達方 (8163)-元大-大里券商分點個股進出

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
68.4
漲跌
▼0.6
漲幅
-0.87%
成交量
2,001張
產業
上市電腦週邊類股
481人加入追蹤

立即追蹤
本地時間:13:35(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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/06/14	1	68.50	0	0.00	68.40	1	2,247	0.04%
2024/06/13	0	0.00	1	68.40	69.00	-1	2,230	-0.04%
2024/06/12	0	0.00	4	68.92	68.90	-4	2,245	-0.18%
2024/06/11	1	68.20	2	68.95	69.10	-1	2,245	-0.04%
2024/06/07	11	68.95	1	67.61	68.00	10	2,237	0.45%
2024/06/06	6	72.17	5	72.80	71.50	1	2,185	0.05%
2024/06/05	3	71.77	9	71.99	71.80	-6	2,178	-0.27%
2024/06/04	1.2	70.60	6	69.80	70.60	-4.8	2,161	-0.22%
2024/06/03	3	69.30	1	69.30	69.20	2	2,207	0.09%
2024/05/30	0.8	67.50	0	0.00	67.40	0.8	2,748	0.03%
2024/05/29	1	68.20	0	0.00	68.50	1	2,779	0.04%
2024/05/27	1	67.80	0	0.00	67.60	1	2,809	0.04%
2024/05/24	2	66.90	0	0.00	67.20	2	2,824	0.07%
2024/05/23	0	0.00	2	67.40	67.20	-2	2,822	-0.07%
2024/05/21	3	66.40	0	0.00	66.80	3	2,785	0.11%
2024/05/20	1	67.30	0	0.00	66.90	1	2,781	0.04%
2024/05/16	0	0.00	1	67.30	67.30	-1	2,764	-0.04%
2024/05/15	4	67.48	0	67.65	66.80	4	2,766	0.14%
2024/05/14	0	68.40	1	68.50	68.40	-1	2,750	-0.04%
2024/05/13	1.1	67.50	0.1	67.67	67.90	0.9	2,733	0.03%
2024/05/10	0	0.00	4	67.65	67.40	-4	2,717	-0.15%
2024/05/09	6	69.43	4	68.40	67.90	2	2,676	0.07%
2024/05/08	7	69.90	6	70.47	70.80	1	2,634	0.04%
2024/05/07	1.1	71.56	6	70.65	71.80	-4.9	2,569	-0.19%
2024/05/06	3	67.73	4.1	67.83	67.80	-1.1	2,411	-0.05%
2024/05/03	6	68.05	10	68.03	67.70	-4	2,353	-0.17%
2024/05/02	0	0.00	1	63.40	63.80	-1	2,237	-0.04%
2024/04/30	4	62.70	1	63.10	63.30	3	2,234	0.14%
2024/04/29	1	62.60	3	62.57	62.70	-2	2,222	-0.09%
2024/04/24	0	0.00	2	61.50	61.70	-2	2,209	-0.09%
2024/04/23	0	0.00	2	60.55	61.30	-2	2,215	-0.09%
2024/04/19	1	60.40	0.2	60.40	60.40	0.8	2,206	0.04%
2024/04/17	3	60.60	2	60.40	60.60	1	2,197	0.05%
2024/04/16	6	60.17	7	60.30	60.10	-1	2,196	-0.05%
2024/04/15	1	61.50	0	0.00	61.50	1	2,183	0.05%
2024/04/11	2	61.50	0	0.00	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	1	62.50	0	0.00	62.10	1	2,312	0.04%
2024/04/08	0	63.60	0	63.70	63.50	0	2,321	0.00%
2024/04/03	0	0.00	1	64.20	63.60	-1	2,345	-0.04%
2024/04/02	1	62.60	0	0.00	63.00	1	2,325	0.04%
2024/04/01	1	62.60	0	0.00	62.90	1	2,322	0.04%
2024/03/28	1	62.90	1	62.40	62.30	0	2,320	0.00%
2024/03/27	0	0.00	2.2	62.53	63.00	-2.2	2,317	-0.09%
2024/03/26	0	0.00	2	61.80	61.90	-2	2,323	-0.09%
2024/03/25	2	63.25	1	64.57	62.80	1	2,309	0.04%
2024/03/22	4	64.63	6	64.03	64.30	-2	2,308	-0.09%
2024/03/21	3	62.90	14	63.13	64.10	-11	2,289	-0.48%
2024/03/20	10	62.90	10	62.73	62.40	0	2,288	0.00%
2024/03/19	4	61.80	4	61.75	61.90	0	2,245	0.00%
2024/03/18	2	60.30	1	60.50	60.80	1	2,237	0.04%
2024/03/15	1	60.40	1	60.90	60.00	0	2,241	0.00%
2024/03/14	1	60.20	1	60.60	60.60	0	2,225	0.00%
2024/03/13	5	60.78	0	0.00	60.70	5	2,220	0.23%
2024/03/12	0	60.10	0	0.00	60.50	0	2,229	0.00%
2024/03/11	8	59.68	3	59.60	59.60	5	2,243	0.22%
2024/03/08	5.1	60.90	1	60.40	60.00	4.1	2,235	0.18%
2024/03/07	1.2	61.80	6	61.27	61.00	-4.8	2,216	-0.22%
2024/03/06	22.1	61.46	18	61.67	61.70	4.1	2,159	0.19%
2024/03/05	28.2	60.25	21.1	60.58	61.40	7	1,963	0.36%
2024/03/04	3.1	55.63	15	55.69	55.90	-11.9	1,648	-0.72%
2024/03/01	0	54.40	5	54.28	54.40	-5	1,616	-0.31%
2024/02/29	10	54.00	1	54.10	53.20	9	1,593	0.56%
2024/02/27	0	53.33	1	53.10	53.40	-1	1,576	-0.06%
2024/02/23	0	53.00	0	0.00	52.00	0	1,651	0.00%
2024/02/22	2	53.10	6	52.92	52.80	-4	1,661	-0.24%
2024/02/19	0	52.30	0	0.00	52.60	0	1,748	0.00%
2024/02/16	1	51.90	0	0.00	52.10	1	1,775	0.06%
2024/02/15	0	0.00	2	50.60	50.50	-2	1,788	-0.11%
2024/02/05	3	50.50	3	50.57	50.60	0	1,824	0.00%
2024/02/02	3	50.80	0	0.00	50.70	3	1,867	0.16%
2024/01/31	0	51.32	0	0.00	50.90	0	1,987	0.00%
2024/01/30	0	0.00	0	51.70	51.00	0	2,045	0.00%
2024/01/26	0	0.00	1	52.20	51.70	-1	2,509	-0.04%
2024/01/24	2	52.80	0	0.00	52.50	2	2,513	0.08%
2024/01/22	0	0.00	2	52.50	52.50	-2	2,489	-0.08%
2024/01/19	0	51.90	1	52.00	51.90	-1	2,481	-0.04%
2024/01/18	1	51.80	0	0.00	51.30	1	2,479	0.04%
2024/01/17	0	0.00	1	52.10	51.90	-1	2,471	-0.04%
2024/01/12	0	0.00	0	51.80	51.60	0	2,440	0.00%
2024/01/11	3	52.37	1	52.19	52.20	2	2,432	0.08%
2024/01/10	0	0.00	10	51.80	51.90	-10	2,433	-0.41%
2024/01/09	0	0.00	2	52.20	52.10	-2	2,421	-0.08%
2024/01/08	1	52.82	4	52.88	52.60	-3	2,408	-0.12%
2024/01/05	3	55.47	4	55.75	54.90	-1	2,360	-0.04%
2024/01/04	2	53.70	1	53.90	53.50	1	2,267	0.04%
2024/01/03	3	55.60	10	55.73	55.30	-7	2,241	-0.31%
2024/01/02	6	55.33	4	55.10	55.60	2	2,210	0.09%
2023/12/29	2.1	54.20	7.1	53.81	54.20	-5	2,162	-0.23%
2023/12/28	1	52.52	1.1	53.09	53.10	0	2,121	0.00%
2023/12/27	0	52.61	2	52.21	52.20	-2	2,101	-0.10%
2023/12/26	6	52.23	1	52.50	52.20	5	2,092	0.24%
2023/12/25	0	0.00	5	52.70	51.80	-5	2,082	-0.24%
2023/12/22	1	52.40	0	0.00	52.50	1	2,066	0.05%
2023/12/21	1	52.60	0	0.00	52.60	1	2,052	0.05%
2023/12/20	1	53.70	2	53.50	53.70	-1	2,025	-0.05%
2023/12/19	0	53.00	5.3	52.73	53.00	-5.3	2,003	-0.26%
2023/12/18	2	54.70	0	0.00	54.40	2	1,960	0.10%
2023/12/15	0	0.00	2	56.90	56.10	-2	1,931	-0.10%
2023/12/14	4	56.45	2	56.65	56.70	2	1,889	0.11%
2023/12/13	1	56.20	1	55.60	55.80	0	1,859	0.00%
2023/12/12	2	55.25	0	0.00	55.30	2	1,830	0.11%
2023/12/08	0	0.00	10	54.99	54.80	-10	1,799	-0.56%
2023/12/07	0	0.00	1	55.00	54.50	-1	1,785	-0.06%
2023/12/06	8	55.60	3.1	55.50	55.40	4.9	1,757	0.28%
2023/12/05	3	54.57	8	54.48	54.80	-5	1,714	-0.29%
2023/12/04	0	0.00	2	55.10	55.00	-2	1,687	-0.12%
2023/12/01	11	53.50	0	0.00	53.50	11	1,625	0.68%
2023/11/30	12	53.21	13	53.74	52.70	-1	1,593	-0.06%
2023/11/29	16	52.25	5	52.10	52.30	11	1,534	0.72%
2023/11/28	0	0.00	13	51.73	52.10	-13	1,527	-0.85%
2023/11/27	2	51.10	0	0.00	50.90	2	1,508	0.13%
2023/11/24	0	0.00	0	51.50	51.60	0	1,497	0.00%
2023/11/22	11	52.14	6	52.55	52.60	5	1,452	0.34%
2023/11/21	0	0.00	2	51.30	51.10	-2	1,379	-0.15%
2023/11/20	1	51.20	0	0.00	51.20	1	1,361	0.07%
2023/11/17	18	51.38	1	51.90	51.60	17	1,329	1.28%
2023/11/16	3	50.67	4	51.00	50.90	-1	1,267	-0.08%
2023/11/15	3	50.40	7	51.01	50.60	-4	1,249	-0.32%
2023/11/14	0	0.00	5	51.14	50.20	-5	1,211	-0.41%
2023/11/13	0	0.00	11	50.87	51.00	-11	1,175	-0.94%
2023/11/10	1	51.50	25	50.93	51.40	-24	1,116	-2.15%
2023/11/09	8	50.76	5.2	51.04	50.90	2.8	1,063	0.26%
2023/11/08	6	49.77	0	49.95	50.00	6	974	0.61%
2023/11/07	1.1	49.39	4	49.40	49.85	-2.9	936	-0.31%
2023/11/06	17.1	50.08	33	49.98	49.70	-16	881	-1.81%
2023/11/03	20	48.28	33	48.68	48.85	-13	661	-1.97%
2023/11/02	0	0.00	20	44.60	44.55	-20	411	-4.86%
2023/11/01	2	44.20	1	44.25	44.25	1	428	0.23%
2023/10/25	0	43.30	1	43.25	43.40	-1	452	-0.22%
2023/10/20	0	0.00	1	42.25	42.65	-1	477	-0.21%
2023/10/19	1	42.75	0	0.00	42.60	1	483	0.21%
2023/10/13	0	44.00	0	0.00	43.85	0	493	0.00%
2023/10/11	1	43.70	1	43.55	43.75	0	512	0.00%
2023/10/03	0	43.80	0	0.00	43.10	0	622	0.00%
2023/09/28	0	0.00	0	43.00	43.15	0	663	-0.01%
2023/09/22	0	0.00	1	43.20	43.25	-1	717	-0.14%
2023/09/21	1	42.95	0	0.00	43.50	1	737	0.14%
2023/09/15	1	43.80	2	43.95	43.70	-1	763	-0.13%
2023/09/14	0	0.00	0.3	43.95	43.75	-0.3	762	-0.04%
2023/09/11	0	0.00	0.7	43.70	43.75	-0.7	778	-0.08%
2023/09/08	0	0.00	0	44.10	43.30	0	780	-0.01%
2023/08/31	1	42.80	0	0.00	43.60	1	807	0.12%
2023/08/23	0	0.00	1	42.15	42.35	-1	854	-0.12%
2023/08/22	1	42.65	0	0.00	42.20	1	870	0.11%
2023/08/21	0	0.00	2	42.53	42.80	-2	876	-0.23%
2023/08/18	1	42.00	0	0.00	42.00	1	879	0.11%
2023/08/17	0	0.00	0	42.05	42.00	0	895	0.00%
2023/08/16	0	42.50	0	0.00	41.70	0	909	0.00%
2023/08/15	0	42.40	0	0.00	42.30	0	920	0.00%
2023/08/14	1	41.35	0	0.00	41.75	1	931	0.11%
2023/08/11	1	41.80	0	0.00	41.75	1	940	0.11%
2023/08/10	0	0.00	2	42.10	42.05	-2	949	-0.21%
2023/08/08	10	42.75	0	0.00	42.95	10	949	1.05%
2023/08/07	4	42.19	0.1	43.00	42.80	3.9	946	0.41%
2023/08/04	13	43.65	4	43.70	43.80	9	924	0.97%
2023/07/31	1	43.80	0	0.00	43.90	1	911	0.11%
2023/07/27	1	45.30	0	0.00	45.20	1	901	0.11%
2023/07/21	1	44.50	0	0.00	44.85	1	879	0.11%
2023/07/20	1	45.05	0.8	44.95	45.05	0.2	882	0.02%
2023/07/19	2	45.30	1.3	44.73	44.35	0.7	878	0.08%
2023/07/18	2	45.40	0	0.00	45.50	2	881	0.23%
2023/07/14	0.1	45.45	2	45.45	45.55	-1.9	876	-0.22%
2023/07/11	2	43.58	0.2	43.75	43.50	1.8	840	0.21%
2023/07/10	2	46.08	1	46.15	46.00	1	821	0.12%
2023/07/06	2	47.48	0	0.00	47.40	2	800	0.25%
2023/07/05	0	47.60	0	0.00	47.35	0	824	0.00%
2023/07/04	0	0.00	3	47.50	47.60	-3	820	-0.37%
2023/06/30	0.1	46.30	2	46.30	46.30	-1.9	805	-0.24%
2023/06/29	0	0.00	4	46.40	46.70	-4	803	-0.50%
2023/06/27	2	45.70	1	45.35	45.30	1	792	0.13%
2023/06/21	0	0.00	5	46.65	46.70	-5	780	-0.64%
2023/06/20	0.4	47.29	0	0.00	47.25	0.4	778	0.05%
2023/06/16	6	47.85	0	0.00	47.85	6	781	0.77%
2023/06/15	3	48.10	0	0.00	47.85	3	777	0.39%
2023/06/14	4.1	47.71	0	0.00	47.95	4.1	772	0.53%
2023/06/13	0	0.00	11	47.41	47.55	-11	769	-1.43%
2023/06/08	1	47.10	0	0.00	46.70	1	775	0.13%
2023/06/07	0.6	47.20	0	0.00	47.30	0.6	789	0.07%
2023/06/06	0	0.00	2	47.03	46.80	-2	829	-0.24%
2023/06/02	0	0.00	1	47.35	47.40	-1	965	-0.10%
2023/05/30	2	46.95	0	0.00	46.90	2	954	0.21%
2023/05/29	1	46.60	0	0.00	47.10	1	950	0.11%
2023/05/26	10	46.02	0	0.00	46.35	10	938	1.07%
2023/05/25	0	0.00	3.1	46.45	46.65	-3.1	925	-0.34%
2023/05/23	0.1	46.70	0	0.00	46.90	0.1	912	0.01%
2023/05/22	0	46.00	0	0.00	46.30	0	898	0.00%
2023/05/19	0.1	45.90	0	0.00	45.55	0.1	883	0.01%
2023/05/17	0	0.00	3	45.40	45.40	-3	864	-0.35%
2023/05/10	0	0.00	0	44.60	44.65	0	915	0.00%
2023/05/08	0	44.45	0	0.00	44.50	0	922	0.00%
2023/05/05	0	0.00	0.3	44.24	44.20	-0.3	928	-0.03%
2023/05/04	2	44.10	1	44.10	44.15	1	934	0.11%
2023/05/03	0	0.00	1	44.45	44.45	-1	928	-0.11%
2023/04/25	2	43.00	0	0.00	42.70	2	930	0.22%
2023/04/21	1	43.50	0	0.00	43.20	1	924	0.11%
2023/04/19	0	44.60	1	44.80	44.60	-1	911	-0.11%
2023/04/18	0	44.84	0	0.00	44.55	0	902	0.00%
2023/04/14	1	44.60	0	0.00	44.40	1	887	0.11%
2023/04/13	1	45.00	3	45.05	44.55	-2	879	-0.22%
2023/04/12	0	0.00	2	45.30	45.30	-2	865	-0.23%
2023/04/11	0	0.00	2	44.63	44.50	-2	837	-0.24%
2023/04/10	2	44.57	0.3	44.70	44.90	1.7	825	0.21%
2023/04/07	0	44.50	0	0.00	44.15	0	783	0.00%
2023/04/06	0	44.55	5	44.30	44.50	-5	777	-0.64%
2023/03/31	0	44.20	10	44.10	44.10	-10	763	-1.31%
2023/03/30	0.2	43.95	3	44.00	44.05	-2.8	763	-0.37%
2023/03/28	1	43.80	0	0.00	43.65	1	763	0.13%
2023/03/27	0.3	44.30	0	0.00	44.05	0.3	759	0.04%
2023/03/23	1	44.15	0	0.00	44.20	1	757	0.14%
2023/03/22	3	43.85	0	0.00	44.20	3	750	0.40%
2023/03/21	1	43.65	2	43.55	43.55	-1	744	-0.13%
2023/03/20	0	43.50	0	0.00	43.35	0	741	0.00%
2023/03/16	0	0.00	1.1	42.83	42.60	-1.1	742	-0.14%
2023/03/15	0	0.00	1	43.75	43.25	-1	745	-0.13%
2023/03/14	0	43.75	0	0.00	43.50	0	740	0.00%
2023/03/13	1	43.60	0	0.00	43.60	1	738	0.14%
2023/03/10	0	0.00	2.3	43.89	43.85	-2.3	726	-0.31%
2023/03/09	9.1	44.49	1	44.40	44.50	8.1	713	1.14%
2023/03/08	10	44.49	17.2	44.59	44.70	-7.2	671	-1.07%
2023/03/07	0	42.00	0	0.00	41.75	0	548	0.00%
2023/03/03	0	0.00	2	41.75	41.65	-2	563	-0.36%
2023/03/02	1	41.60	0	0.00	41.60	1	557	0.18%
2023/03/01	1	41.20	0	0.00	41.35	1	551	0.18%
2023/02/24	0	0.00	1	40.95	41.30	-1	548	-0.18%
2023/02/23	1	41.15	0	0.00	41.00	1	542	0.18%
2023/02/22	0	0.00	10	41.05	41.00	-10	542	-1.84%
2023/02/21	0	0.00	0.2	41.20	41.15	-0.2	542	-0.04%
2023/02/15	2	40.55	0	0.00	40.70	2	548	0.36%
2023/02/13	0	40.70	0	0.00	40.50	0	545	0.00%
2023/02/10	2	40.90	1	41.60	41.00	1	547	0.18%
2023/02/09	10	41.78	0	0.00	41.55	10	511	1.96%
2023/02/08	0	0.00	1	40.15	40.25	-1	479	-0.21%
2023/02/06	0	0.00	2	40.55	40.10	-2	466	-0.43%
2023/02/02	2	39.90	1	40.00	40.15	1	447	0.22%
2023/02/01	0	0.00	2	39.55	39.60	-2	437	-0.46%
2023/01/31	1	39.65	0	0.00	39.40	1	436	0.23%
2023/01/30	0	0.00	1	39.35	39.30	-1	431	-0.23%
2023/01/16	0	0.00	0	38.80	38.65	0	423	0.00%
2023/01/12	1	38.70	0	0.00	38.70	1	434	0.23%
2023/01/11	0	0.00	1	39.10	38.90	-1	435	-0.23%
2022/12/30	1	37.95	0	0.00	37.80	1	476	0.21%
2022/12/23	2	37.80	0	0.00	37.80	2	481	0.42%
2022/12/22	0	0.00	1	38.10	37.85	-1	481	-0.21%
2022/12/20	0	0.00	1	37.40	37.40	-1	483	-0.21%
2022/12/16	0	0.00	2.2	38.28	38.05	-2.2	481	-0.46%
2022/12/14	1	38.65	0	0.00	38.65	1	473	0.21%
2022/12/07	1	38.70	0	0.00	38.70	1	494	0.20%
2022/12/05	0	0.00	1.1	40.56	40.20	-1.1	490	-0.22%
2022/12/02	10	40.65	0	0.00	40.50	10	485	2.06%
2022/12/01	1	40.40	1	40.55	40.50	0	484	0.00%
2022/11/30	2	40.18	0	0.00	40.15	2	479	0.42%
2022/11/29	1	40.20	3	40.40	40.20	-2	475	-0.42%
2022/11/28	3.2	39.85	0	0.00	39.85	3.2	455	0.70%
2022/11/23	0	0.00	0.2	39.23	38.90	-0.2	430	-0.05%
2022/11/22	0.7	39.15	0	0.00	39.10	0.7	431	0.16%
2022/11/21	0.1	39.15	0	0.00	39.15	0.1	435	0.01%
2022/11/15	0	0.00	1	39.30	39.25	-1	448	-0.22%
2022/11/11	1	38.80	0	0.00	38.80	1	446	0.22%
2022/11/10	1	39.05	1	39.00	38.95	0	439	0.00%
2022/11/09	2	39.05	1	39.10	39.25	1	440	0.23%
2022/11/08	1	39.05	1	39.00	38.80	0	444	0.00%
2022/11/04	1	38.60	0	0.00	38.65	1	449	0.22%
2022/11/01	0	0.00	1	38.30	38.40	-1	482	-0.21%
2022/10/31	0	0.00	1	37.85	37.85	-1	506	-0.20%
2022/10/21	10	37.10	0	0.00	37.05	10	524	1.91%
2022/10/18	0	0.00	1	38.00	38.00	-1	518	-0.19%
2022/10/17	0	0.00	2	36.50	37.50	-2	522	-0.38%
2022/10/14	11	37.50	0	0.00	36.95	11	521	2.11%
2022/10/13	1	36.50	0	0.00	36.45	1	523	0.19%
2022/10/12	23	37.53	1	37.85	37.90	22	523	4.20%
2022/10/11	10	38.30	0	0.00	38.25	10	519	1.92%
2022/10/05	0	0.00	0.2	40.15	39.55	-0.2	527	-0.03%
2022/09/29	0	0.00	0.1	40.00	39.60	-0.1	571	-0.01%
2022/09/28	3.3	39.13	0	0.00	38.50	3.3	595	0.55%
2022/09/27	0	0.00	0.1	39.80	40.15	-0.1	606	-0.02%
2022/09/26	1	39.60	0	0.00	39.55	1	620	0.16%
2022/09/22	0.1	41.20	0	0.00	41.50	0.1	660	0.01%
2022/09/21	0.1	42.00	0	0.00	41.80	0.1	663	0.01%
2022/09/16	0.1	42.50	0	0.00	42.35	0.1	676	0.01%
2022/09/15	0	43.00	0.2	43.35	42.75	-0.2	683	-0.02%
2022/09/14	0.1	41.58	0	0.00	41.50	0.1	670	0.02%
2022/09/12	0.1	41.51	0	0.00	41.45	0.1	684	0.01%
2022/09/07	0	0.00	1	39.85	39.90	-1	692	-0.15%
2022/09/05	0	41.45	0	0.00	40.50	0	692	0.00%
2022/08/23	0	0.00	0	41.60	41.50	0	710	0.00%
2022/08/19	0	0.00	2	41.88	41.80	-2	706	-0.28%
2022/08/18	0	0.00	1	41.15	41.15	-1	705	-0.14%
2022/08/15	1	41.65	2	41.75	41.70	-1	724	-0.14%
2022/08/11	1	41.75	2	41.70	41.75	-1	725	-0.14%
2022/08/10	2	40.93	3	40.88	41.40	-1	723	-0.14%
2022/08/04	12	38.83	0	0.00	39.05	12	706	1.70%
2022/08/03	12	39.03	0	0.00	39.05	12	725	1.65%
2022/08/02	2	39.70	0	0.00	39.25	2	738	0.27%
2022/07/27	0	0.00	0.2	39.85	39.85	-0.2	891	-0.02%
2022/07/26	0	0.00	2	39.20	39.10	-2	894	-0.22%
2022/07/25	0	0.00	0	39.85	39.75	0	902	0.00%
2022/07/15	1.1	37.98	1	38.20	37.80	0.1	1,014	0.01%
2022/07/13	0	0.00	2	37.50	37.55	-2	1,105	-0.18%
2022/07/08	2	36.90	0	0.00	37.40	2	1,132	0.18%
2022/07/07	0	0.00	1	36.65	36.60	-1	1,128	-0.09%
2022/07/06	1	39.00	0	39.05	38.60	1	1,109	0.09%
2022/07/04	0	0.00	0	39.00	39.40	0	1,092	0.00%
2022/07/01	5.2	39.36	0	0.00	38.80	5.2	1,108	0.47%
2022/06/30	3	40.50	10	41.05	40.45	-7	1,095	-0.64%
2022/06/29	1.2	41.78	0	0.00	41.65	1.2	1,087	0.11%
2022/06/23	0.1	41.40	0.1	41.70	41.65	0	1,176	0.00%
2022/06/20	2	40.93	0	0.00	40.80	2	1,221	0.16%
2022/06/17	1	41.55	0	0.00	41.65	1	1,221	0.08%
2022/06/16	2	42.65	0	0.00	42.10	2	1,249	0.16%
2022/06/14	0.5	42.30	0	0.00	42.40	0.5	1,324	0.04%
2022/06/13	1	42.85	0.1	43.80	42.65	0.9	1,365	0.07%
2022/06/10	1	43.75	0	0.00	43.80	1	1,404	0.07%
2022/06/09	0	0.00	0.1	44.00	43.95	-0.1	1,468	0.00%
2022/06/08	1	44.00	0	0.00	44.00	1	1,490	0.07%
2022/06/07	0	0.00	2	43.80	43.80	-2	1,543	-0.13%
2022/06/02	0	0.00	2	43.80	43.95	-2	1,691	-0.12%
2022/05/30	0	0.00	2	43.70	43.80	-2	1,778	-0.11%
2022/05/24	21	43.40	1	43.20	42.90	20	1,798	1.11%
2022/05/23	0	0.00	0.1	43.05	43.00	-0.1	1,791	0.00%
2022/05/20	0.1	43.03	2	42.85	42.90	-1.9	1,794	-0.11%
2022/05/19	7	41.91	0	0.00	42.30	7	1,791	0.39%
2022/05/18	0.2	43.00	0	0.00	42.90	0.2	1,785	0.01%
2022/05/17	1	42.65	8	42.75	42.65	-7	1,784	-0.39%
2022/05/16	9	42.14	1	42.30	42.30	8	1,784	0.45%
2022/05/13	0	0.00	12	41.88	42.30	-12	1,779	-0.67%
2022/05/12	16	41.25	0.2	41.75	41.20	15.8	1,785	0.88%
2022/05/11	3	42.52	0	0.00	42.50	3	1,782	0.17%
2022/05/09	2	44.20	0	0.00	43.00	2	1,758	0.11%
2022/05/06	0.3	45.30	1.1	45.25	45.20	-0.8	1,721	-0.04%
2022/05/05	3	45.95	0	0.00	45.75	3	1,706	0.18%
2022/05/04	10	46.46	11	46.30	45.80	-1	1,685	-0.06%
2022/05/03	10	47.70	0	0.00	47.75	10	1,639	0.61%
2022/04/28	2.3	47.44	0	0.00	47.25	2.3	1,654	0.14%
2022/04/27	13.3	47.30	2	47.28	46.95	11.3	1,650	0.68%
2022/04/26	0.1	48.75	2	48.75	48.60	-1.9	1,630	-0.12%
2022/04/25	6.1	48.27	4	48.60	48.20	2.1	1,627	0.13%
2022/04/21	2.2	50.38	2	50.45	50.40	0.2	1,612	0.01%
2022/04/20	4	49.95	18	50.36	50.40	-14	1,577	-0.89%
2022/04/19	9	49.37	7.4	49.44	49.65	1.7	1,530	0.11%
2022/04/18	1	48.00	0.1	48.40	48.40	0.9	1,519	0.06%
2022/04/14	0	0.00	2	49.10	48.90	-2	1,554	-0.13%
2022/04/13	0.2	48.60	0.2	48.60	48.55	0	1,568	0.00%
2022/04/12	5	48.02	0.1	47.80	47.85	4.9	1,602	0.31%
2022/04/11	0	0.00	0	48.50	47.80	0	1,626	0.00%
2022/04/08	0	0.00	0	48.30	48.20	0	1,658	0.00%
2022/04/07	1	47.95	0.1	48.20	47.90	0.9	1,710	0.05%
2022/04/06	2	49.55	1	49.00	49.15	1	1,868	0.05%
2022/04/01	0	0.00	2	49.40	49.35	-2	1,886	-0.11%
2022/03/31	2	49.75	2.4	49.74	49.70	-0.4	1,917	-0.02%
2022/03/30	2	49.93	13.1	49.91	50.20	-11.1	1,983	-0.56%
2022/03/28	0	0.00	4	48.55	49.10	-4	1,958	-0.20%
2022/03/25	0	0.00	2	49.55	49.25	-2	1,967	-0.10%
2022/03/24	0	0.00	4.3	49.34	49.50	-4.3	1,976	-0.22%
2022/03/23	8	49.58	3	49.43	49.15	5	2,025	0.25%
2022/03/21	0	0.00	3	49.05	49.30	-3	2,122	-0.14%
2022/03/18	7	48.94	1	48.40	48.40	6	2,142	0.28%
2022/03/17	2	49.38	1	49.30	49.35	1	2,134	0.05%
2022/03/16	3.4	49.38	2	49.50	49.50	1.4	2,147	0.07%
2022/03/15	0	49.45	7	49.36	49.00	-7	2,170	-0.32%
2022/03/14	2	49.43	0	0.00	49.35	2	2,218	0.09%
2022/03/11	1	48.40	0	0.00	48.40	1	2,244	0.04%
2022/03/10	0	48.40	3	48.40	48.35	-3	2,323	-0.13%
2022/03/09	43	48.29	42	48.21	48.30	1	2,435	0.04%
2022/03/08	0	0.00	1	45.35	44.70	-1	2,688	-0.04%
2022/03/07	1.4	46.22	14	46.71	46.00	-12.6	2,710	-0.46%
2022/03/04	12.2	47.33	1	48.05	47.60	11.2	2,750	0.41%
2022/03/03	0	46.70	0	0.00	46.70	0	2,736	0.00%
2022/03/01	0	0.00	1	46.60	46.40	-1	2,866	-0.03%
2022/02/24	2.3	45.86	1	45.85	45.50	1.3	3,275	0.04%
2022/02/14	1	46.35	5	46.70	46.35	-4	3,413	-0.12%
2022/02/11	1	47.60	0	0.00	47.50	1	3,426	0.03%
2022/01/26	2	45.00	0	0.00	44.80	2	3,474	0.06%
2022/01/21	1.5	46.10	2	46.70	45.90	-0.5	3,479	-0.01%
2022/01/19	2	46.93	1	47.15	46.95	1	3,469	0.03%
2022/01/18	3	47.52	0	0.00	46.90	3	3,458	0.09%
2022/01/17	2	46.80	1	47.10	47.15	1	3,453	0.03%
2022/01/14	1	46.20	0	0.00	46.35	1	3,450	0.03%
2022/01/13	5	46.90	0	0.00	46.95	5	3,435	0.15%
2022/01/12	0.5	46.80	0	0.00	46.80	0.5	3,438	0.01%
2022/01/07	1	47.45	1	47.45	47.30	0	3,382	0.00%
2022/01/06	1	48.60	2	48.30	48.15	-1	3,342	-0.03%
2022/01/05	2	48.90	3	48.95	48.85	-1	3,313	-0.03%
2022/01/04	7	49.82	2	49.55	49.35	5	3,280	0.15%
2022/01/03	7	50.35	2	49.85	49.50	5	3,252	0.15%
2021/12/30	5	50.76	1	50.80	50.70	4	3,209	0.12%
2021/12/29	31.2	50.97	17	50.92	51.00	14.2	3,153	0.45%
2021/12/28	0	0.00	2	49.58	49.35	-2	2,973	-0.07%
2021/12/27	1	49.70	5	49.48	49.55	-4	2,955	-0.14%
2021/12/24	12	49.62	48	49.40	49.35	-36	2,929	-1.23%
2021/12/22	1	48.65	0	0.00	48.50	1	2,834	0.04%
2021/12/20	1	48.70	0	0.00	48.50	1	2,804	0.04%
2021/12/17	7	48.72	4	49.20	48.80	3	2,782	0.11%
2021/12/16	5.2	49.62	19.2	49.56	49.85	-14	2,709	-0.52%
2021/12/15	3	48.77	1	48.40	48.20	2	2,603	0.08%
2021/12/14	1	49.00	2	48.58	48.55	-1	2,577	-0.04%
2021/12/13	1.1	49.00	2	48.90	48.85	-0.9	2,526	-0.04%
2021/12/10	1	48.80	3	49.05	49.15	-2	2,501	-0.08%
2021/12/09	5	48.38	26	48.08	48.30	-21	2,450	-0.86%
2021/12/08	16	49.30	5	49.48	49.00	11	2,383	0.46%
2021/12/07	7	49.46	8	49.74	49.65	-1	2,295	-0.04%
2021/12/06	15	49.61	2	49.45	49.20	13	2,207	0.59%
2021/12/03	50	49.43	53	49.28	49.60	-3	2,123	-0.14%
2021/12/02	79.2	49.06	38	49.11	48.65	41.2	1,971	2.09%
2021/12/01	5	46.87	8	46.88	47.15	-3	1,611	-0.19%
2021/11/30	3	46.98	2.2	46.91	46.50	0.8	1,580	0.05%
2021/11/29	5	45.27	4	45.50	45.80	1	1,559	0.06%
2021/11/26	37	46.57	19	46.23	46.15	18	1,518	1.19%
2021/11/25	22	46.14	15.2	46.05	46.10	6.8	1,469	0.46%
2021/11/24	8.2	45.82	7	46.12	46.00	1.2	1,473	0.08%
2021/11/23	13	45.82	16.5	46.65	47.05	-3.5	1,332	-0.26%
2021/11/22	10	44.96	6	44.59	45.45	4	1,066	0.37%
2021/11/18	0	0.00	4	43.25	43.25	-4	1,022	-0.39%
2021/11/12	1	43.15	0	0.00	43.00	1	1,104	0.09%
2021/11/11	3	43.15	0	0.00	43.05	3	1,115	0.27%
2021/11/10	1	43.65	2	44.08	43.80	-1	1,119	-0.09%
2021/11/05	1.2	43.21	1	43.20	43.15	0.2	1,141	0.02%
2021/11/04	0	0.00	2	43.33	43.45	-2	1,162	-0.17%
2021/11/03	0	0.00	6	43.10	43.50	-6	1,206	-0.50%
2021/11/02	4	41.88	0	0.00	41.80	4	1,171	0.34%
2021/11/01	6	42.73	0	0.00	42.30	6	1,180	0.51%
2021/10/29	3	41.72	1	41.75	41.75	2	1,170	0.17%
2021/10/28	4	41.85	0	0.00	41.90	4	1,182	0.34%
2021/10/20	0	0.00	1	41.30	41.15	-1	1,296	-0.08%
2021/10/14	0	0.00	1	39.25	39.60	-1	1,441	-0.07%
2021/10/13	23	39.57	0	0.00	39.50	23	1,558	1.48%
2021/10/12	1	39.85	0	0.00	40.00	1	1,623	0.06%
2021/10/06	50	39.91	0	0.00	39.70	50	1,709	2.92%
2021/10/05	1	39.70	2	39.55	40.15	-1	1,733	-0.06%
2021/10/04	8.1	40.10	0	0.00	39.20	8.1	1,746	0.46%
2021/10/01	1	40.20	0	0.00	40.35	1	1,751	0.06%
2021/09/30	1	41.05	0	0.00	41.40	1	1,778	0.06%
2021/09/29	1	41.65	0.1	41.80	41.30	1	1,795	0.05%
2021/09/28	1	42.25	0	0.00	42.30	1	1,809	0.06%
2021/09/22	0.1	41.90	0	0.00	41.80	0.1	1,911	0.00%
2021/09/15	1	42.75	0	0.00	42.55	1	2,016	0.05%
2021/09/13	0	0.00	0.1	43.55	43.50	-0.1	2,031	0.00%
2021/09/08	1	43.40	1	42.80	42.80	0	2,069	0.00%
2021/09/07	1	44.10	0	0.00	44.10	1	2,073	0.05%
2021/09/02	0	0.00	3.1	44.78	44.75	-3.1	2,191	-0.14%
2021/09/01	2	44.00	1	44.20	44.60	1	2,163	0.05%
2021/08/30	4	43.94	4	43.84	43.90	0	2,128	0.00%
2021/08/27	1	42.60	0	0.00	42.65	1	2,091	0.05%
2021/08/26	0	0.00	1	42.35	42.60	-1	2,102	-0.05%
2021/08/25	1	42.75	0	0.00	42.60	1	2,121	0.05%
2021/08/23	1	41.65	1	41.75	41.75	0	2,096	0.00%
2021/08/20	2	43.00	0	0.00	43.40	2	2,107	0.09%
2021/08/19	1	43.55	3	43.55	43.15	-2	2,115	-0.09%
2021/08/18	1	43.70	0	0.00	44.00	1	2,101	0.05%
2021/08/17	0	0.00	2	44.18	43.90	-2	2,087	-0.10%
2021/08/16	2.1	43.98	0.1	44.24	44.05	2.1	2,086	0.10%
2021/08/12	50	45.60	0	0.00	45.55	50	2,083	2.40%
2021/08/11	61	46.23	1	45.80	45.80	60	2,099	2.86%
2021/08/10	11	46.66	16	46.75	46.75	-5	2,098	-0.24%
2021/08/09	21	47.90	7	47.70	47.95	14	2,127	0.66%
2021/08/06	2	47.58	0	0.00	47.30	2	2,126	0.09%
2021/08/05	1	47.65	0	0.00	47.85	1	2,189	0.05%
2021/08/04	2	47.40	1	47.45	47.50	1	2,263	0.04%
2021/08/03	0	0.00	1	47.40	47.20	-1	2,321	-0.04%
2021/08/02	0	0.00	5	47.35	47.50	-5	2,448	-0.20%
2021/07/30	1	47.25	6	47.24	47.00	-5	2,500	-0.20%
2021/07/29	32.1	46.45	0	0.00	46.65	32.1	2,511	1.28%
2021/07/28	2	46.15	1	46.65	46.50	1	2,525	0.04%
2021/07/27	92	46.92	5	47.65	46.90	87	2,579	3.37%
2021/07/26	2	47.30	0	0.00	47.70	2	2,606	0.08%
2021/07/23	1	47.15	1	47.80	47.30	0	2,650	0.00%
2021/07/22	3	47.48	8	47.63	47.30	-5	2,730	-0.18%
2021/07/21	282	46.99	3	46.75	46.95	279	2,826	9.87%	大買/鉅額交易
2021/07/20	4.1	47.00	0	0.00	46.95	4.1	2,865	0.14%
2021/07/19	18.1	47.81	16	48.45	48.10	2.1	2,857	0.07%
2021/07/16	7	48.00	6	47.48	48.00	1	2,843	0.04%
2021/07/15	1	46.65	1	46.70	46.75	0	2,853	0.00%
2021/07/14	3	46.48	0	0.00	46.15	3	2,928	0.10%
2021/07/13	1	46.80	4	46.74	46.10	-3	2,951	-0.10%
2021/07/12	0	0.00	3	46.25	46.45	-3	2,936	-0.10%
2021/07/09	2	46.35	1	46.00	45.90	1	2,922	0.03%
2021/07/08	0	0.00	1	46.20	46.20	-1	2,960	-0.04%
2021/07/07	1	45.95	3.1	46.22	46.10	-2.1	3,009	-0.07%
2021/07/05	1	45.95	6	46.01	45.90	-5	3,086	-0.16%
2021/07/02	0	0.00	0.1	45.45	45.10	-0.1	3,166	0.00%
2021/07/01	1.3	45.07	0	0.00	44.95	1.3	3,180	0.04%
2021/06/30	1	45.74	3.1	45.21	45.90	-2.1	3,178	-0.06%
2021/06/29	0	45.40	0	0.00	45.10	0	3,161	0.00%
2021/06/28	10	45.50	3	45.27	45.90	7	3,144	0.22%
2021/06/25	0	0.00	11	43.73	43.70	-11	3,085	-0.36%
2021/06/24	1	43.50	0	0.00	43.65	1	3,118	0.03%
2021/06/23	1	43.30	0	0.00	43.30	1	3,118	0.03%
2021/06/22	2	43.10	0	0.00	42.90	2	3,132	0.06%
2021/06/21	3	43.37	2	43.40	43.35	1	3,139	0.03%
2021/06/17	0	0.00	1	44.00	44.15	-1	3,163	-0.03%
2021/06/15	1	44.00	3	43.90	44.00	-2	3,204	-0.06%
2021/06/11	6	44.33	5	44.53	44.50	1	3,218	0.03%
2021/06/10	5	43.70	0	0.00	44.45	5	3,320	0.15%
2021/06/04	1	42.50	1	42.35	42.40	0	3,539	0.00%
2021/06/03	0	0.00	1	42.55	42.80	-1	3,562	-0.03%
2021/06/02	1	42.55	14	42.53	42.55	-13	3,572	-0.36%
2021/06/01	4	43.20	0	0.00	43.25	4	3,571	0.11%
2021/05/31	1.1	42.86	2	42.63	42.65	-0.9	3,606	-0.02%
2021/05/28	0	42.85	0	0.00	42.75	0	3,607	0.00%
2021/05/27	0	42.10	0	0.00	42.70	0	3,626	0.00%
2021/05/26	2.1	42.20	1	42.25	42.25	1.1	3,627	0.03%
2021/05/25	11	42.23	0	0.00	42.25	11	3,663	0.30%
2021/05/21	0	0.00	1	41.70	41.40	-1	3,762	-0.03%
2021/05/20	6.1	40.96	0	0.00	40.70	6.1	3,804	0.16%
2021/05/19	0	0.00	5	41.23	41.50	-5	3,820	-0.13%
2021/05/17	1	38.90	0	0.00	38.40	1	3,824	0.03%
2021/05/14	5	41.07	4	41.00	41.40	1	3,785	0.03%
2021/05/13	3.1	42.35	0.1	42.00	41.70	3	3,741	0.08%
2021/05/12	10.1	43.18	12	43.41	43.05	-2	3,675	-0.05%
2021/05/11	6	47.30	2	46.83	46.65	4	3,625	0.11%
2021/05/10	11	49.79	2	49.43	49.05	9	3,578	0.25%
2021/05/07	1	48.60	2	48.30	49.00	-1	3,456	-0.03%
2021/05/06	1	47.00	4.1	46.40	46.20	-3.1	3,403	-0.09%
2021/05/05	0	0.00	5	47.65	46.80	-5	3,379	-0.15%
2021/05/04	6.6	46.78	0	0.00	47.00	6.6	3,393	0.19%
2021/05/03	1	49.50	1	49.40	49.40	0	3,329	0.00%
2021/04/29	4	51.50	3	51.23	51.20	1	3,286	0.03%
2021/04/28	12	51.63	1	51.90	52.40	11	3,255	0.34%
2021/04/27	5	51.70	6.8	51.69	52.10	-1.8	3,221	-0.06%
2021/04/26	7	50.49	0	0.00	51.20	7	3,112	0.22%
2021/04/23	2	49.45	0	0.00	49.50	2	3,069	0.07%
2021/04/22	5	49.46	9	50.08	49.00	-4	3,058	-0.13%
2021/04/21	4.2	50.97	1	50.90	51.00	3.2	3,010	0.11%
2021/04/20	2	49.98	5	49.49	50.50	-3	2,962	-0.10%
2021/04/19	0	49.40	5	49.23	49.15	-5	2,948	-0.17%
2021/04/16	1	47.95	2	48.08	48.25	-1	2,934	-0.03%
2021/04/15	2	47.28	0	0.00	47.40	2	2,928	0.07%
2021/04/14	3	47.33	11	46.70	47.30	-8	2,945	-0.27%
2021/04/13	3	49.20	2	48.85	48.00	1	2,958	0.03%
2021/04/12	12	48.91	2	48.65	48.70	10	2,932	0.34%
2021/04/09	4	48.16	2	48.18	48.00	2	2,896	0.07%
2021/04/08	4	48.60	9	48.44	49.20	-5	2,818	-0.18%
2021/04/01	0	0.00	2.5	47.34	47.40	-2.5	2,711	-0.09%
2021/03/31	0	0.00	2	47.45	47.40	-2	2,711	-0.07%
2021/03/29	0	0.00	4	47.36	47.55	-4	2,695	-0.15%
2021/03/26	1	46.35	2	46.33	46.40	-1	2,670	-0.04%
2021/03/25	0	0.00	18	46.52	46.05	-18	2,686	-0.67%
2021/03/24	17	46.71	3	46.77	46.70	14	2,687	0.52%
2021/03/23	0	0.00	7	46.61	46.30	-7	2,685	-0.26%
2021/03/22	6	47.05	7	47.05	47.00	-1	2,676	-0.04%
2021/03/19	0	0.00	8	46.93	47.05	-8	2,686	-0.30%
2021/03/18	4	47.76	0	0.00	47.45	4	2,684	0.15%
2021/03/16	0	0.00	10.3	47.73	47.55	-10.3	2,723	-0.38%
2021/03/15	0	0.00	1	46.10	46.10	-1	2,615	-0.04%
2021/03/12	8	45.96	26	46.08	46.05	-18	2,647	-0.68%
2021/03/11	22	46.60	7	46.60	46.65	15	2,776	0.54%
2021/03/10	5	46.65	7	46.83	47.40	-2	2,775	-0.07%
2021/03/09	3	45.83	0	0.00	45.75	3	2,732	0.11%
2021/03/08	0.1	45.70	1	45.55	45.40	-0.9	2,724	-0.03%
2021/03/05	5	45.17	3	45.22	45.05	2	2,746	0.07%
2021/03/04	9	46.01	4	45.64	45.35	5	2,773	0.18%
2021/03/03	4	45.45	2	45.50	45.70	2	2,737	0.07%
2021/03/02	3	45.43	1	45.80	45.30	2	2,723	0.07%
2021/02/26	0	0.00	1	45.15	45.25	-1	2,714	-0.04%
2021/02/25	2	45.10	7	45.10	45.05	-5	2,762	-0.18%
2021/02/24	4	44.84	2	44.85	44.55	2	2,748	0.07%
2021/02/23	3	44.60	8	44.78	44.90	-5	2,747	-0.18%
2021/02/22	17	43.87	1	43.85	44.15	16	2,748	0.58%
2021/02/19	1	43.05	2	42.80	43.55	-1	2,722	-0.04%
2021/02/18	7	42.51	10	42.66	42.60	-3	2,709	-0.11%
2021/02/17	1	42.10	0	0.00	42.20	1	2,696	0.04%
2021/02/04	3	41.20	55	41.15	41.65	-52	2,757	-1.89%
2021/02/03	0	0.00	2	41.00	41.00	-2	2,785	-0.07%
2021/02/02	0	0.00	1	41.05	41.00	-1	2,880	-0.03%
2021/02/01	1	40.40	6	40.48	40.55	-5	2,985	-0.17%
2021/01/29	1	41.45	0	0.00	41.00	1	3,053	0.03%
2021/01/27	1	41.65	0	0.00	41.85	1	3,066	0.03%
2021/01/26	1	42.10	1	42.40	41.65	0	3,121	0.00%
2021/01/25	3	41.90	4	41.85	42.00	-1	3,093	-0.03%
2021/01/21	1	41.50	0	0.00	41.15	1	3,093	0.03%
2021/01/20	5	41.46	2	41.43	41.05	3	3,085	0.10%
2021/01/19	2	43.18	2	42.95	43.05	0	3,055	0.00%
2021/01/18	2	43.25	4	43.05	43.05	-2	3,073	-0.07%
2021/01/15	14	45.20	2	43.95	44.10	12	3,052	0.39%
2021/01/14	5	45.06	2	45.00	44.95	3	3,040	0.10%
2021/01/13	0	0.00	1	44.65	44.50	-1	2,993	-0.03%
2021/01/12	7	44.69	1	44.30	44.25	6	2,974	0.20%
2021/01/11	0	0.00	1	44.50	44.80	-1	2,933	-0.03%
2021/01/08	5	43.94	0	0.00	43.75	5	2,910	0.17%
2021/01/06	2	43.60	0	0.00	43.55	2	2,879	0.07%
2021/01/05	0	0.00	2.1	44.07	44.55	-2.1	2,817	-0.07%
2021/01/04	0	0.00	1	43.40	43.60	-1	2,789	-0.04%
2020/12/30	1.6	43.29	0	0.00	43.20	1.6	2,770	0.06%
2020/12/28	0	0.00	1	43.30	43.40	-1	2,749	-0.04%
2020/12/25	1	42.95	1	42.95	43.00	0	2,737	0.00%
2020/12/24	0	0.00	2	43.75	43.15	-2	2,735	-0.07%
2020/12/23	1	42.25	21	42.12	42.55	-20	2,714	-0.74%
2020/12/22	5	42.20	4	42.15	42.10	1	2,736	0.04%
2020/12/21	6	42.30	1	42.45	42.65	5	2,747	0.18%
2020/12/18	0.4	42.90	6	42.74	42.30	-5.7	2,735	-0.21%
2020/12/17	9	42.89	2	43.20	42.85	7	2,738	0.26%
2020/12/16	0	0.00	1	43.75	43.35	-1	2,738	-0.04%
2020/12/15	1	44.00	5	43.60	43.15	-4	2,734	-0.15%
2020/12/14	19	44.31	1	44.45	44.70	18	2,708	0.66%
2020/12/11	1	44.55	0	0.00	43.75	1	2,696	0.04%
2020/12/10	3	44.85	4	44.45	44.70	-1	2,658	-0.04%
2020/12/09	4	46.28	0	0.00	46.00	4	2,599	0.15%
2020/12/08	2	46.23	3	46.07	45.75	-1	2,577	-0.04%
2020/12/07	20	47.23	27	47.33	46.70	-7	2,543	-0.28%
2020/12/04	0	0.00	9	45.26	45.40	-9	2,382	-0.38%
2020/12/03	5	43.90	1	44.25	43.85	4	2,345	0.17%
2020/12/02	0	0.00	4	43.76	43.60	-4	2,418	-0.17%
2020/12/01	13	43.61	17	43.63	43.80	-4	2,532	-0.16%
2020/11/30	5	43.35	22	43.37	43.35	-17	2,690	-0.63%
2020/11/27	0	0.00	3	42.50	42.50	-3	2,664	-0.11%
2020/11/26	0	0.00	4	42.53	42.40	-4	2,714	-0.15%
2020/11/25	2	42.53	1	43.30	42.55	1	2,843	0.04%
2020/11/24	4	43.54	12	43.31	43.40	-8	2,814	-0.28%
2020/11/23	6.1	42.62	5	42.82	42.90	1.1	2,741	0.04%
2020/11/20	3	42.53	2	42.35	42.50	1	2,711	0.04%
2020/11/19	1	42.30	3	42.62	42.50	-2	2,680	-0.07%
2020/11/18	1	41.95	4	42.15	41.95	-3	2,605	-0.12%
2020/11/17	1	41.80	4	41.85	42.00	-3	2,598	-0.12%
2020/11/16	3	41.83	12	41.76	41.75	-9	2,666	-0.34%
2020/11/13	5	41.83	8	41.98	41.75	-3	2,744	-0.11%
2020/11/12	1	41.40	1	41.75	41.45	0	2,788	0.00%
2020/11/11	5	42.25	0	0.00	42.25	5	2,796	0.18%
2020/11/10	3	41.82	8	42.46	42.00	-5	2,788	-0.18%
2020/11/09	23	42.09	5	41.79	41.70	18	2,744	0.66%
2020/11/06	10	41.30	9	41.47	41.85	1	2,629	0.04%
2020/11/05	2	40.65	0	0.00	40.75	2	2,578	0.08%
2020/11/04	10	40.30	0	0.00	40.55	10	2,605	0.38%
2020/11/03	19	40.72	20	40.83	40.50	-1	2,676	-0.04%
2020/11/02	0	0.00	1	39.80	39.75	-1	2,768	-0.04%
2020/10/30	5	39.60	0	0.00	39.55	5	2,871	0.17%
2020/10/29	5	39.55	0	0.00	39.95	5	2,875	0.17%
2020/10/28	0	0.00	1	39.85	39.95	-1	2,879	-0.03%
2020/10/27	0	0.00	2	40.35	40.30	-2	2,864	-0.07%
2020/10/26	1	40.15	11	40.00	40.15	-10	2,841	-0.35%
2020/10/22	0	0.00	5	39.00	38.80	-5	2,851	-0.18%
2020/10/21	10	39.70	0	0.00	39.25	10	2,855	0.35%
2020/10/20	2	39.15	0	0.00	39.35	2	2,899	0.07%
2020/10/19	2	39.40	0	0.00	39.30	2	2,917	0.07%
2020/10/16	0	0.00	1	38.90	38.75	-1	2,885	-0.03%
2020/10/15	0	0.00	1	38.95	38.85	-1	2,895	-0.03%
2020/10/14	0	0.00	2	38.90	38.85	-2	2,901	-0.07%
2020/10/13	1	38.50	0.4	39.00	38.85	0.6	2,930	0.02%
2020/10/08	2	38.45	0	0.00	38.30	2	3,084	0.06%
2020/10/06	1	38.35	1	38.40	38.50	0	3,184	0.00%
2020/10/05	0	0.00	2	38.08	38.10	-2	3,219	-0.06%
2020/09/30	0	0.00	3	37.70	37.75	-3	3,319	-0.09%
2020/09/29	0	0.00	1	37.70	37.50	-1	3,416	-0.03%
2020/09/25	2	37.00	1	38.00	37.05	1	3,597	0.03%
2020/09/24	1	37.65	2	37.65	37.75	-1	3,600	-0.03%
2020/09/23	2	39.10	0	0.00	38.70	2	3,607	0.06%
2020/09/17	4	39.75	1	40.05	39.80	3	3,603	0.08%
2020/09/16	0	0.00	1	39.60	39.60	-1	3,610	-0.03%
2020/09/15	0	0.00	1	39.60	39.80	-1	3,606	-0.03%
2020/09/14	2	39.85	0	0.00	39.80	2	3,626	0.06%
2020/09/11	5	39.80	3	39.57	39.15	2	3,630	0.06%
2020/09/10	1.2	40.32	1	40.20	40.15	0.2	3,598	0.01%
2020/09/09	6	40.20	2	40.00	40.35	4	3,577	0.11%
2020/09/08	5	40.76	8	40.75	40.20	-3	3,557	-0.08%
2020/09/07	3.2	41.66	6	42.32	41.60	-2.8	3,515	-0.08%
2020/09/04	9.1	42.28	19	41.22	42.70	-9.9	3,435	-0.29%
2020/09/03	19	41.88	6	41.78	41.90	13	3,382	0.38%
2020/09/02	2	40.00	7	40.01	40.05	-5	3,205	-0.16%
2020/09/01	2	40.08	3	40.22	40.30	-1	3,240	-0.03%
2020/08/31	17	40.46	0	0.00	40.45	17	3,253	0.52%
2020/08/28	1	38.55	1	38.80	38.95	0	3,135	0.00%
2020/08/27	10	38.70	1	38.65	38.55	9	3,153	0.29%
2020/08/25	1	38.20	1.2	38.73	38.70	-0.2	3,152	-0.01%
2020/08/24	1	37.85	2	37.85	38.10	-1	3,140	-0.03%
2020/08/21	0.1	38.20	13	38.08	38.15	-12.9	3,150	-0.41%
2020/08/20	3	37.45	14	38.03	37.30	-11	3,144	-0.35%
2020/08/19	19	40.62	3	40.43	39.55	16	3,058	0.52%
2020/08/18	3	39.97	13	39.90	40.10	-10	2,961	-0.34%
2020/08/17	1	39.60	10	39.52	39.35	-9	2,871	-0.31%
2020/08/14	6.1	38.96	3	39.12	39.15	3.1	2,826	0.11%
2020/08/13	5	39.22	8	39.31	39.25	-3	2,801	-0.11%
2020/08/12	3	39.02	2	39.00	38.85	1	2,743	0.04%
2020/08/11	0	0.00	5	39.01	39.15	-5	2,715	-0.18%
2020/08/10	3	39.00	0	0.00	38.90	3	2,686	0.11%
2020/08/07	0	0.00	21	38.83	39.25	-21	2,659	-0.79%
2020/08/06	20	39.13	32	38.70	38.70	-12	2,595	-0.46%
2020/08/05	39	37.87	5	38.05	38.15	34	2,456	1.38%
2020/07/29	1	34.70	2	34.75	34.65	-1	2,419	-0.04%
2020/07/28	0	0.00	4	35.00	34.25	-4	2,427	-0.16%
2020/07/27	1	35.80	1	36.10	35.90	0	2,417	0.00%
2020/07/24	0	0.00	1.1	36.64	36.65	-1.1	2,409	-0.05%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/22	0.1	37.60	0	0.00	37.60	0.1	2,412	0.00%
2020/07/21	0	0.00	3	37.62	37.50	-3	2,410	-0.12%
2020/07/20	1	37.35	1	37.50	37.40	0	2,411	0.00%
2020/07/17	2	37.75	0	0.00	37.65	2	2,426	0.08%
2020/07/16	23	38.28	4	38.59	38.00	19	2,412	0.79%
2020/07/15	1	37.30	0	0.00	37.30	1	2,293	0.04%
2020/07/14	1	38.40	9	38.32	37.65	-8	2,279	-0.35%
2020/07/13	9	37.29	0	0.00	38.30	9	2,248	0.40%
2020/07/10	0	0.00	4	37.60	37.35	-4	2,257	-0.18%
2020/07/09	18	38.20	0	0.00	38.00	18	2,233	0.81%
2020/07/08	4	40.11	1	40.20	40.20	3	2,138	0.14%
2020/07/07	7	40.28	1	40.25	40.10	6	2,056	0.29%
2020/07/06	1	39.80	1	40.00	40.35	0	2,010	0.00%
2020/07/03	1	39.20	0	0.00	39.10	1	1,973	0.05%
2020/07/02	3	39.05	1	38.55	38.95	2	1,972	0.10%
2020/07/01	0	0.00	3	38.10	38.20	-3	1,942	-0.15%
2020/06/30	1	37.60	0	0.00	37.85	1	1,944	0.05%
2020/06/29	1	37.65	0	0.00	37.60	1	1,937	0.05%
2020/06/23	9	37.63	1	37.85	37.80	8	1,948	0.41%
2020/06/19	6	37.77	0	0.00	37.70	6	1,968	0.30%
2020/06/17	2	37.45	4	37.58	37.40	-2	1,955	-0.10%
2020/06/16	3	37.50	0	0.00	37.50	3	1,981	0.15%
2020/06/15	8	37.24	1	37.20	37.00	7	2,042	0.34%
2020/06/12	1	37.40	7	37.43	37.50	-6	2,057	-0.29%
2020/06/10	14	38.92	3	38.93	38.85	11	2,073	0.53%
2020/06/09	1	38.35	1	38.35	38.55	0	2,053	0.00%
2020/06/08	1	38.55	0	0.00	38.65	1	2,085	0.05%
2020/06/05	6	38.54	7	38.51	38.80	-1	2,038	-0.05%
2020/06/03	0	0.00	1	37.20	37.25	-1	1,981	-0.05%
2020/05/29	8	36.12	8	36.03	35.90	0	1,944	0.00%
2020/05/28	1	36.45	0	0.00	36.15	1	1,946	0.05%
2020/05/21	2	36.60	0	0.00	36.70	2	1,972	0.10%
2020/05/20	0	0.00	2	36.50	36.40	-2	1,974	-0.10%
2020/05/19	5	36.25	2	36.10	36.20	3	1,974	0.15%
2020/05/18	1	35.55	1	35.80	35.55	0	1,979	0.00%
2020/05/15	0	0.00	1	36.30	35.80	-1	2,001	-0.05%
2020/05/14	2	36.40	16	36.26	36.20	-14	1,997	-0.70%
2020/05/13	5	36.96	7	36.94	36.90	-2	1,985	-0.10%
2020/05/11	1	37.20	0	0.00	37.25	1	1,964	0.05%
2020/05/08	0	0.00	2	37.93	38.00	-2	1,929	-0.10%
2020/05/06	0	0.00	0.2	37.30	37.30	-0.2	1,921	-0.01%
2020/05/05	2	37.45	0	0.00	37.50	2	1,920	0.10%
2020/05/04	12	36.43	0	0.00	36.50	12	1,899	0.63%
2020/04/30	2.2	37.25	0	0.00	37.30	2.2	1,901	0.12%
2020/04/29	2	36.90	1	36.85	36.95	1	1,895	0.05%
2020/04/28	2	37.20	3	36.92	36.90	-1	1,899	-0.05%
2020/04/27	1	35.90	0	0.00	36.15	1	1,898	0.05%
2020/04/24	0	0.00	16	35.51	35.50	-16	1,887	-0.85%
2020/04/23	0	0.00	1	35.40	35.85	-1	1,893	-0.05%
2020/04/22	1	34.65	4	35.14	35.40	-3	1,892	-0.16%
2020/04/21	0	0.00	1	34.40	34.35	-1	1,881	-0.05%
2020/04/17	1	35.70	4	35.33	35.10	-3	1,892	-0.16%
2020/04/16	9	35.12	8	34.99	35.25	1	1,874	0.05%
2020/04/14	0	0.00	6	34.22	34.35	-6	1,828	-0.33%
2020/04/10	0	34.10	3	34.03	34.10	-3	1,941	-0.15%
2020/04/09	19	34.56	1	33.85	33.90	18	2,067	0.87%
2020/04/08	1	33.70	5	33.10	33.50	-4	2,052	-0.19%
2020/04/07	2	31.55	1	31.50	31.80	1	2,036	0.05%
2020/04/06	1	30.40	11	30.38	30.50	-10	2,106	-0.47%
2020/04/01	1	30.25	5	30.40	30.35	-4	2,111	-0.19%
2020/03/31	7	30.14	4	29.84	29.85	3	2,100	0.14%
2020/03/30	0	0.00	6	29.27	29.65	-6	2,106	-0.28%
2020/03/27	6	29.88	1	29.75	29.55	5	2,127	0.23%
2020/03/25	11	29.79	1.2	29.88	29.60	9.8	2,303	0.43%
2020/03/24	10.1	29.05	2	28.83	28.70	8.1	2,308	0.35%
2020/03/20	0	28.40	1	28.35	28.40	-1	2,326	-0.04%
2020/03/19	2	26.15	0	0.00	25.90	2	2,334	0.09%
2020/03/18	0	0.00	1	29.20	28.60	-1	2,311	-0.04%
2020/03/17	8	29.02	3	29.37	28.65	5	2,324	0.22%
2020/03/16	6	29.05	0	0.00	28.50	6	2,293	0.26%
2020/03/13	5	28.63	3	28.68	29.25	2	2,295	0.09%
2020/03/12	4.1	32.55	8	31.78	31.60	-3.9	2,293	-0.17%
2020/03/11	2	35.58	2.1	34.99	35.00	-0.1	2,325	0.00%
2020/03/10	1	35.05	1	35.30	35.55	0	2,327	0.00%
2020/03/09	0	0.00	3	36.45	35.90	-3	2,368	-0.13%
2020/03/06	0	0.00	4	37.39	37.40	-4	2,377	-0.17%
2020/03/05	0.1	37.75	0	0.00	37.70	0.1	2,369	0.00%
2020/03/04	0	0.00	1	37.40	37.40	-1	2,368	-0.04%
2020/02/27	1	38.69	4	38.38	37.75	-3	2,381	-0.13%
2020/02/26	5	38.86	1	38.70	38.70	4	2,367	0.17%
2020/02/25	0	0.00	2	39.28	39.40	-2	2,350	-0.09%
2020/02/24	2	38.70	0	0.00	38.70	2	2,328	0.09%
2020/02/21	1	39.10	1	39.20	39.10	0	2,322	0.00%
2020/02/20	8	39.12	0	0.00	39.05	8	2,319	0.34%
2020/02/19	0	0.00	3	39.25	39.20	-3	2,312	-0.13%
2020/02/18	2	38.90	0	0.00	38.95	2	2,309	0.09%
2020/02/17	1	38.50	1	38.70	38.70	0	2,289	0.00%
2020/02/14	0	0.00	2	38.73	38.70	-2	2,292	-0.09%
2020/02/13	3	38.55	0	0.00	38.25	3	2,292	0.13%
2020/02/12	2	38.35	0	0.00	38.35	2	2,313	0.09%
2020/02/10	1	36.50	2.1	36.89	37.00	-1.1	2,313	-0.05%
2020/02/07	4	37.79	3.3	37.48	37.50	0.7	2,319	0.03%
2020/02/06	2	38.30	0	0.00	38.35	2	2,310	0.09%
2020/02/05	4	38.46	2	38.08	38.00	2	2,314	0.09%
2020/02/04	3	38.60	2	38.45	38.70	1	2,318	0.04%
2020/02/03	2	37.00	4	36.15	37.10	-2	2,340	-0.09%
2020/01/31	3	38.65	6	38.53	38.50	-3	2,324	-0.13%
2020/01/30	0	0.00	5	38.78	38.50	-5	2,327	-0.21%
2020/01/20	2	42.55	3.2	42.45	42.45	-1.2	2,281	-0.05%
2020/01/17	5	42.90	2	42.65	42.65	3	2,289	0.13%
2020/01/16	4	42.95	3.4	43.01	42.80	0.6	2,304	0.03%
2020/01/15	3	42.97	3	43.27	42.85	0	2,295	0.00%
2020/01/14	2	42.88	2	43.28	43.40	0	2,302	0.00%
2020/01/13	4	42.51	0	0.00	42.35	4	2,339	0.17%
2020/01/10	3	42.97	3	42.75	42.80	0	2,357	0.00%
2020/01/09	5	43.19	1	43.00	43.00	4	2,356	0.17%
2020/01/08	2	42.95	3	42.97	42.70	-1	2,347	-0.04%
2020/01/07	3	44.22	0	0.00	43.15	3	2,344	0.13%
2020/01/06	4	43.74	8	44.25	44.00	-4	2,279	-0.18%
2020/01/03	11	44.49	11	44.58	44.30	0	2,241	0.00%
2020/01/02	5	43.88	4	44.09	44.05	1	2,112	0.05%
2019/12/31	5	44.01	8	44.09	44.05	-3	2,082	-0.14%
2019/12/30	13	44.41	19	44.47	44.65	-6	2,044	-0.29%
2019/12/27	3	43.00	6	43.03	42.95	-3	1,944	-0.15%
2019/12/26	4	43.21	2	42.75	42.75	2	1,943	0.10%
2019/12/25	4	42.93	1	42.90	42.90	3	2,025	0.15%
2019/12/24	4	42.65	8	42.76	42.90	-4	2,020	-0.20%
2019/12/23	4	42.34	0	0.00	42.15	4	2,006	0.20%
2019/12/20	13	44.17	8	44.41	43.35	5	1,974	0.25%
2019/12/19	0	0.00	0.1	43.70	43.95	-0.1	1,810	-0.01%
2019/12/18	0	0.00	13	43.85	43.85	-13	1,777	-0.73%
2019/12/17	20	43.50	8	43.18	43.15	12	1,746	0.69%
2019/12/16	0	0.00	3	43.20	43.40	-3	1,719	-0.17%
2019/12/13	0	0.00	2	42.73	42.50	-2	1,681	-0.12%
2019/12/12	1	42.55	3	42.53	42.30	-2	1,649	-0.12%
2019/12/11	0	0.00	1	42.30	42.30	-1	1,612	-0.06%
2019/12/10	1	41.15	2	41.93	42.10	-1	1,579	-0.06%
2019/12/09	1	41.95	2	42.10	41.70	-1	1,550	-0.06%
2019/12/06	1	41.45	12	41.21	41.65	-11	1,494	-0.74%
2019/12/05	1	40.55	1	40.35	40.25	0	1,436	0.00%
2019/12/04	11	40.73	1	40.45	40.40	10	1,471	0.68%
2019/12/03	1	40.20	1	40.55	40.15	0	1,441	0.00%
2019/11/29	2	40.00	2	39.70	39.70	0	1,406	0.00%
2019/11/28	1.1	40.12	1	39.95	39.80	0.1	1,418	0.01%
2019/11/27	2	39.75	1	39.95	39.95	1	1,472	0.07%
2019/11/26	0	0.00	2	39.78	39.85	-2	1,468	-0.14%
2019/11/25	1	38.80	1	39.15	39.25	0	1,444	0.00%
2019/11/22	1	38.75	2	38.80	38.75	-1	1,449	-0.07%
2019/11/21	1	38.70	0	0.00	38.80	1	1,460	0.07%
2019/11/19	3	39.18	1	39.35	39.35	2	1,472	0.14%
2019/11/18	2	38.98	3	38.98	38.95	-1	1,476	-0.07%
2019/11/15	2	39.23	1	38.85	38.85	1	1,482	0.07%
2019/11/14	2	39.23	3	39.00	39.15	-1	1,486	-0.07%
2019/11/13	2	39.45	1	39.30	39.30	1	1,499	0.07%
2019/11/12	2	38.83	3	38.93	38.95	-1	1,504	-0.07%
2019/11/11	2	39.08	0	0.00	38.60	2	1,525	0.13%
2019/11/08	2	39.60	1	39.60	39.60	1	1,507	0.07%
2019/11/07	1	39.55	2	39.40	39.50	-1	1,522	-0.07%
2019/11/06	1	39.90	0	0.00	39.55	1	1,513	0.07%
2019/11/04	0	0.00	1	40.05	40.10	-1	1,518	-0.07%
2019/11/01	1	40.30	0	0.00	40.10	1	1,513	0.07%
2019/10/31	0	0.00	1	40.75	40.90	-1	1,505	-0.07%
2019/10/30	2	39.60	3	39.83	40.15	-1	1,471	-0.07%
2019/10/29	1	41.20	0	0.00	40.00	1	1,458	0.07%
2019/10/28	2	41.20	0	0.00	41.05	2	1,470	0.14%
2019/10/23	0	0.00	2	41.10	41.00	-2	1,439	-0.14%
2019/10/22	1	41.45	0	0.00	41.35	1	1,441	0.07%
2019/10/21	2	41.08	1	40.85	41.35	1	1,426	0.07%
2019/10/16	1	39.95	0	0.00	39.75	1	1,360	0.07%
2019/10/07	0	0.00	5	40.21	40.10	-5	1,359	-0.37%
2019/10/04	1	39.90	0	0.00	39.80	1	1,377	0.07%
2019/10/02	1	40.50	7	40.50	40.50	-6	1,608	-0.37%
2019/10/01	2	40.85	2	40.45	40.90	0	1,644	0.00%
2019/09/27	5	39.35	0	0.00	39.40	5	1,621	0.31%
2019/09/26	2	39.00	2	39.15	39.05	0	1,632	0.00%
2019/09/24	1	39.70	0	0.00	39.35	1	1,663	0.06%
2019/09/23	1	39.50	1	39.80	39.85	0	1,670	0.00%
2019/09/20	1	39.40	1	39.45	39.45	0	1,681	0.00%
2019/09/19	1	39.50	1	39.55	39.50	0	1,698	0.00%
2019/09/18	1	39.45	5	39.53	39.50	-4	1,726	-0.23%
2019/09/17	4	40.04	0	0.00	39.45	4	1,739	0.23%
2019/09/16	1	39.10	1	39.15	39.15	0	1,746	0.00%
2019/09/11	1	39.55	0	0.00	39.65	1	1,838	0.05%
2019/09/10	0	0.00	5	39.50	39.50	-5	1,899	-0.26%
2019/09/06	1	40.80	8	40.79	40.60	-7	1,926	-0.36%
2019/09/05	6	42.53	3	42.05	42.05	3	1,903	0.16%
2019/09/03	0	0.00	2	41.73	41.65	-2	1,960	-0.10%
2019/09/02	1	42.00	1	41.85	41.85	0	1,963	0.00%
2019/08/30	0	0.00	3	42.10	41.40	-3	1,962	-0.15%
2019/08/26	0	0.00	2	40.60	40.50	-2	1,925	-0.10%
2019/08/20	0	0.00	6	41.61	41.30	-6	1,959	-0.31%
2019/08/19	0	0.00	1	41.30	41.70	-1	1,963	-0.05%
2019/08/16	2	41.25	0	0.00	41.00	2	1,981	0.10%
2019/08/14	4	41.01	0	0.00	40.85	4	1,973	0.20%
2019/08/13	2	39.95	3	40.22	40.35	-1	1,957	-0.05%
2019/08/12	3	40.00	0	0.00	40.00	3	1,965	0.15%
2019/08/08	1	38.90	1	38.95	38.85	0	1,975	0.00%
2019/08/07	1	39.30	0	0.00	38.50	1	1,984	0.05%
2019/08/05	1	39.90	6	39.88	39.55	-5	2,017	-0.25%
2019/08/02	1	40.65	2	40.25	40.25	-1	2,051	-0.05%
2019/08/01	1	41.40	0	0.00	41.30	1	2,063	0.05%
2019/07/31	1	41.65	1	41.65	41.75	0	2,083	0.00%
2019/07/30	4	42.30	2	42.48	41.70	2	2,092	0.10%
2019/07/29	5	42.35	0	0.00	42.25	5	2,081	0.24%
2019/07/26	0	0.00	1	42.15	42.25	-1	2,089	-0.05%
2019/07/24	1	41.90	1	42.05	41.55	0	2,117	0.00%
2019/07/19	6	41.09	0	0.00	41.00	6	2,238	0.27%
2019/07/18	2	41.10	0	0.00	40.95	2	2,274	0.09%
2019/07/17	2	41.80	2	41.85	41.70	0	2,295	0.00%
2019/07/16	5	42.25	0	0.00	42.25	5	2,368	0.21%
2019/07/15	1	41.65	0	0.00	41.75	1	2,528	0.04%
2019/07/12	0	0.00	1	42.00	41.85	-1	2,943	-0.03%
2019/07/11	1	42.00	0	0.00	42.05	1	3,046	0.03%
2019/07/09	5	42.09	0	0.00	41.80	5	3,143	0.16%
2019/07/08	0	0.00	21	46.34	46.50	-21	3,069	-0.68%
2019/07/05	9	46.08	0	0.00	46.00	9	3,050	0.30%
2019/07/04	5	46.14	1	46.00	46.05	4	3,035	0.13%
2019/07/03	2	45.30	0	0.00	44.95	2	3,051	0.07%
2019/07/02	0	0.00	2	45.40	45.35	-2	3,074	-0.07%
2019/07/01	0	0.00	10	45.10	45.15	-10	3,094	-0.32%
2019/06/28	0	0.00	1	44.35	44.30	-1	3,121	-0.03%
2019/06/25	1	44.20	0	0.00	44.20	1	3,672	0.03%
2019/06/24	0	0.00	1	44.65	44.80	-1	3,698	-0.03%
2019/06/21	1	44.50	1	44.50	44.20	0	3,702	0.00%
2019/06/20	2	44.58	1	44.90	44.60	1	3,710	0.03%
2019/06/19	7	43.91	0	0.00	43.90	7	3,704	0.19%
2019/06/18	10	44.00	2	44.45	43.90	8	3,689	0.22%
2019/06/17	0	0.00	2	43.90	44.20	-2	3,652	-0.05%
2019/06/14	1	42.30	0	0.00	42.30	1	3,625	0.03%
2019/06/12	5	43.95	9	43.94	43.40	-4	3,652	-0.11%
2019/06/11	0	0.00	1	43.15	42.95	-1	3,656	-0.03%
2019/06/06	1	41.75	0	0.00	41.75	1	3,746	0.03%
2019/06/05	1	42.15	0	0.00	42.20	1	3,763	0.03%
2019/05/31	1	43.10	0	0.00	43.35	1	3,918	0.03%
2019/05/30	0	0.00	1	42.65	42.90	-1	4,058	-0.02%
2019/05/29	2	42.10	1	42.20	42.00	1	4,130	0.02%
2019/05/28	1	42.40	0	0.00	42.65	1	4,211	0.02%
2019/05/24	1	42.00	0	0.00	41.75	1	4,340	0.02%
2019/05/22	2	43.45	0	0.00	42.80	2	4,480	0.04%
2019/05/21	0	0.00	1	43.00	43.00	-1	4,643	-0.02%
2019/05/20	1	42.60	0	0.00	42.20	1	4,785	0.02%
2019/05/16	1	44.00	1	43.90	43.80	0	4,877	0.00%
2019/05/15	3	44.93	3	45.00	45.40	0	4,949	0.00%
2019/05/14	0	0.00	1	42.60	44.50	-1	5,093	-0.02%
2019/05/13	8	45.10	7	45.16	44.30	1	5,210	0.02%
2019/05/10	1	46.15	1	46.15	46.40	0	5,309	0.00%
2019/05/09	0	0.00	3	47.33	46.30	-3	5,301	-0.06%
2019/05/08	1	47.00	0	0.00	47.15	1	5,339	0.02%
2019/05/07	2	47.10	0	0.00	46.80	2	5,398	0.04%
2019/05/06	1	47.25	4	46.74	46.65	-3	5,445	-0.06%
2019/05/03	0	0.00	1	48.00	48.00	-1	5,453	-0.02%
2019/05/02	0	0.00	5	48.01	48.05	-5	5,454	-0.09%
2019/04/30	2	47.30	1	47.15	47.60	1	5,452	0.02%
2019/04/29	8	47.61	3	47.20	47.00	5	5,443	0.09%
2019/04/26	3	49.72	0	0.00	49.35	3	5,378	0.06%
2019/04/25	0	0.00	2	50.50	50.40	-2	5,380	-0.04%
2019/04/24	1	50.30	2	50.45	50.40	-1	5,410	-0.02%
2019/04/23	2	50.20	2	50.65	51.00	0	5,414	0.00%
2019/04/22	3	50.53	7	51.13	50.40	-4	5,390	-0.07%
2019/04/19	10	51.92	9	51.63	51.50	1	5,344	0.02%
2019/04/18	22	53.86	29	54.97	51.90	-7	5,217	-0.13%
2019/04/17	13	51.86	2	52.00	52.10	11	4,912	0.22%
2019/04/16	0	0.00	1	51.00	51.20	-1	4,821	-0.02%
2019/04/15	6	51.70	4	51.55	50.80	2	4,788	0.04%
2019/04/12	1	51.20	9	51.27	51.20	-8	4,768	-0.17%
2019/04/11	9	51.20	8	51.56	50.50	1	4,731	0.02%
2019/04/10	2	50.40	0	0.00	50.80	2	4,659	0.04%
2019/04/09	1	50.40	5	50.47	50.40	-4	4,635	-0.09%
2019/04/08	4	50.23	7	50.10	49.60	-3	4,577	-0.07%
2019/04/03	1	49.70	0	0.00	49.90	1	4,572	0.02%
2019/04/02	13	49.24	3	49.20	49.20	10	4,554	0.22%
2019/04/01	10	50.12	4	50.16	49.55	6	4,514	0.13%
2019/03/29	17	50.99	19	51.91	51.00	-2	4,422	-0.05%
2019/03/28	13	50.56	19	50.03	50.20	-6	4,217	-0.14%
2019/03/27	4	48.65	0	0.00	49.10	4	4,070	0.10%
2019/03/25	3	47.90	3	47.85	47.95	0	4,079	0.00%
2019/03/22	1	48.45	2	48.65	48.85	-1	4,131	-0.02%
2019/03/20	2	48.05	0	0.00	48.15	2	4,213	0.05%
2019/03/19	4	47.78	0	0.00	47.70	4	4,255	0.09%
2019/03/18	3	47.75	0	0.00	47.80	3	4,279	0.07%
2019/03/15	3	48.43	0	0.00	48.30	3	4,320	0.07%
2019/03/14	0	0.00	18	48.49	48.20	-18	4,347	-0.41%
2019/03/13	20	47.59	14	47.49	47.35	6	4,420	0.14%
2019/03/12	13	48.63	6	49.00	48.45	7	4,427	0.16%
2019/03/11	5	48.91	2	49.15	48.60	3	4,576	0.07%
2019/03/08	5	48.96	0	0.00	48.95	5	4,900	0.10%
2019/03/07	2	49.40	13	49.96	48.90	-11	5,053	-0.22%
2019/03/05	6	50.80	2	51.00	49.40	4	5,330	0.08%
2019/03/04	4	49.50	5	49.92	49.95	-1	5,322	-0.02%
2019/02/27	6	47.33	7	47.77	48.60	-1	5,299	-0.02%
2019/02/26	3	48.72	3	49.42	48.30	0	5,304	0.00%
2019/02/25	10	49.55	5	49.56	49.65	5	5,363	0.09%
2019/02/22	4	49.25	1	49.00	49.25	3	5,642	0.05%
2019/02/21	1	49.75	7	50.29	49.65	-6	5,740	-0.10%
2019/02/20	5	49.55	30	49.12	49.45	-25	6,090	-0.41%
2019/02/19	0	0.00	17	48.81	48.20	-17	6,410	-0.27%
2019/02/18	3	47.10	3	47.12	47.00	0	6,365	0.00%
2019/02/15	1	46.20	12	46.35	46.30	-11	6,500	-0.17%
2019/02/14	10	47.47	3	48.03	46.90	7	6,474	0.11%
2019/02/13	12	46.70	25	47.28	47.50	-13	6,440	-0.20%
2019/02/12	13	47.15	1	46.45	46.30	12	6,335	0.19%
2019/02/11	1	45.75	12	45.50	46.15	-11	6,297	-0.17%
2019/01/30	22	44.04	1	44.20	43.90	21	6,298	0.33%
2019/01/29	2	43.95	2	44.35	43.90	0	6,405	0.00%
2019/01/28	10	43.83	19	43.87	43.85	-9	6,408	-0.14%
2019/01/25	19	42.99	13	42.68	42.65	6	6,668	0.09%
2019/01/23	4	41.99	4	42.04	42.30	0	6,947	0.00%
2019/01/22	0	0.00	2	42.23	41.90	-2	7,014	-0.03%
2019/01/21	3	42.48	3	42.52	42.45	0	7,070	0.00%
2019/01/18	3	42.03	4	41.95	42.05	-1	7,145	-0.01%
2019/01/17	5	41.81	6	42.47	41.45	-1	7,253	-0.01%
2019/01/16	0	0.00	2	42.30	42.50	-2	7,284	-0.03%
2019/01/15	9	41.91	7	41.76	42.00	2	7,408	0.03%
2019/01/14	1	41.05	1	41.10	41.30	0	7,474	0.00%
2019/01/11	1	41.35	1	41.70	40.85	0	7,575	0.00%
2019/01/10	0	0.00	4	41.08	40.80	-4	7,608	-0.05%
2019/01/09	9	41.40	14	41.40	41.50	-5	7,678	-0.07%
2019/01/08	7	39.61	3	39.42	39.80	4	7,699	0.05%
2019/01/07	1	39.00	1	38.95	39.00	0	7,804	0.00%
2019/01/04	2	37.33	3	37.85	37.70	-1	8,013	-0.01%
2019/01/03	2	39.00	2	38.70	38.50	0	8,106	0.00%
2019/01/02	0	0.00	2	39.43	38.90	-2	8,227	-0.02%
2018/12/28	2	39.35	0	0.00	39.25	2	8,464	0.02%
2018/12/26	1	39.65	1	39.40	38.70	0	8,713	0.00%
2018/12/24	3	39.78	1	39.10	40.00	2	8,822	0.02%
2018/12/22	0	0.00	2	39.50	39.30	-2	8,865	-0.02%
2018/12/21	3	39.38	1	39.75	40.10	2	8,977	0.02%
2018/12/20	6	40.31	2	40.60	39.25	4	9,028	0.04%
2018/12/19	0	0.00	1	41.75	41.25	-1	9,063	-0.01%
2018/12/18	3	41.65	3	41.65	41.15	0	9,120	0.00%
2018/12/17	19	43.00	1	43.15	42.35	18	9,208	0.20%
2018/12/14	0	0.00	2	42.80	43.40	-2	9,231	-0.02%
2018/12/13	2	42.50	6	42.53	42.10	-4	9,257	-0.04%
2018/12/12	1	42.15	0	0.00	42.15	1	9,320	0.01%
2018/12/11	2	41.20	0	0.00	41.20	2	9,419	0.02%
2018/12/10	0	0.00	2	41.40	41.00	-2	9,549	-0.02%
2018/12/07	3	42.40	1	42.65	42.40	2	9,581	0.02%
2018/12/06	7	41.54	13	42.03	41.35	-6	9,661	-0.06%
2018/12/05	3	44.02	0	0.00	43.70	3	9,644	0.03%
2018/12/04	10	46.33	19	45.37	45.30	-9	9,765	-0.09%
2018/12/03	27	45.96	9	46.04	46.00	18	9,903	0.18%
2018/11/30	17	43.76	15	43.32	42.85	2	9,702	0.02%
2018/11/29	34	43.39	18	43.44	42.60	16	9,660	0.17%
2018/11/28	15	43.22	7	43.35	43.35	8	9,822	0.08%
2018/11/27	7	41.86	7	42.04	42.70	0	10,097	0.00%
2018/11/26	26	41.98	2	41.73	41.90	24	10,169	0.24%
2018/11/23	9	42.18	29	41.69	40.95	-20	10,650	-0.19%
2018/11/22	3	42.85	17	42.73	42.20	-14	11,237	-0.12%
2018/11/21	18	43.81	21	43.90	43.45	-3	11,316	-0.03%
2018/11/20	7	43.01	1	42.70	42.85	6	11,248	0.05%
2018/11/19	21	43.22	16	42.82	43.35	5	11,244	0.04%
2018/11/16	14	40.63	31	41.58	42.45	-17	10,913	-0.16%
2018/11/15	8	38.33	2	38.63	38.60	6	10,502	0.06%
2018/11/14	37	37.96	29	37.81	38.15	8	10,558	0.08%
2018/11/13	11	36.10	4	36.05	36.30	7	10,537	0.07%
2018/11/12	13	36.57	0	0.00	36.50	13	10,744	0.12%
2018/11/09	2	37.35	2	37.85	37.90	0	10,946	0.00%
2018/11/08	4	38.60	3	37.42	37.60	1	11,142	0.01%
2018/11/07	9	37.96	38	37.70	38.20	-29	11,387	-0.25%
2018/11/06	39	38.35	26	37.49	36.55	13	11,635	0.11%
2018/11/05	3	37.67	4	38.15	38.30	-1	11,813	-0.01%
2018/11/02	26	39.36	27	38.87	38.50	-1	12,206	-0.01%
2018/11/01	14	38.05	12	37.95	38.00	2	12,109	0.02%
2018/10/31	12	35.15	20	35.69	35.60	-8	12,270	-0.07%
2018/10/30	2	33.40	4	33.91	33.80	-2	12,463	-0.02%
2018/10/29	6	34.82	7	34.91	34.90	-1	12,819	-0.01%
2018/10/26	2	34.65	8	34.59	34.35	-6	13,108	-0.05%
2018/10/25	2	34.70	2	34.88	34.30	0	13,319	0.00%
2018/10/24	1	38.00	3	37.75	37.20	-2	13,823	-0.01%
2018/10/23	12	38.18	9	38.70	37.20	3	14,375	0.02%
2018/10/22	5	36.23	6	36.36	38.20	-1	14,660	-0.01%
2018/10/19	11	36.13	5	35.99	36.25	6	14,996	0.04%
2018/10/18	1	38.00	2	38.08	38.20	-1	15,189	-0.01%
2018/10/17	9	38.38	1	38.40	37.95	8	15,515	0.05%
2018/10/16	10	38.87	8	39.05	38.70	2	15,752	0.01%
2018/10/15	24	38.58	28	38.21	38.10	-4	16,077	-0.02%
2018/10/12	8	38.29	11	38.08	38.00	-3	16,424	-0.02%
2018/10/11	4	36.20	5	36.06	35.65	-1	16,551	-0.01%
2018/10/09	6	39.46	14	39.64	39.60	-8	16,632	-0.05%
2018/10/08	25	39.58	17	39.26	38.70	8	16,608	0.05%
2018/10/05	25	42.66	17	42.97	40.55	8	16,636	0.05%
2018/10/04	2	45.53	2	45.25	44.50	0	16,728	0.00%
2018/10/03	11	45.17	13	45.05	44.85	-2	16,756	-0.01%
2018/10/02	20	46.13	19	45.49	45.45	1	16,880	0.01%
2018/10/01	6	45.40	7	45.46	45.50	-1	16,997	-0.01%
2018/09/28	5	44.72	12	44.59	44.70	-7	17,123	-0.04%
2018/09/27	8	45.45	23	45.24	44.55	-15	17,100	-0.09%
2018/09/26	30	47.41	26	46.80	46.65	4	17,279	0.02%
2018/09/25	8	46.81	10	47.17	47.15	-2	17,431	-0.01%
2018/09/21	14	47.01	7	47.12	47.45	7	17,599	0.04%
2018/09/20	24	46.17	26	46.34	46.30	-2	17,626	-0.01%
2018/09/19	3	47.23	11	45.90	45.90	-8	17,739	-0.05%
2018/09/18	12	47.34	20	47.06	46.20	-8	18,029	-0.04%
2018/09/17	15	48.11	12	47.69	47.50	3	18,147	0.02%
2018/09/14	28	46.71	32	47.05	47.20	-4	18,202	-0.02%
2018/09/13	2	46.78	2	47.28	45.30	0	18,300	0.00%
2018/09/12	21	46.73	17	46.31	46.20	4	18,486	0.02%
2018/09/11	3	47.68	6	48.39	47.95	-3	18,890	-0.02%
2018/09/10	13	47.77	7	47.67	46.90	6	19,253	0.03%
2018/09/07	4	50.08	3	50.32	48.00	1	19,522	0.01%
2018/09/06	9	52.14	10	51.89	51.40	-1	19,801	-0.01%
2018/09/05	19	52.61	13	52.02	51.70	6	20,055	0.03%
2018/09/04	44	52.90	46	52.24	52.50	-2	20,382	-0.01%
2018/09/03	67.1	56.31	32	56.87	53.20	35.1	20,383	0.17%
2018/08/31	46	58.76	45	59.09	59.10	1	20,235	0.00%
2018/08/30	82	58.66	65.1	59.17	59.50	16.9	20,644	0.08%
2018/08/29	40	56.03	63	57.42	58.60	-23	20,528	-0.11%
2018/08/28	24	54.60	34	54.12	53.70	-10	20,044	-0.05%
2018/08/27	25	53.49	20	53.51	53.60	5	20,136	0.02%
2018/08/24	11	51.35	6	51.45	51.20	5	20,142	0.02%
2018/08/23	14	51.70	8	51.44	50.90	6	20,315	0.03%
2018/08/22	4	52.83	1	53.30	52.80	3	20,443	0.01%
2018/08/21	8	53.18	2	53.40	53.30	6	20,954	0.03%
2018/08/20	1	52.20	4	52.55	53.10	-3	21,048	-0.01%
2018/08/17	18	53.48	6	52.53	51.70	12	21,292	0.06%
2018/08/16	15	51.73	16	52.59	53.00	-1	21,414	0.00%
2018/08/15	5	51.76	4	51.55	50.90	1	21,712	0.00%
2018/08/14	55	53.39	41	53.55	53.00	14	21,833	0.06%
2018/08/13	21	52.47	60	52.91	53.00	-39	21,720	-0.18%
2018/08/10	26	55.00	17	55.25	54.70	9	21,906	0.04%
2018/08/09	19	56.84	29	56.60	57.20	-10	22,026	-0.05%
2018/08/08	28	56.62	24	55.68	54.00	4	21,777	0.02%
2018/08/07	35	56.89	35	57.17	57.00	0	21,945	0.00%
2018/08/06	8	56.60	13	56.27	56.10	-5	21,671	-0.02%
2018/08/03	42	54.41	56	54.75	55.10	-14	21,681	-0.06%
2018/08/02	30	52.87	30	53.62	52.60	0	21,360	0.00%
2018/08/01	30	56.00	46	56.11	56.30	-16	21,195	-0.08%
2018/07/31	67	55.44	59	55.53	55.00	8	21,293	0.04%
2018/07/30	61	59.89	31	58.41	56.90	30	21,006	0.14%
2018/07/27	44	61.97	44	61.36	63.20	0	20,592	0.00%
2018/07/26	46	60.21	29	60.36	59.50	17	20,199	0.08%
2018/07/25	10	59.15	11	58.61	60.50	-1	19,772	-0.01%
2018/07/24	40	59.38	34	59.08	59.30	6	19,543	0.03%
2018/07/23	14	57.53	16	57.61	58.40	-2	19,192	-0.01%
2018/07/20	24	60.69	12.2	62.53	57.50	11.8	18,857	0.06%
2018/07/19	18	62.30	21.4	62.57	62.50	-3.4	18,399	-0.02%
2018/07/18	39	67.26	25	65.46	63.10	14	17,954	0.08%
2018/07/17	18	71.39	10	71.63	70.10	8	17,612	0.05%
2018/07/16	3	75.20	3	76.93	74.00	0	17,421	0.00%
2018/07/13	25	78.84	3	80.23	77.40	22	17,352	0.13%
2018/07/12	15	77.32	16	79.16	79.60	-1	17,118	-0.01%
2018/07/11	8	74.85	12	74.73	74.10	-4	16,907	-0.02%
2018/07/10	11	75.18	9	74.72	75.40	2	16,942	0.01%
2018/07/09	6	74.80	10	75.16	74.70	-4	16,812	-0.02%
2018/07/06	5	71.54	24	70.72	71.20	-19	16,621	-0.11%
2018/07/05	0	0.00	1	75.60	74.30	-1	16,436	-0.01%
2018/07/04	36	80.82	23	78.63	78.00	13	16,343	0.08%
2018/07/03	9	81.94	3	83.67	80.30	6	16,062	0.04%
2018/07/02	7	83.26	9	83.14	82.00	-2	15,824	-0.01%
2018/06/29	5	81.26	0	0.00	81.00	5	15,564	0.03%
2018/06/28	3	80.30	4	80.23	79.50	-1	15,407	-0.01%
2018/06/27	10	84.98	8	84.74	81.70	2	15,197	0.01%
2018/06/26	5	81.38	13	81.57	83.80	-8	14,811	-0.05%
2018/06/25	2	79.75	6	81.53	79.00	-4	14,555	-0.03%
2018/06/22	7	82.56	14	83.31	82.00	-7	14,376	-0.05%
2018/06/21	10	85.73	7	85.94	84.80	3	14,108	0.02%
2018/06/20	28	87.26	14	87.39	83.90	14	13,863	0.10%
2018/06/19	37	89.55	38.9	90.87	92.50	-1.9	13,401	-0.01%
2018/06/15	42	88.87	46	88.98	86.20	-4	12,909	-0.03%
2018/06/14	9	87.10	12	87.21	88.40	-3	12,439	-0.02%
2018/06/13	11	81.91	10	81.91	82.50	1	11,881	0.01%
2018/06/12	27	82.94	5	84.28	81.40	22	11,487	0.19%
2018/06/11	10	78.96	7	78.81	81.20	3	10,989	0.03%
2018/06/08	35	73.51	34	74.29	73.90	1	10,619	0.01%
2018/06/07	39	71.93	41	72.80	72.10	-2	10,315	-0.02%
2018/06/06	14	68.76	36	69.81	71.10	-22	9,695	-0.23%
2018/06/05	4	64.15	9	65.58	64.70	-5	9,274	-0.05%
2018/06/04	13	68.94	7	67.90	67.00	6	9,060	0.07%
2018/06/01	20	64.80	20	65.05	68.40	0	8,759	0.00%
2018/05/31	11	67.75	9	67.28	63.50	2	8,530	0.02%
2018/05/30	19.2	65.84	13	66.18	67.60	6.2	8,298	0.07%
2018/05/29	34	67.84	36	69.22	68.00	-2	8,049	-0.02%
2018/05/28	33	64.59	27	64.49	66.10	6	7,484	0.08%
2018/05/25	15	57.13	21	58.07	60.10	-6	7,226	-0.08%
2018/05/24	26	54.71	7	54.29	54.70	19	6,818	0.28%
2018/05/23	5	52.92	17	52.22	53.60	-12	6,462	-0.19%
2018/05/22	6	50.00	10	50.52	50.00	-4	5,898	-0.07%
2018/05/21	5	48.04	7.1	47.70	48.60	-2.1	5,531	-0.04%
2018/05/18	17	49.40	11	49.25	47.30	6	5,303	0.11%
2018/05/17	13	48.09	23	47.43	48.70	-10	4,741	-0.21%
2018/05/16	2	47.20	4	47.56	47.00	-2	4,302	-0.05%
2018/05/15	23	47.85	20	47.85	48.40	3	4,095	0.07%
2018/05/11	4	40.59	111	40.72	40.95	-107	3,612	-2.96%	大賣/鉅額交易
2018/05/10	5	37.39	5	37.28	37.25	0	3,268	0.00%
2018/05/09	2	36.95	4	37.25	37.80	-2	3,153	-0.06%
2018/05/08	132	36.99	20	37.11	37.10	112	2,984	3.75%	大買/鉅額交易
2018/05/07	7	35.51	32	36.49	36.70	-25	2,594	-0.96%
2018/05/04	2	33.80	9	33.56	33.40	-7	2,251	-0.31%
2018/05/03	1	33.00	0	0.00	32.35	1	2,047	0.05%
2018/05/02	0	0.00	3	31.90	31.60	-3	2,001	-0.15%
2018/04/30	3.1	31.57	3	32.00	31.25	0.1	1,998	0.01%
2018/04/24	0	0.00	3	31.45	31.20	-3	2,061	-0.15%
2018/04/23	0	0.00	2	32.10	32.10	-2	2,271	-0.09%
2018/04/20	2	32.05	0	0.00	31.90	2	2,552	0.08%
2018/04/19	0	0.00	5	32.80	32.75	-5	2,532	-0.20%
2018/04/18	5	32.30	2	32.30	32.45	3	2,504	0.12%
2018/04/17	13	32.74	7	32.31	31.80	6	2,501	0.24%
2018/04/16	1	32.70	7	32.27	33.30	-6	2,483	-0.24%
2018/04/13	16	32.52	15	32.35	31.55	1	2,435	0.04%
2018/04/12	0	0.00	3	31.93	31.90	-3	2,447	-0.12%
2018/04/11	1	31.00	0	0.00	30.90	1	2,459	0.04%
2018/03/31	0	0.00	20	31.00	31.05	-20	2,690	-0.74%
2018/03/30	0	0.00	1	31.15	30.80	-1	2,747	-0.04%
2018/03/29	2	30.75	1	30.90	30.75	1	2,759	0.04%
2018/03/28	1	30.95	2	30.85	30.90	-1	2,788	-0.04%
2018/03/27	8	31.76	5	31.74	31.65	3	2,814	0.11%
2018/03/26	1	30.25	2	30.55	30.60	-1	2,782	-0.04%
2018/03/23	2	30.18	0	0.00	30.45	2	2,788	0.07%
2018/03/22	33	32.77	8	32.40	32.05	25	2,764	0.90%
2018/03/19	2	32.53	3	32.05	32.00	-1	2,702	-0.04%
2018/03/12	3	31.10	0	0.00	30.80	3	2,771	0.11%
2018/03/09	4	30.85	3	30.90	30.90	1	2,818	0.04%
2018/03/08	0	0.00	3	30.90	30.65	-3	2,895	-0.10%
2018/03/07	2	31.40	0	0.00	30.65	2	3,205	0.06%
2018/03/05	7	32.56	1	32.00	32.00	6	3,547	0.17%
2018/03/02	0	0.00	1	31.05	30.90	-1	3,477	-0.03%
2018/02/07	0	0.00	1	28.90	28.80	-1	3,709	-0.03%
2018/02/06	5	28.99	7	28.82	28.20	-2	3,731	-0.05%
2018/02/05	1	30.00	7	30.10	30.35	-6	3,722	-0.16%
2018/02/01	0	0.00	16	30.60	30.45	-16	4,126	-0.39%
2018/01/31	4	30.30	3	30.65	30.55	1	4,292	0.02%
2018/01/25	1	31.15	0	0.00	31.10	1	4,329	0.02%
2018/01/23	2	31.50	7	31.61	31.50	-5	4,310	-0.12%
2018/01/22	1	32.10	2	31.55	32.10	-1	4,289	-0.02%
2018/01/18	10	32.14	2	32.45	31.85	8	4,188	0.19%
2018/01/17	26	32.55	0	0.00	32.15	26	4,078	0.64%
2018/01/16	30	33.98	25	34.47	34.80	5	3,831	0.13%
2018/01/15	4	31.98	0	0.00	31.65	4	3,533	0.11%
2018/01/12	0	0.00	4	32.50	31.70	-4	3,538	-0.11%
2018/01/09	0	0.00	14	31.25	31.90	-14	3,420	-0.41%
2018/01/08	15	32.05	1	31.00	31.00	14	3,373	0.42%
2018/01/05	0	0.00	1	30.50	30.80	-1	3,286	-0.03%
2018/01/04	1	31.40	16	30.67	30.80	-15	3,251	-0.46%
2018/01/03	3	31.35	0	0.00	31.35	3	3,194	0.09%
2018/01/02	2	30.00	0	0.00	30.30	2	3,101	0.06%