
2018/08/10	6	55.22	0	0.00	54.70	6	21,906	0.03%
2018/08/09	6	56.03	6	56.90	57.20	0	22,026	0.00%
2018/08/08	1	54.80	1	57.50	54.00	0	21,777	0.00%
2018/08/07	4	56.75	4	56.68	57.00	0	21,945	0.00%
2018/08/06	4	56.13	0	0.00	56.10	4	21,671	0.02%
2018/08/03	3	53.63	11	53.69	55.10	-8	21,681	-0.04%
2018/08/02	9	52.78	11	53.09	52.60	-2	21,360	-0.01%
2018/08/01	5	56.02	3	55.97	56.30	2	21,195	0.01%
2018/07/31	19	55.01	5	55.94	55.00	14	21,293	0.07%
2018/07/30	6	57.08	4	61.25	56.90	2	21,006	0.01%
2018/07/27	6	62.02	15	61.47	63.20	-9	20,592	-0.04%
2018/07/26	18	60.52	3	61.40	59.50	15	20,199	0.07%
2018/07/25	15	58.88	12	59.42	60.50	3	19,772	0.02%
2018/07/24	7	58.73	9	59.37	59.30	-2	19,543	-0.01%
2018/07/23	18	57.16	19	57.34	58.40	-1	19,192	-0.01%
2018/07/20	11	59.08	3	60.13	57.50	8	18,857	0.04%
2018/07/19	10	62.98	8	62.63	62.50	2	18,399	0.01%
2018/07/18	5	66.16	2	69.55	63.10	3	17,954	0.02%
2018/07/17	3	71.47	2	71.65	70.10	1	17,612	0.01%
2018/07/16	3.8	75.53	0	0.00	74.00	3.8	17,421	0.02%
2018/07/13	4.2	79.26	2	79.40	77.40	2.2	17,352	0.01%
2018/07/12	3	77.23	2	79.95	79.60	1	17,118	0.01%
2018/07/10	3	75.30	5	75.58	75.40	-2	16,942	-0.01%
2018/07/09	3	75.23	4	75.70	74.70	-1	16,812	-0.01%
2018/07/06	2	67.90	1	71.50	71.20	1	16,621	0.01%
2018/07/05	0	0.00	1	78.80	74.30	-1	16,436	-0.01%
2018/07/04	3	78.40	5	76.18	78.00	-2	16,343	-0.01%
2018/07/03	7	82.99	4	84.30	80.30	3	16,062	0.02%
2018/07/02	16	83.56	9	83.82	82.00	7	15,824	0.04%
2018/06/28	0	0.00	1	81.30	79.50	-1	15,407	-0.01%
2018/06/27	17	86.46	16	84.46	81.70	1	15,197	0.01%
2018/06/26	19	81.88	16	81.53	83.80	3	14,811	0.02%
2018/06/25	1	84.00	3	79.93	79.00	-2	14,555	-0.01%
2018/06/22	3	82.20	3	82.40	82.00	0	14,376	0.00%
2018/06/21	16	87.01	18	87.12	84.80	-2	14,108	-0.01%
2018/06/20	24	85.74	17	87.91	83.90	7	13,863	0.05%
2018/06/19	12	90.68	15	91.04	92.50	-3	13,401	-0.02%
2018/06/15	8	89.23	4	88.50	86.20	4	12,909	0.03%
2018/06/14	12	87.17	17	86.82	88.40	-5	12,439	-0.04%
2018/06/13	4	79.63	10	81.68	82.50	-6	11,881	-0.05%
2018/06/12	13	83.36	12	84.03	81.40	1	11,487	0.01%
2018/06/11	6	78.35	5	80.06	81.20	1	10,989	0.01%
2018/06/08	12	73.66	9	73.96	73.90	3	10,619	0.03%
2018/06/07	8	72.39	4	72.93	72.10	4	10,315	0.04%
2018/06/06	15	67.93	19	68.28	71.10	-4	9,695	-0.04%
2018/06/04	8	69.00	2	67.25	67.00	6	9,060	0.07%
2018/06/01	7	65.96	7	65.90	68.40	0	8,759	0.00%
2018/05/31	6	67.88	4	68.48	63.50	2	8,530	0.02%
2018/05/30	1	65.40	2	66.45	67.60	-1	8,298	-0.01%
2018/05/29	14	67.41	18	68.47	68.00	-4	8,049	-0.05%
2018/05/28	2	65.10	4	65.50	66.10	-2	7,484	-0.03%
2018/05/25	4	57.78	12	56.27	60.10	-8	7,226	-0.11%
2018/05/24	33	54.51	24	54.58	54.70	9	6,818	0.13%
2018/05/23	15	51.99	21	51.40	53.60	-6	6,462	-0.09%
2018/05/22	11	50.06	8	49.91	50.00	3	5,898	0.05%
2018/05/21	8	48.65	31	47.41	48.60	-23	5,531	-0.42%
2018/05/18	16	48.12	12	49.06	47.30	4	5,303	0.08%
2018/05/17	26	47.28	11.3	47.82	48.70	14.8	4,741	0.31%
2018/05/16	0	0.00	26	47.98	47.00	-26	4,302	-0.60%
2018/05/15	29	47.93	3	48.48	48.40	26	4,095	0.63%
2018/05/14	2	43.10	2	44.73	45.00	0	3,717	0.00%
2018/05/11	0	0.00	24	40.59	40.95	-24	3,612	-0.66%
2018/05/10	7	37.27	4	37.50	37.25	3	3,268	0.09%
2018/05/09	12	36.68	10	37.12	37.80	2	3,153	0.06%
2018/05/08	6	36.96	99	36.47	37.10	-93	2,984	-3.12%
2018/05/07	97	35.30	18	35.84	36.70	79	2,594	3.05%
2018/05/04	3	33.98	18	34.34	33.40	-15	2,251	-0.67%
2018/05/03	4	32.55	104	32.39	32.35	-100	2,047	-4.88%	大賣/
2018/05/02	100	31.88	0	0.00	31.60	100	2,001	5.00%
2018/04/30	191	31.96	190	31.54	31.25	1	1,998	0.05%	大買/大賣/
2018/04/27	3	29.73	1	30.40	31.05	2	1,933	0.10%
2018/04/24	1	31.00	0	0.00	31.20	1	2,061	0.05%
2018/04/20	1	32.05	2	31.95	31.90	-1	2,552	-0.04%
2018/04/19	0	0.00	5	33.00	32.75	-5	2,532	-0.20%
2018/04/17	79	32.94	78	32.14	31.80	1	2,501	0.04%
2018/04/16	2	32.80	2	32.00	33.30	0	2,483	0.00%
2018/04/13	2	32.20	3	32.10	31.55	-1	2,435	-0.04%
2018/04/11	2	31.08	1	31.05	30.90	1	2,459	0.04%
2018/04/10	1	30.65	0	0.00	30.70	1	2,521	0.04%
2018/04/03	2	31.30	2	30.90	30.90	0	2,640	0.00%
2018/03/28	0	0.00	5	30.95	30.90	-5	2,788	-0.18%
2018/03/27	6	31.54	0	0.00	31.65	6	2,814	0.21%
2018/03/23	3	30.08	1	30.45	30.45	2	2,788	0.07%
2018/03/22	1	33.00	0	0.00	32.05	1	2,764	0.04%
2018/03/20	0	0.00	2	31.55	31.55	-2	2,700	-0.07%
2018/03/19	0	32.00	3	32.03	32.00	-3	2,702	-0.11%
2018/03/16	1	31.05	1	31.00	31.60	0	2,672	0.00%
2018/03/15	0	0.00	1	31.30	31.45	-1	2,674	-0.04%
2018/03/14	5	31.10	0	0.00	31.00	5	2,677	0.19%
2018/03/13	0	0.00	2	31.00	31.05	-2	2,706	-0.07%
2018/03/07	1	30.80	0	0.00	30.65	1	3,205	0.03%
2018/03/06	3	31.77	0	0.00	31.60	3	3,505	0.09%
2018/03/05	5	31.99	3	32.18	32.00	2	3,547	0.06%
2018/03/01	0	0.00	1	30.95	31.10	-1	3,543	-0.03%
2018/02/23	1	30.40	2	30.15	30.50	-1	3,597	-0.03%
2018/02/22	1	29.35	1	29.30	29.35	0	3,596	0.00%
2018/02/21	1	28.90	1	28.90	28.90	0	3,601	0.00%
2018/02/09	2	27.63	1	27.95	28.50	1	3,653	0.03%
2018/02/08	1	28.80	1	28.80	28.80	0	3,699	0.00%
2018/02/07	2	28.78	2	29.18	28.80	0	3,709	0.00%
2018/02/06	2	29.15	1	29.20	28.20	1	3,731	0.03%
2018/02/05	2	29.48	2	29.95	30.35	0	3,722	0.00%
2018/02/02	6	30.71	1	30.75	30.50	5	3,749	0.13%
2018/01/31	0	0.00	1	30.40	30.55	-1	4,292	-0.02%
2018/01/30	1	30.30	0	0.00	30.25	1	4,319	0.02%
2018/01/26	3	30.90	0	0.00	30.90	3	4,342	0.07%
2018/01/25	1	31.10	1	31.55	31.10	0	4,329	0.00%
2018/01/24	1	31.50	4	31.59	31.50	-3	4,312	-0.07%
2018/01/23	1	31.50	12	31.51	31.50	-11	4,310	-0.26%
2018/01/22	1	32.35	4.1	31.83	32.10	-3.1	4,289	-0.07%
2018/01/19	4	31.45	3	31.80	31.25	1	4,246	0.02%
2018/01/18	5	31.80	10	32.29	31.85	-5	4,188	-0.12%
2018/01/17	18	33.08	2	32.75	32.15	16	4,078	0.39%
2018/01/16	6	34.58	41	34.57	34.80	-35	3,831	-0.91%
2018/01/12	0	0.00	2	32.25	31.70	-2	3,538	-0.06%
2018/01/11	0	0.00	1	31.85	32.00	-1	3,509	-0.03%
2018/01/10	3	32.50	0	0.00	31.30	3	3,474	0.09%
2018/01/09	10	31.55	20	31.34	31.90	-10	3,420	-0.29%
2018/01/08	10	31.60	3	31.80	31.00	7	3,373	0.21%
2018/01/05	0	0.00	10	30.70	30.80	-10	3,286	-0.30%
2018/01/04	1	31.80	6	31.17	30.80	-5	3,251	-0.15%
2018/01/03	8	31.03	13	31.03	31.35	-5	3,194	-0.16%
2018/01/02	9	30.13	9	30.16	30.30	0	3,101	0.00%