達方 (8163)-元大-鹿港券商分點個股進出

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
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181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: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－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	4	67.35	67.40	-4	2,748	-0.15%
2024/05/29	1	68.40	0	0.00	68.50	1	2,779	0.04%
2024/05/28	1	68.40	1	68.10	68.00	0	2,792	0.00%
2024/05/27	0	0.00	0.2	67.60	67.60	-0.2	2,809	-0.01%
2024/05/22	1	67.50	2	68.10	67.90	-1	2,811	-0.04%
2024/05/21	1	66.40	1	67.10	66.80	0	2,785	0.00%
2024/05/17	2	66.25	0	0.00	67.10	2	2,777	0.07%
2024/05/15	6.2	67.73	0	0.00	66.80	6.2	2,766	0.22%
2024/05/13	1	67.40	0	0.00	67.90	1	2,733	0.04%
2024/05/10	1	67.60	3	67.00	67.40	-2	2,717	-0.07%
2024/05/09	6	68.98	0	0.00	67.90	6	2,676	0.22%
2024/05/08	0.2	69.50	0	0.00	70.80	0.2	2,634	0.01%
2024/05/07	5	70.96	16	71.19	71.80	-11	2,569	-0.43%
2024/05/06	2	67.90	1	67.40	67.80	1	2,411	0.04%
2024/05/03	2	68.10	9	67.63	67.70	-7	2,353	-0.30%
2024/04/29	10	62.70	0	0.00	62.70	10	2,222	0.45%
2024/04/25	2.1	62.10	1	62.00	61.50	1.1	2,212	0.05%
2024/04/23	1	60.60	0	0.00	61.30	1	2,215	0.05%
2024/04/19	0.1	60.50	0	0.00	60.40	0.1	2,206	0.00%
2024/04/17	1	60.20	0	0.00	60.60	1	2,197	0.05%
2024/04/16	0.5	60.50	3	60.50	60.10	-2.5	2,196	-0.11%
2024/04/12	0.6	62.12	1	62.40	62.00	-0.4	2,221	-0.02%
2024/04/08	10	63.60	0	0.00	63.50	10	2,321	0.43%
2024/04/03	1	63.60	0	0.00	63.60	1	2,345	0.04%
2024/04/02	0.1	62.90	0	0.00	63.00	0.1	2,325	0.01%
2024/03/28	0.1	63.00	0	0.00	62.30	0.1	2,320	0.00%
2024/03/27	0	0.00	1	62.90	63.00	-1	2,317	-0.04%
2024/03/26	0	0.00	25	61.20	61.90	-25	2,323	-1.08%
2024/03/25	1.1	64.31	1	63.50	62.80	0.1	2,309	0.00%
2024/03/22	2	64.60	1	64.20	64.30	1	2,308	0.04%
2024/03/21	10.3	63.97	0	0.00	64.10	10.3	2,289	0.45%
2024/03/20	4	62.75	2	63.50	62.40	2	2,288	0.09%
2024/03/19	16	61.70	4	61.08	61.90	12	2,245	0.53%
2024/03/18	0	60.40	0	0.00	60.80	0	2,237	0.00%
2024/03/14	0	0.00	1	60.80	60.60	-1	2,225	-0.04%
2024/03/12	0	59.70	0	0.00	60.50	0	2,229	0.00%
2024/03/08	0	0.00	2	61.80	60.00	-2	2,235	-0.09%
2024/03/07	0	0.00	1	61.10	61.00	-1	2,216	-0.05%
2024/03/06	7.3	60.54	3	61.53	61.70	4.3	2,159	0.20%
2024/03/05	11	59.30	12.1	60.49	61.40	-1.1	1,963	-0.06%
2024/03/04	1	55.20	1	56.20	55.90	0	1,648	0.00%
2024/03/01	0	0.00	4	54.18	54.40	-4	1,616	-0.25%
2024/02/29	1	53.60	1	54.00	53.20	0	1,593	0.00%
2024/02/27	0	0.00	4	53.60	53.40	-4	1,576	-0.25%
2024/02/26	1	52.70	0	0.00	52.70	1	1,585	0.06%
2024/02/23	0	0.00	5	52.44	52.00	-5	1,651	-0.30%
2024/02/22	6	52.78	11	52.83	52.80	-5	1,661	-0.30%
2024/02/20	0	0.00	2	52.55	52.50	-2	1,739	-0.11%
2024/02/19	2	52.60	0	0.00	52.60	2	1,748	0.11%
2024/02/15	1	50.30	0	0.00	50.50	1	1,788	0.06%
2024/02/05	3	50.27	5	50.60	50.60	-2	1,824	-0.11%
2024/02/02	2	51.10	0	0.00	50.70	2	1,867	0.11%
2024/01/30	8	51.21	0	0.00	51.00	8	2,045	0.39%
2024/01/29	1	51.70	0	0.00	51.70	1	2,257	0.04%
2024/01/26	1	51.90	5	52.10	51.70	-4	2,509	-0.16%
2024/01/25	6	51.80	0	0.00	51.50	6	2,513	0.24%
2024/01/18	1	51.00	0	0.00	51.30	1	2,479	0.04%
2024/01/16	0	0.00	1	51.80	52.00	-1	2,456	-0.04%
2024/01/15	3	52.00	1	52.50	52.20	2	2,445	0.08%
2024/01/12	0	51.70	0	0.00	51.60	0	2,440	0.00%
2024/01/10	1	51.90	0	0.00	51.90	1	2,433	0.04%
2024/01/08	2	52.85	0	0.00	52.60	2	2,408	0.08%
2024/01/05	1	56.20	5.1	55.77	54.90	-4.1	2,360	-0.17%
2024/01/04	1	53.50	0	0.00	53.50	1	2,267	0.04%
2024/01/03	2	55.45	0	0.00	55.30	2	2,241	0.09%
2024/01/02	0.2	54.20	8	55.30	55.60	-7.8	2,210	-0.35%
2023/12/29	1	54.00	13	54.34	54.20	-12	2,162	-0.55%
2023/12/28	1	53.30	0	0.00	53.10	1	2,121	0.05%
2023/12/26	0.1	52.40	0	0.00	52.20	0.1	2,092	0.00%
2023/12/22	2	52.70	0	0.00	52.50	2	2,066	0.10%
2023/12/21	4	52.80	0	0.00	52.60	4	2,052	0.19%
2023/12/19	10	53.25	10	53.70	53.00	0	2,003	0.00%
2023/12/18	10	54.86	2	54.80	54.40	8	1,960	0.41%
2023/12/15	2	55.90	0	0.00	56.10	2	1,931	0.10%
2023/12/14	1	56.70	0	0.00	56.70	1	1,889	0.05%
2023/12/12	0	0.00	1	55.30	55.30	-1	1,830	-0.05%
2023/12/11	1	54.70	5	54.40	54.90	-4	1,814	-0.22%
2023/12/08	0	0.00	1	54.90	54.80	-1	1,799	-0.06%
2023/12/07	7	54.50	1	55.00	54.50	6	1,785	0.34%
2023/12/06	5	55.80	4	55.80	55.40	1	1,757	0.06%
2023/12/05	2	54.20	6	54.92	54.80	-4	1,714	-0.23%
2023/12/04	2	54.95	2	55.00	55.00	0	1,687	0.00%
2023/12/01	6	53.48	16	53.23	53.50	-10	1,625	-0.62%
2023/11/30	5	52.46	6	53.67	52.70	-1	1,593	-0.06%
2023/11/29	1	52.00	7	52.23	52.30	-6	1,534	-0.39%
2023/11/28	1	52.00	23	51.83	52.10	-22	1,527	-1.44%
2023/11/27	1	50.90	2	51.60	50.90	-1	1,508	-0.07%
2023/11/22	3	52.43	14	52.49	52.60	-11	1,452	-0.76%
2023/11/21	0	0.00	3	51.30	51.10	-3	1,379	-0.22%
2023/11/20	10	50.53	5	51.14	51.20	5	1,361	0.37%
2023/11/17	1	51.10	5	51.70	51.60	-4	1,329	-0.30%
2023/11/16	0	0.00	3	50.93	50.90	-3	1,267	-0.24%
2023/11/15	1	50.40	10	50.90	50.60	-9	1,249	-0.72%
2023/11/14	17	50.49	8	50.85	50.20	9	1,211	0.74%
2023/11/13	19	50.56	5	51.06	51.00	14	1,175	1.19%
2023/11/10	19.5	51.08	6	51.27	51.40	13.5	1,116	1.21%
2023/11/09	16	50.40	9.4	50.65	50.90	6.7	1,063	0.63%
2023/11/08	3.5	49.54	11	50.01	50.00	-7.5	974	-0.77%
2023/11/07	3	49.12	7	49.35	49.85	-4	936	-0.43%
2023/11/06	29	49.60	8	49.86	49.70	21	881	2.38%
2023/11/03	4	48.58	22	48.57	48.85	-18	661	-2.72%
2023/11/02	11	44.45	0	0.00	44.55	11	411	2.67%
2023/11/01	0	0.00	3	44.20	44.25	-3	428	-0.70%
2023/10/31	1	43.45	2	43.55	43.40	-1	422	-0.24%
2023/10/26	1	42.90	0	0.00	42.85	1	448	0.22%
2023/10/24	2	42.70	0	0.00	42.70	2	463	0.43%
2023/10/20	0.5	42.30	0	0.00	42.65	0.5	477	0.10%
2023/10/19	4.5	42.73	0	0.00	42.60	4.5	483	0.93%
2023/10/18	1	42.55	0	0.00	44.00	1	481	0.21%
2023/10/17	6	43.28	0	0.00	43.05	6	475	1.26%
2023/10/13	1	43.85	0	0.00	43.85	1	493	0.20%
2023/10/03	1	43.10	0	0.00	43.10	1	622	0.16%
2023/09/20	1	43.45	0	0.00	43.45	1	739	0.14%
2023/09/14	0	0.00	2	43.95	43.75	-2	762	-0.26%
2023/09/13	0	0.00	1	43.60	43.65	-1	767	-0.13%
2023/09/12	0	0.00	5	43.61	43.60	-5	772	-0.65%
2023/09/07	2	43.35	0	0.00	43.65	2	794	0.25%
2023/09/06	0	43.65	0	0.00	44.20	0	798	0.00%
2023/08/28	1	41.90	0	0.00	41.80	1	828	0.12%
2023/08/22	2	42.35	0	0.00	42.20	2	870	0.23%
2023/08/10	1	42.10	0	0.00	42.05	1	949	0.11%
2023/08/09	0	0.00	1	43.00	42.65	-1	946	-0.11%
2023/08/08	0	0.00	4	42.70	42.95	-4	949	-0.42%
2023/08/07	4	41.85	0	0.00	42.80	4	946	0.42%
2023/08/01	1	43.60	0	0.00	43.80	1	915	0.11%
2023/07/28	0	46.20	0	0.00	44.65	0	908	0.00%
2023/07/27	0	45.00	4	44.80	45.20	-4	901	-0.44%
2023/07/21	0	0.00	3	44.75	44.85	-3	879	-0.34%
2023/07/19	4	44.81	0	0.00	44.35	4	878	0.46%
2023/07/18	1	45.30	0	0.00	45.50	1	881	0.11%
2023/07/17	0	0.00	1	46.00	46.00	-1	880	-0.11%
2023/07/12	0	0.00	1	44.90	45.15	-1	858	-0.12%
2023/07/11	3	43.87	0	0.00	43.50	3	840	0.36%
2023/07/10	2	46.18	0	0.00	46.00	2	821	0.24%
2023/07/06	4	47.58	0	0.00	47.40	4	800	0.50%
2023/07/04	0	0.00	1	47.50	47.60	-1	820	-0.12%
2023/07/03	3	46.00	0	0.00	46.85	3	818	0.37%
2023/06/30	2	46.40	0	0.00	46.30	2	805	0.25%
2023/06/27	2	45.63	0	0.00	45.30	2	792	0.25%
2023/06/26	8	46.44	0	0.00	46.00	8	786	1.02%
2023/06/15	4	48.10	1	48.05	47.85	3	777	0.39%
2023/06/14	1	48.10	0	0.00	47.95	1	772	0.13%
2023/06/13	1	47.10	3	47.33	47.55	-2	769	-0.26%
2023/06/09	0	46.70	0	0.00	46.70	0	761	0.00%
2023/06/07	5	47.04	0	0.00	47.30	5	789	0.63%
2023/06/06	3	47.23	0	0.00	46.80	3	829	0.36%
2023/06/05	0	0.00	1	47.15	47.20	-1	965	-0.10%
2023/06/02	5	47.30	0	0.00	47.40	5	965	0.52%
2023/06/01	4	46.99	0	0.00	47.10	4	959	0.42%
2023/05/31	1	47.00	0	0.00	47.00	1	959	0.10%
2023/05/25	0	0.00	0	46.45	46.65	0	925	0.00%
2023/05/22	0	0.00	4	46.20	46.30	-4	898	-0.45%
2023/05/19	0	0.00	4	45.55	45.55	-4	883	-0.45%
2023/05/18	0	0.00	1	45.45	45.50	-1	872	-0.11%
2023/05/16	0	0.00	2.1	45.05	45.10	-2.1	855	-0.25%
2023/05/09	0	0.00	4	44.39	44.65	-4	918	-0.44%
2023/05/05	0	44.30	2	44.55	44.20	-2	928	-0.22%
2023/05/04	2	43.95	0	0.00	44.15	2	934	0.21%
2023/05/03	1	44.35	0	0.00	44.45	1	928	0.11%
2023/04/26	0	0.00	1	43.25	43.35	-1	933	-0.11%
2023/04/25	0	0.00	2	42.68	42.70	-2	930	-0.22%
2023/04/21	1	43.70	0	0.00	43.20	1	924	0.11%
2023/04/20	1	44.65	0	0.00	44.35	1	916	0.11%
2023/04/13	4.1	44.95	0	0.00	44.55	4.1	879	0.47%
2023/04/12	2	44.98	5	44.97	45.30	-3	865	-0.35%
2023/04/11	2	44.40	1	44.45	44.50	1	837	0.12%
2023/04/10	4	44.73	0	0.00	44.90	4	825	0.48%
2023/03/30	0	0.00	1	44.05	44.05	-1	763	-0.13%
2023/03/29	0	43.85	0	0.00	43.75	0	760	0.00%
2023/03/27	1	44.15	0	0.00	44.05	1	759	0.13%
2023/03/24	0	0.00	7	44.10	44.10	-7	762	-0.92%
2023/03/17	0	0.00	6	43.18	43.30	-6	744	-0.81%
2023/03/16	2	42.65	0	0.00	42.60	2	742	0.27%
2023/03/15	1	43.25	0	0.00	43.25	1	745	0.13%
2023/03/14	1.1	43.59	0	0.00	43.50	1.1	740	0.14%
2023/03/13	0	0.00	1	43.80	43.60	-1	738	-0.14%
2023/03/10	2	43.75	0	0.00	43.85	2	726	0.28%
2023/03/09	9	44.41	0	0.00	44.50	9	713	1.26%
2023/03/08	5.1	44.54	6	44.24	44.70	-0.9	671	-0.14%
2023/03/07	1	42.05	1	42.20	41.75	0	548	0.00%
2023/03/06	0	0.00	1	41.95	41.95	-1	569	-0.18%
2023/02/16	0	0.00	2	40.80	40.85	-2	544	-0.37%
2023/02/14	3	40.55	9	40.59	40.40	-6	544	-1.10%
2023/02/13	0	0.00	2	40.60	40.50	-2	545	-0.37%
2023/02/10	1	41.00	4	41.60	41.00	-3	547	-0.55%
2023/02/08	1	40.10	0	0.00	40.25	1	479	0.21%
2023/02/02	0	0.00	0	40.00	40.15	0	447	-0.01%
2023/01/17	4	38.80	0	0.00	38.90	4	424	0.94%
2023/01/13	3	38.60	0	0.00	38.50	3	423	0.71%
2023/01/12	1	38.70	0	0.00	38.70	1	434	0.23%
2023/01/11	2	38.80	0	0.00	38.90	2	435	0.46%
2023/01/10	1	39.00	0	0.00	39.00	1	436	0.23%
2023/01/09	1	38.50	0	0.00	38.50	1	433	0.23%
2022/12/29	0	0.00	1	37.70	37.70	-1	476	-0.21%
2022/12/27	0	0.00	1	38.10	38.00	-1	478	-0.21%
2022/12/23	1	37.90	0	0.00	37.80	1	481	0.21%
2022/12/07	1	39.00	0	0.00	38.70	1	494	0.20%
2022/12/05	0	0.00	1	40.55	40.20	-1	490	-0.20%
2022/11/29	0	0.00	1	40.30	40.20	-1	475	-0.21%
2022/11/24	0	0.00	5	39.14	39.05	-5	428	-1.17%
2022/11/23	1	39.00	0	0.00	38.90	1	430	0.23%
2022/11/21	0	0.00	1	39.25	39.15	-1	435	-0.23%
2022/11/18	0	0.00	1	39.10	38.95	-1	437	-0.23%
2022/11/17	0	0.00	3	39.23	39.45	-3	438	-0.68%
2022/11/15	1	39.20	2	39.40	39.25	-1	448	-0.22%
2022/11/14	0	0.00	3	39.12	39.00	-3	447	-0.67%
2022/11/11	0	0.00	2	39.05	38.80	-2	446	-0.45%
2022/11/10	1	38.90	1	39.35	38.95	0	439	0.00%
2022/11/09	0	0.00	1	39.20	39.25	-1	440	-0.23%
2022/11/08	0	0.00	7	38.91	38.80	-7	444	-1.58%
2022/11/07	1	38.50	0	0.00	38.60	1	442	0.23%
2022/11/04	1	38.40	2	38.63	38.65	-1	449	-0.22%
2022/11/01	0	0.00	1	38.30	38.40	-1	482	-0.21%
2022/10/24	0	0.00	3	37.65	37.50	-3	523	-0.57%
2022/10/20	2	37.65	0	0.00	37.15	2	528	0.38%
2022/10/18	0	0.00	1	37.90	38.00	-1	518	-0.19%
2022/10/13	1	37.40	0	0.00	36.45	1	523	0.19%
2022/10/11	2	38.45	0	0.00	38.25	2	519	0.38%
2022/10/07	1	39.65	0	0.00	39.65	1	516	0.19%
2022/10/04	0	0.00	1	39.75	39.70	-1	531	-0.19%
2022/09/28	4	38.83	0	0.00	38.50	4	595	0.67%
2022/09/26	2	40.20	0	0.00	39.55	2	620	0.32%
2022/09/23	1	41.30	0	0.00	41.20	1	640	0.16%
2022/09/15	1	43.00	1	43.00	42.75	0	683	0.00%
2022/09/13	0	0.00	1	41.85	41.80	-1	675	-0.15%
2022/09/08	0	0.00	2	41.10	41.00	-2	688	-0.29%
2022/09/07	2	39.95	2	40.20	39.90	0	692	0.00%
2022/08/31	1	41.30	0	0.00	41.30	1	701	0.14%
2022/08/22	0	0.00	2	42.00	42.05	-2	713	-0.28%
2022/08/18	0	0.00	9	41.12	41.15	-9	705	-1.28%
2022/08/17	0	0.00	4	41.29	41.05	-4	710	-0.56%
2022/08/16	0	0.00	2	41.43	41.15	-2	719	-0.28%
2022/08/12	5	41.45	0	0.00	41.45	5	721	0.69%
2022/08/11	0	0.00	1	41.85	41.75	-1	725	-0.14%
2022/08/09	0	39.85	0	0.00	39.95	0	697	0.00%
2022/08/08	1	39.80	0	0.00	39.95	1	707	0.14%
2022/08/04	1	38.55	0	0.00	39.05	1	706	0.14%
2022/07/29	0	0.00	1	40.00	40.05	-1	806	-0.12%
2022/07/28	2	39.63	0	0.00	39.75	2	835	0.24%
2022/07/20	1	39.00	0	0.00	39.10	1	947	0.11%
2022/07/11	1	37.00	0	0.00	36.95	1	1,118	0.09%
2022/07/06	3	39.03	0	0.00	38.60	3	1,109	0.27%
2022/07/04	0	0.00	10	39.30	39.40	-10	1,092	-0.92%
2022/06/30	1	40.65	0	0.00	40.45	1	1,095	0.09%
2022/06/29	1	41.65	0	0.00	41.65	1	1,087	0.09%
2022/06/24	0	0.00	1	42.05	42.00	-1	1,170	-0.09%
2022/06/23	2	41.25	4	41.58	41.65	-2	1,176	-0.17%
2022/06/22	4	41.89	4	41.40	41.40	0	1,181	0.00%
2022/06/21	0	0.00	6	42.08	42.45	-6	1,202	-0.50%
2022/06/20	7	41.20	3	41.32	40.80	4	1,221	0.33%
2022/06/17	4	41.63	0	0.00	41.65	4	1,221	0.33%
2022/06/16	4	42.71	3	42.47	42.10	1	1,249	0.08%
2022/06/15	1	42.70	3	42.82	42.75	-2	1,284	-0.16%
2022/06/14	3	42.22	2	42.43	42.40	1	1,324	0.08%
2022/06/13	3	42.88	1	42.65	42.65	2	1,365	0.15%
2022/06/10	2	43.75	0	0.00	43.80	2	1,404	0.14%
2022/06/09	0	0.00	1	44.15	43.95	-1	1,468	-0.07%
2022/06/08	0	0.00	2	44.05	44.00	-2	1,490	-0.13%
2022/06/06	3.8	43.89	0	0.00	43.90	3.8	1,667	0.23%
2022/06/02	13	43.89	0	0.00	43.95	13	1,691	0.77%
2022/06/01	1	43.90	3	44.05	43.95	-2	1,713	-0.12%
2022/05/31	10	43.60	0	0.00	43.75	10	1,776	0.56%
2022/05/30	0.4	43.90	0	0.00	43.80	0.4	1,778	0.02%
2022/05/26	0	0.00	1	43.35	43.05	-1	1,779	-0.06%
2022/05/25	2	43.05	3	43.20	43.05	-1	1,784	-0.06%
2022/05/24	1	42.90	5	43.19	42.90	-4	1,798	-0.22%
2022/05/23	0	0.00	1	43.15	43.00	-1	1,791	-0.06%
2022/05/20	1	42.50	1	43.00	42.90	0	1,794	0.00%
2022/05/19	3	42.02	2	42.28	42.30	1	1,791	0.06%
2022/05/18	0	0.00	1	43.20	42.90	-1	1,785	-0.06%
2022/05/17	0	0.00	2	42.75	42.65	-2	1,784	-0.11%
2022/05/16	2	42.23	0	0.00	42.30	2	1,784	0.11%
2022/05/13	0	0.00	4	42.40	42.30	-4	1,779	-0.22%
2022/05/12	9	41.82	0	0.00	41.20	9	1,785	0.50%
2022/05/11	3	42.68	0	0.00	42.50	3	1,782	0.17%
2022/05/09	5	44.01	0	0.00	43.00	5	1,758	0.28%
2022/05/06	3	45.08	3	45.15	45.20	0	1,721	0.00%
2022/05/05	6	45.76	0	0.00	45.75	6	1,706	0.35%
2022/05/04	7	46.26	0	0.00	45.80	7	1,685	0.42%
2022/04/27	4	47.25	0	0.00	46.95	4	1,650	0.24%
2022/04/26	0	0.00	1	48.70	48.60	-1	1,630	-0.06%
2022/04/25	1	48.10	0	0.00	48.20	1	1,627	0.06%
2022/04/22	2	49.93	0	0.00	49.95	2	1,607	0.12%
2022/04/21	2	50.45	6	50.58	50.40	-4	1,612	-0.25%
2022/04/20	5	50.02	4	50.30	50.40	1	1,577	0.06%
2022/04/19	0	0.00	5	49.19	49.65	-5	1,530	-0.33%
2022/04/18	3	48.13	2	48.33	48.40	1	1,519	0.07%
2022/04/15	3	48.83	2	49.08	48.80	1	1,523	0.07%
2022/04/14	0	0.00	4	49.15	48.90	-4	1,554	-0.26%
2022/04/12	1	48.00	0	0.00	47.85	1	1,602	0.06%
2022/04/11	3	48.00	7	48.34	47.80	-4	1,626	-0.25%
2022/04/08	1	48.00	6.1	48.22	48.20	-5.1	1,658	-0.30%
2022/04/07	4	48.71	1	47.90	47.90	3	1,710	0.18%
2022/04/06	5	49.38	3	49.33	49.15	2	1,868	0.11%
2022/04/01	1	49.45	0	0.00	49.35	1	1,886	0.05%
2022/03/31	3	49.67	3	49.75	49.70	0	1,917	0.00%
2022/03/30	0	0.00	15	49.67	50.20	-15	1,983	-0.76%
2022/03/29	1	49.05	0	0.00	49.05	1	1,947	0.05%
2022/03/28	1	48.45	3	49.07	49.10	-2	1,958	-0.10%
2022/03/24	0	0.00	4	49.45	49.50	-4	1,976	-0.20%
2022/03/23	2	49.20	0	0.00	49.15	2	2,025	0.10%
2022/03/22	0	0.00	2	49.40	49.50	-2	2,110	-0.09%
2022/03/21	0	0.00	5	49.33	49.30	-5	2,122	-0.24%
2022/03/18	2	48.75	6	49.15	48.40	-4	2,142	-0.19%
2022/03/17	4	49.38	0	0.00	49.35	4	2,134	0.19%
2022/03/16	2	49.13	8	49.51	49.50	-6	2,147	-0.28%
2022/03/15	2	48.98	3	49.47	49.00	-1	2,170	-0.05%
2022/03/14	4	49.31	11	49.69	49.35	-7	2,218	-0.32%
2022/03/11	0	0.00	1	48.70	48.40	-1	2,244	-0.04%
2022/03/10	4	48.44	0	0.00	48.35	4	2,323	0.17%
2022/03/09	0	0.00	9	46.96	48.30	-9	2,435	-0.37%
2022/03/08	6	45.53	3	46.47	44.70	3	2,688	0.11%
2022/03/07	3	46.30	2	45.88	46.00	1	2,710	0.04%
2022/03/04	1	47.85	15	47.62	47.60	-14	2,750	-0.51%
2022/03/03	1	46.35	0	0.00	46.70	1	2,736	0.04%
2022/03/02	0	0.00	1	46.60	46.30	-1	2,820	-0.04%
2022/03/01	2	46.10	1	46.70	46.40	1	2,866	0.03%
2022/02/25	1	45.55	0	0.00	45.40	1	3,005	0.03%
2022/02/24	7	46.37	1	46.10	45.50	6	3,275	0.18%
2022/02/23	4	46.90	1	46.80	46.90	3	3,369	0.09%
2022/02/22	1	46.55	0	0.00	46.40	1	3,377	0.03%
2022/02/21	1	46.85	1	47.25	47.10	0	3,374	0.00%
2022/02/18	0	0.00	5	46.90	47.00	-5	3,388	-0.15%
2022/02/16	0	0.00	1	47.00	46.80	-1	3,403	-0.03%
2022/02/15	0	0.00	1	46.80	46.50	-1	3,402	-0.03%
2022/02/14	1	46.20	0	0.00	46.35	1	3,413	0.03%
2022/02/11	2	47.50	2	47.50	47.50	0	3,426	0.00%
2022/02/09	0	0.00	2	46.75	46.90	-2	3,423	-0.06%
2022/02/08	5	45.95	1	46.00	46.20	4	3,420	0.12%
2022/01/26	1	44.90	1	44.80	44.80	0	3,474	0.00%
2022/01/25	2	45.28	0	0.00	45.00	2	3,476	0.06%
2022/01/24	2	45.08	2	45.45	45.70	0	3,491	0.00%
2022/01/21	8	46.36	0	0.00	45.90	8	3,479	0.23%
2022/01/20	2	47.25	0	0.00	47.20	2	3,467	0.06%
2022/01/19	3	46.80	2	47.23	46.95	1	3,469	0.03%
2022/01/18	2	47.13	3	47.48	46.90	-1	3,458	-0.03%
2022/01/17	0	0.00	83.5	47.00	47.15	-83.5	3,453	-2.42%
2022/01/14	3.1	46.28	2	46.28	46.35	1.1	3,450	0.03%
2022/01/13	0	0.00	4	47.19	46.95	-4	3,435	-0.12%
2022/01/12	5	46.76	2	46.85	46.80	3	3,438	0.09%
2022/01/11	9.1	47.52	2	47.58	47.05	7.1	3,424	0.21%
2022/01/10	3	47.62	3	47.98	48.05	0	3,397	0.00%
2022/01/07	5	47.47	3	47.47	47.30	2	3,382	0.06%
2022/01/06	4	48.43	0	0.00	48.15	4	3,342	0.12%
2022/01/05	4	49.20	1	49.25	48.85	3	3,313	0.09%
2022/01/04	2	49.48	0	0.00	49.35	2	3,280	0.06%
2022/01/03	6	49.81	2	50.10	49.50	4	3,252	0.12%
2021/12/30	1	50.41	1	50.60	50.70	0	3,209	0.00%
2021/12/29	3	50.83	34	50.33	51.00	-31	3,153	-0.98%
2021/12/28	1	49.30	4	49.51	49.35	-3	2,973	-0.10%
2021/12/27	2	49.23	5	49.58	49.55	-3	2,955	-0.10%
2021/12/24	6	49.65	4	49.34	49.35	2	2,929	0.07%
2021/12/23	4	48.51	0	0.00	48.60	4	2,836	0.14%
2021/12/22	1	48.60	10	48.60	48.50	-9	2,834	-0.32%
2021/12/21	2	48.38	0	0.00	48.50	2	2,823	0.07%
2021/12/20	1	48.65	9	48.72	48.50	-8	2,804	-0.29%
2021/12/17	8	49.07	0	0.00	48.80	8	2,782	0.29%
2021/12/16	0	0.00	10	49.66	49.85	-10	2,709	-0.37%
2021/12/15	5	48.37	0	0.00	48.20	5	2,603	0.19%
2021/12/14	8	48.81	7	48.99	48.55	1	2,577	0.04%
2021/12/13	4	48.89	5	49.09	48.85	-1	2,526	-0.04%
2021/12/10	2	48.48	5	49.01	49.15	-3	2,501	-0.12%
2021/12/09	4	48.54	2	48.23	48.30	2	2,450	0.08%
2021/12/08	13	49.32	4	49.29	49.00	9	2,383	0.38%
2021/12/07	10	49.80	3	49.87	49.65	7	2,295	0.30%
2021/12/06	12	49.47	2	49.85	49.20	10	2,207	0.45%
2021/12/03	5	49.11	6	48.91	49.60	-1	2,123	-0.05%
2021/12/02	8	49.32	7	49.01	48.65	1	1,971	0.05%
2021/11/30	0	0.00	2	46.75	46.50	-2	1,580	-0.13%
2021/11/29	0	0.00	6	45.55	45.80	-6	1,559	-0.38%
2021/11/26	37	46.58	1	46.65	46.15	36	1,518	2.37%
2021/11/25	2	46.35	3.1	46.10	46.10	-1.1	1,469	-0.07%
2021/11/24	8	46.15	0	0.00	46.00	8	1,473	0.54%
2021/11/23	4	46.84	4	47.06	47.05	0	1,332	0.00%
2021/11/22	2	44.30	2.1	44.55	45.45	-0.1	1,066	-0.01%
2021/11/19	2	43.10	0	0.00	42.90	2	1,024	0.20%
2021/11/12	0.2	42.95	0	0.00	43.00	0.2	1,104	0.02%
2021/11/11	1	43.25	1	43.50	43.05	0	1,115	0.00%
2021/11/10	1	43.65	21	44.00	43.80	-20	1,119	-1.79%
2021/11/01	1	42.90	1	42.35	42.30	0	1,180	0.00%
2021/10/01	0	0.00	1	40.65	40.35	-1	1,751	-0.06%
2021/09/30	1	41.35	0	0.00	41.40	1	1,778	0.06%
2021/09/17	0	0.00	4	42.30	42.45	-4	1,995	-0.20%
2021/09/14	1	42.90	0	0.00	43.00	1	2,020	0.05%
2021/09/13	0	0.00	1	43.60	43.50	-1	2,031	-0.05%
2021/09/03	1	44.90	0	0.00	44.85	1	2,143	0.05%
2021/09/01	0	0.00	2	44.25	44.60	-2	2,163	-0.09%
2021/08/30	0	0.00	1	43.80	43.90	-1	2,128	-0.05%
2021/08/25	2	43.03	0	0.00	42.60	2	2,121	0.09%
2021/08/23	0	0.00	1	41.75	41.75	-1	2,096	-0.05%
2021/08/17	0	0.00	1	44.40	43.90	-1	2,087	-0.05%
2021/08/12	0	0.00	20	45.66	45.55	-20	2,083	-0.96%
2021/08/10	1	46.80	0	0.00	46.75	1	2,098	0.05%
2021/08/09	0	0.00	1	48.05	47.95	-1	2,127	-0.05%
2021/08/06	0	0.00	2	47.50	47.30	-2	2,126	-0.09%
2021/08/04	1	47.20	0	0.00	47.50	1	2,263	0.04%
2021/08/02	0	0.00	1	47.40	47.50	-1	2,448	-0.04%
2021/07/27	0	0.00	1	47.60	46.90	-1	2,579	-0.04%
2021/07/23	0	0.00	6	47.23	47.30	-6	2,650	-0.23%
2021/07/22	0	0.00	1	47.60	47.30	-1	2,730	-0.04%
2021/07/20	3	47.20	2	47.35	46.95	1	2,865	0.03%
2021/07/19	14	48.10	4	47.68	48.10	10	2,857	0.35%
2021/07/15	5	46.50	0	0.00	46.75	5	2,853	0.18%
2021/07/13	2	47.20	3	47.00	46.10	-1	2,951	-0.03%
2021/07/12	0	0.00	7	46.45	46.45	-7	2,936	-0.24%
2021/07/08	2	46.13	7	46.37	46.20	-5	2,960	-0.17%
2021/07/07	1	45.90	9	46.25	46.10	-8	3,009	-0.27%
2021/07/06	0	0.00	20	46.15	45.80	-20	3,018	-0.66%
2021/07/05	1	46.20	1	45.75	45.90	0	3,086	0.00%
2021/06/30	0	0.00	5	45.70	45.90	-5	3,178	-0.16%
2021/06/29	0	0.00	1	45.25	45.10	-1	3,161	-0.03%
2021/06/28	1	44.80	4	44.90	45.90	-3	3,144	-0.10%
2021/06/17	0	0.00	2	44.10	44.15	-2	3,163	-0.06%
2021/06/16	0	0.00	4	43.60	43.35	-4	3,179	-0.13%
2021/06/15	0	0.00	5	44.00	44.00	-5	3,204	-0.16%
2021/06/11	6	44.53	3	44.02	44.50	3	3,218	0.09%
2021/06/10	4	43.16	0	0.00	44.45	4	3,320	0.12%
2021/06/09	1	42.55	1	42.55	42.55	0	3,290	0.00%
2021/06/07	1	42.10	2	42.15	42.10	-1	3,453	-0.03%
2021/06/03	1	42.50	1	42.65	42.80	0	3,562	0.00%
2021/06/02	1	42.95	0	0.00	42.55	1	3,572	0.03%
2021/06/01	0	0.00	2	43.30	43.25	-2	3,571	-0.06%
2021/05/31	2	42.90	0	0.00	42.65	2	3,606	0.06%
2021/05/28	3	42.92	0	0.00	42.75	3	3,607	0.08%
2021/05/27	1	41.30	0	0.00	42.70	1	3,626	0.03%
2021/05/25	1	42.20	0	0.00	42.25	1	3,663	0.03%
2021/05/24	3	41.28	0	0.00	41.55	3	3,690	0.08%
2021/05/21	6	41.51	1	41.30	41.40	5	3,762	0.13%
2021/05/19	0	41.30	0	0.00	41.50	0	3,820	0.00%
2021/05/17	3	38.82	0	0.00	38.40	3	3,824	0.08%
2021/05/12	4	42.43	0	0.00	43.05	4	3,675	0.11%
2021/05/11	8	47.69	5	47.50	46.65	3	3,625	0.08%
2021/05/10	1.1	49.49	0	0.00	49.05	1.1	3,578	0.03%
2021/05/07	3	49.25	1	48.00	49.00	2	3,456	0.06%
2021/05/06	4	45.80	0	0.00	46.20	4	3,403	0.12%
2021/05/05	1	46.55	0	0.00	46.80	1	3,379	0.03%
2021/05/04	6	48.21	10	47.69	47.00	-4	3,393	-0.12%
2021/05/03	1	49.55	0	0.00	49.40	1	3,329	0.03%
2021/04/29	2	51.50	2	51.20	51.20	0	3,286	0.00%
2021/04/28	4	51.83	1	51.50	52.40	3	3,255	0.09%
2021/04/27	0	0.00	1	51.60	52.10	-1	3,221	-0.03%
2021/04/26	1	49.95	5	51.60	51.20	-4	3,112	-0.13%
2021/04/23	10	49.10	0	0.00	49.50	10	3,069	0.33%
2021/04/22	9	50.10	20	50.50	49.00	-11	3,058	-0.36%
2021/04/21	1	50.21	3	51.13	51.00	-2	3,010	-0.07%
2021/04/20	2	50.50	13	50.50	50.50	-11	2,962	-0.37%
2021/04/19	0	48.95	1	49.20	49.15	-1	2,948	-0.03%
2021/04/14	5	47.30	8	46.20	47.30	-3	2,945	-0.10%
2021/04/12	8	48.90	0	0.00	48.70	8	2,932	0.27%
2021/04/09	5	48.00	0	0.00	48.00	5	2,896	0.17%
2021/04/08	1	49.20	25	48.05	49.20	-24	2,818	-0.85%
2021/04/07	0	0.00	1	47.10	47.30	-1	2,724	-0.04%
2021/03/30	0	47.60	0	0.00	47.65	0	2,710	0.00%
2021/03/29	0	0.00	10	47.15	47.55	-10	2,695	-0.37%
2021/03/25	8.1	46.08	5	46.37	46.05	3.1	2,686	0.12%
2021/03/23	3	46.48	1	46.50	46.30	2	2,685	0.07%
2021/03/22	0	0.00	3	47.00	47.00	-3	2,676	-0.11%
2021/03/19	0	0.00	6	47.00	47.05	-6	2,686	-0.22%
2021/03/18	1	47.50	7	47.51	47.45	-6	2,684	-0.22%
2021/03/17	1	47.50	0	0.00	47.45	1	2,696	0.04%
2021/03/16	4	47.83	5	48.30	47.55	-1	2,723	-0.04%
2021/03/15	2	45.90	0	0.00	46.10	2	2,615	0.08%
2021/03/12	15	46.01	15	46.30	46.05	0	2,647	0.00%
2021/03/11	19	46.64	0	0.00	46.65	19	2,776	0.68%
2021/03/10	0	0.00	4	46.75	47.40	-4	2,775	-0.14%
2021/03/05	16	44.98	0	0.00	45.05	16	2,746	0.58%
2021/03/04	4	45.50	22	46.14	45.35	-18	2,773	-0.65%
2021/03/03	0	0.00	10	45.50	45.70	-10	2,737	-0.37%
2021/03/02	0	0.00	5	45.85	45.30	-5	2,723	-0.18%
2021/02/26	10	44.95	3	44.70	45.25	7	2,714	0.26%
2021/02/24	10	44.70	6	44.58	44.55	4	2,748	0.15%
2021/02/23	6	44.80	10	44.87	44.90	-4	2,747	-0.15%
2021/02/22	10	44.25	1	44.00	44.15	9	2,748	0.33%
2021/02/19	5	42.70	0	0.00	43.55	5	2,722	0.18%
2021/02/18	3	42.75	0	0.00	42.60	3	2,709	0.11%
2021/02/17	11	42.28	0	0.00	42.20	11	2,696	0.41%
2021/02/03	0	0.00	4	41.05	41.00	-4	2,785	-0.14%
2021/02/02	0	0.00	1	41.65	41.00	-1	2,880	-0.03%
2021/02/01	1	40.00	6	40.20	40.55	-5	2,985	-0.17%
2021/01/29	2	40.93	0	0.00	41.00	2	3,053	0.07%
2021/01/28	1	41.40	10	41.74	41.80	-9	3,058	-0.29%
2021/01/27	1	41.50	0	0.00	41.85	1	3,066	0.03%
2021/01/26	10	42.00	3	41.85	41.65	7	3,121	0.22%
2021/01/25	10	42.00	3	41.85	42.00	7	3,093	0.23%
2021/01/21	5	41.40	0	0.00	41.15	5	3,093	0.16%
2021/01/20	15	41.22	24	42.84	41.05	-9	3,085	-0.29%
2021/01/18	4	43.30	1	43.30	43.05	3	3,073	0.10%
2021/01/14	0	0.00	11	45.01	44.95	-11	3,040	-0.36%
2021/01/13	0	0.00	1	44.80	44.50	-1	2,993	-0.03%
2021/01/12	0	0.00	10	45.45	44.25	-10	2,974	-0.34%
2021/01/11	0	0.00	8	44.04	44.80	-8	2,933	-0.27%
2021/01/08	4	43.70	2	44.10	43.75	2	2,910	0.07%
2021/01/07	0	0.00	1	43.90	44.05	-1	2,898	-0.03%
2021/01/06	2	43.43	2	44.50	43.55	0	2,879	0.00%
2021/01/05	1	44.25	10	43.78	44.55	-9	2,817	-0.32%
2021/01/04	0	0.00	1	43.45	43.60	-1	2,789	-0.04%
2020/12/31	1	43.30	0	0.00	43.35	1	2,778	0.04%
2020/12/30	0	0.00	6	43.30	43.20	-6	2,770	-0.22%
2020/12/29	1	43.20	0	0.00	42.85	1	2,763	0.04%
2020/12/24	10	43.40	0	0.00	43.15	10	2,735	0.37%
2020/12/22	14	42.77	12	43.03	42.10	2	2,736	0.07%
2020/12/21	2	42.08	2	42.00	42.65	0	2,747	0.00%
2020/12/18	2	42.70	1	42.75	42.30	1	2,735	0.04%
2020/12/17	2	42.95	0	0.00	42.85	2	2,738	0.07%
2020/12/15	0	0.00	7	43.46	43.15	-7	2,734	-0.26%
2020/12/14	6	45.00	0	0.00	44.70	6	2,708	0.22%
2020/12/10	4	45.15	0	0.00	44.70	4	2,658	0.15%
2020/12/09	0	0.00	5	46.38	46.00	-5	2,599	-0.19%
2020/12/08	2	46.00	2	46.35	45.75	0	2,577	0.00%
2020/12/07	7	47.11	16	46.08	46.70	-9	2,543	-0.35%
2020/12/04	3	44.32	2	45.40	45.40	1	2,382	0.04%
2020/12/03	0	0.00	1	44.30	43.85	-1	2,345	-0.04%
2020/12/02	4	43.80	0	0.00	43.60	4	2,418	0.17%
2020/12/01	4	43.33	11	43.01	43.80	-7	2,532	-0.28%
2020/11/30	7	43.27	0	0.00	43.35	7	2,690	0.26%
2020/11/26	1	42.65	0	0.00	42.40	1	2,714	0.04%
2020/11/25	10	42.70	0	0.00	42.55	10	2,843	0.35%
2020/11/24	0	0.00	3	43.73	43.40	-3	2,814	-0.11%
2020/11/23	0	0.00	4	42.90	42.90	-4	2,741	-0.15%
2020/11/20	12	42.40	0	0.00	42.50	12	2,711	0.44%
2020/11/19	12	42.35	0	0.00	42.50	12	2,680	0.45%
2020/11/18	2	42.05	0	0.00	41.95	2	2,605	0.08%
2020/11/17	3	41.95	0	0.00	42.00	3	2,598	0.12%
2020/11/16	3	41.97	0	0.00	41.75	3	2,666	0.11%
2020/11/12	0	0.00	10	42.10	41.45	-10	2,788	-0.36%
2020/11/11	4	42.29	0	0.00	42.25	4	2,796	0.14%
2020/11/10	0	0.00	3	41.35	42.00	-3	2,788	-0.11%
2020/11/09	25	41.70	7	42.49	41.70	18	2,744	0.66%
2020/10/30	1	39.65	1	40.10	39.55	0	2,871	0.00%
2020/10/28	2	40.00	5	39.95	39.95	-3	2,879	-0.10%
2020/10/27	1	39.95	0	0.00	40.30	1	2,864	0.03%
2020/10/23	2	39.63	0	0.00	39.45	2	2,813	0.07%
2020/10/20	0	0.00	1	39.05	39.35	-1	2,899	-0.03%
2020/10/19	0	0.00	1	39.55	39.30	-1	2,917	-0.03%
2020/10/16	1	39.25	1	38.90	38.75	0	2,885	0.00%
2020/10/15	5	38.85	0	0.00	38.85	5	2,895	0.17%
2020/10/14	2	38.80	0	0.00	38.85	2	2,901	0.07%
2020/09/30	1	37.75	0	0.00	37.75	1	3,319	0.03%
2020/09/25	0	0.00	2	36.90	37.05	-2	3,597	-0.06%
2020/09/24	1	38.20	1	37.80	37.75	0	3,600	0.00%
2020/09/09	1	40.45	0	0.00	40.35	1	3,577	0.03%
2020/09/08	0	0.00	20	40.43	40.20	-20	3,557	-0.56%
2020/09/07	20	41.85	0	0.00	41.60	20	3,515	0.57%
2020/09/04	5	41.50	2	40.80	42.70	3	3,435	0.09%
2020/09/03	17	42.02	6	42.23	41.90	11	3,382	0.33%
2020/09/01	0	0.00	5	39.98	40.30	-5	3,240	-0.15%
2020/08/31	4	40.30	0	0.00	40.45	4	3,253	0.12%
2020/08/27	2	38.55	1	38.60	38.55	1	3,153	0.03%
2020/08/24	2	37.98	0	0.00	38.10	2	3,140	0.06%
2020/08/20	1	37.00	0	0.00	37.30	1	3,144	0.03%
2020/08/19	2	40.80	0	0.00	39.55	2	3,058	0.07%
2020/08/17	1	39.70	6	39.45	39.35	-5	2,871	-0.17%
2020/08/14	0	0.00	1	38.85	39.15	-1	2,826	-0.04%
2020/08/13	3	39.02	1	39.15	39.25	2	2,801	0.07%
2020/08/12	33	38.99	10	38.93	38.85	23	2,743	0.84%
2020/08/10	2	38.95	1	39.55	38.90	1	2,686	0.04%
2020/08/07	11	39.01	12	39.12	39.25	-1	2,659	-0.04%
2020/08/06	9	38.55	3	38.28	38.70	6	2,595	0.23%
2020/08/04	5	36.45	0	0.00	36.50	5	2,386	0.21%
2020/07/31	10	35.70	0	0.00	35.80	10	2,378	0.42%
2020/07/29	0	0.00	2	34.80	34.65	-2	2,419	-0.08%
2020/07/24	1	37.05	3	37.10	36.65	-2	2,409	-0.08%
2020/07/23	0	0.00	14	37.49	37.40	-14	2,412	-0.58%
2020/07/22	0	0.00	1	37.75	37.60	-1	2,412	-0.04%
2020/07/20	0	0.00	2	37.35	37.40	-2	2,411	-0.08%
2020/07/17	1	37.50	0	0.00	37.65	1	2,426	0.04%
2020/07/16	2	38.23	2	38.30	38.00	0	2,412	0.00%
2020/07/15	0	0.00	1	37.50	37.30	-1	2,293	-0.04%
2020/07/14	20	37.60	0	0.00	37.65	20	2,279	0.88%
2020/07/10	2	37.35	0	0.00	37.35	2	2,257	0.09%
2020/07/09	0	0.00	5	38.25	38.00	-5	2,233	-0.22%
2020/07/08	1	40.10	1	40.25	40.20	0	2,138	0.00%
2020/07/07	1	41.00	2	40.05	40.10	-1	2,056	-0.05%
2020/07/03	1	39.10	0	0.00	39.10	1	1,973	0.05%
2020/07/02	1	38.95	0	0.00	38.95	1	1,972	0.05%
2020/06/29	0	0.00	1	37.65	37.60	-1	1,937	-0.05%
2020/06/24	0	0.00	2	37.95	38.00	-2	1,931	-0.10%
2020/06/22	2	37.73	0	0.00	37.70	2	1,949	0.10%
2020/06/19	1	37.70	2	37.95	37.70	-1	1,968	-0.05%
2020/06/18	1	37.65	1	37.65	37.65	0	1,963	0.00%
2020/06/17	2	37.45	0	0.00	37.40	2	1,955	0.10%
2020/06/16	0	0.00	1	37.50	37.50	-1	1,981	-0.05%
2020/06/15	5	37.48	0	0.00	37.00	5	2,042	0.24%
2020/06/12	1	37.30	0	0.00	37.50	1	2,057	0.05%
2020/06/11	5	38.30	2	38.40	38.20	3	2,092	0.14%
2020/06/10	5	39.10	6	38.90	38.85	-1	2,073	-0.05%
2020/06/08	4	38.70	4	38.66	38.65	0	2,085	0.00%
2020/06/05	2	38.43	2	38.60	38.80	0	2,038	0.00%
2020/06/04	4	37.64	0	0.00	37.60	4	1,977	0.20%
2020/06/03	3	37.10	14	37.23	37.25	-11	1,981	-0.56%
2020/06/02	5	36.58	0	0.00	36.60	5	1,958	0.26%
2020/06/01	0	0.00	2	36.45	36.50	-2	1,950	-0.10%
2020/05/28	3	36.27	0	0.00	36.15	3	1,946	0.15%
2020/05/26	1	36.35	0	0.00	36.25	1	1,944	0.05%
2020/05/19	10	36.35	5	36.15	36.20	5	1,974	0.25%
2020/05/18	0	0.00	1	35.75	35.55	-1	1,979	-0.05%
2020/05/13	4	36.85	0	0.00	36.90	4	1,985	0.20%
2020/05/12	1	37.15	0	0.00	37.15	1	1,965	0.05%
2020/05/11	1	37.15	0	0.00	37.25	1	1,964	0.05%
2020/05/06	2	37.30	0	0.00	37.30	2	1,921	0.10%
2020/05/05	0	0.00	25	37.77	37.50	-25	1,920	-1.30%
2020/05/04	1	36.45	2	36.60	36.50	-1	1,899	-0.05%
2020/04/30	15	37.25	0	0.00	37.30	15	1,901	0.79%
2020/04/28	12	36.68	0	0.00	36.90	12	1,899	0.63%
2020/04/27	0	0.00	10	36.00	36.15	-10	1,898	-0.53%
2020/04/24	1	35.50	20	35.68	35.50	-19	1,887	-1.01%
2020/04/22	0	0.00	1	34.60	35.40	-1	1,892	-0.05%
2020/04/20	0	0.00	15	35.12	35.25	-15	1,879	-0.80%
2020/04/17	0	0.00	1	35.50	35.10	-1	1,892	-0.05%
2020/04/15	10	35.20	10	35.38	35.20	0	1,867	0.00%
2020/04/14	1	34.20	1	34.10	34.35	0	1,828	0.00%
2020/04/09	0	0.00	5	33.86	33.90	-5	2,067	-0.24%
2020/04/08	12	33.56	11	33.49	33.50	1	2,052	0.05%
2020/04/07	1	31.25	1	31.10	31.80	0	2,036	0.00%
2020/04/01	10	30.35	15	30.70	30.35	-5	2,111	-0.24%
2020/03/31	10	29.75	11	30.19	29.85	-1	2,100	-0.05%
2020/03/26	2	29.43	0	0.00	29.80	2	2,147	0.09%
2020/03/25	3	29.85	1	29.70	29.60	2	2,303	0.09%
2020/03/24	1	29.00	4	28.83	28.70	-3	2,308	-0.13%
2020/03/20	1	28.20	0	0.00	28.40	1	2,326	0.04%
2020/03/19	1	27.75	8	27.04	25.90	-7	2,334	-0.30%
2020/03/18	1	29.20	2	29.15	28.60	-1	2,311	-0.04%
2020/03/17	5	28.97	53	28.99	28.65	-48	2,324	-2.06%
2020/03/13	3	28.47	1	29.20	29.25	2	2,295	0.09%
2020/03/10	0	0.00	43	35.56	35.55	-43	2,327	-1.85%
2020/03/09	2	36.90	5	36.40	35.90	-3	2,368	-0.13%
2020/02/25	0	0.00	5	39.02	39.40	-5	2,350	-0.21%
2020/02/19	1	39.30	0	0.00	39.20	1	2,312	0.04%
2020/02/14	0	0.00	5	38.70	38.70	-5	2,292	-0.22%
2020/02/10	5	37.10	0	0.00	37.00	5	2,313	0.22%
2020/02/07	1	37.65	0	0.00	37.50	1	2,319	0.04%
2020/02/04	1	38.50	0	0.00	38.70	1	2,318	0.04%
2020/01/31	1	38.65	0	0.00	38.50	1	2,324	0.04%
2020/01/30	2	39.40	0	0.00	38.50	2	2,327	0.09%
2020/01/17	0	0.00	2	42.60	42.65	-2	2,289	-0.09%
2020/01/16	7	42.94	0	0.00	42.80	7	2,304	0.30%
2020/01/15	1	42.85	0	0.00	42.85	1	2,295	0.04%
2020/01/14	5	42.90	0	0.00	43.40	5	2,302	0.22%
2020/01/13	5	42.40	0	0.00	42.35	5	2,339	0.21%
2020/01/10	5	42.70	0	0.00	42.80	5	2,357	0.21%
2020/01/09	3	43.30	0	0.00	43.00	3	2,356	0.13%
2020/01/08	2	42.85	0	0.00	42.70	2	2,347	0.09%
2020/01/07	14	43.38	0	0.00	43.15	14	2,344	0.60%
2020/01/06	3	43.63	0	0.00	44.00	3	2,279	0.13%
2020/01/03	5	44.10	0	0.00	44.30	5	2,241	0.22%
2019/12/31	6	43.83	0	0.00	44.05	6	2,082	0.29%
2019/12/30	11	44.22	6	44.41	44.65	5	2,044	0.24%
2019/12/26	5	43.30	0	0.00	42.75	5	1,943	0.26%
2019/12/25	1	42.90	0	0.00	42.90	1	2,025	0.05%
2019/12/24	10	42.90	5	43.00	42.90	5	2,020	0.25%
2019/12/23	3	42.20	6	42.43	42.15	-3	2,006	-0.15%
2019/12/20	8	43.51	7	44.94	43.35	1	1,974	0.05%
2019/12/19	1	43.75	10	43.50	43.95	-9	1,810	-0.50%
2019/12/18	0	0.00	4	43.74	43.85	-4	1,777	-0.22%
2019/12/17	2	43.50	5	43.24	43.15	-3	1,746	-0.17%
2019/12/12	0	0.00	1	42.40	42.30	-1	1,649	-0.06%
2019/12/11	1	42.30	0	0.00	42.30	1	1,612	0.06%
2019/12/09	0	0.00	1	41.95	41.70	-1	1,550	-0.06%
2019/12/04	3	40.60	10	40.70	40.40	-7	1,471	-0.48%
2019/11/26	0	0.00	1	39.85	39.85	-1	1,468	-0.07%
2019/11/18	0	0.00	1	39.00	38.95	-1	1,476	-0.07%
2019/11/14	0	0.00	8	39.04	39.15	-8	1,486	-0.54%
2019/11/11	1	38.80	0	0.00	38.60	1	1,525	0.07%
2019/11/07	10	39.50	0	0.00	39.50	10	1,522	0.66%
2019/11/05	5	40.00	0	0.00	39.90	5	1,512	0.33%
2019/10/30	5	39.65	0	0.00	40.15	5	1,471	0.34%
2019/10/24	10	41.60	2	41.45	41.60	8	1,460	0.55%
2019/10/23	3	41.00	0	41.00	41.00	3	1,439	0.21%
2019/10/22	0	0.00	4	41.28	41.35	-4	1,441	-0.28%
2019/10/21	0	0.00	3	41.35	41.35	-3	1,426	-0.21%
2019/10/18	10	40.30	2	40.10	40.35	8	1,372	0.58%
2019/10/16	0	0.00	4	39.93	39.75	-4	1,360	-0.29%
2019/10/14	0	0.00	2	40.15	40.10	-2	1,363	-0.15%
2019/10/03	2	39.95	0	0.00	40.05	2	1,509	0.13%
2019/09/26	6	39.13	0	0.00	39.05	6	1,632	0.37%
2019/09/24	3	39.58	0	0.00	39.35	3	1,663	0.18%
2019/09/16	0	0.00	3	39.17	39.15	-3	1,746	-0.17%
2019/09/10	11	39.48	2	39.45	39.50	9	1,899	0.47%
2019/09/06	1	40.60	11	40.82	40.60	-10	1,926	-0.52%
2019/09/05	0	0.00	3	42.00	42.05	-3	1,903	-0.16%
2019/09/03	2	41.95	0	0.00	41.65	2	1,960	0.10%
2019/09/02	1	41.60	0	0.00	41.85	1	1,963	0.05%
2019/08/30	2	42.00	1	41.90	41.40	1	1,962	0.05%
2019/08/22	2	41.35	0	0.00	41.35	2	1,952	0.10%
2019/08/20	2	41.60	0	0.00	41.30	2	1,959	0.10%
2019/08/15	0	0.00	2	40.30	40.30	-2	1,971	-0.10%
2019/08/14	1	41.15	2	41.15	40.85	-1	1,973	-0.05%
2019/08/13	3	40.35	0	0.00	40.35	3	1,957	0.15%
2019/08/12	5	39.25	0	0.00	40.00	5	1,965	0.25%
2019/08/06	0	0.00	8	39.18	39.45	-8	1,996	-0.40%
2019/08/05	10	39.60	2	40.00	39.55	8	2,017	0.40%
2019/08/02	2	40.50	0	0.00	40.25	2	2,051	0.10%
2019/07/31	0	0.00	1	41.60	41.75	-1	2,083	-0.05%
2019/07/30	12	41.88	3	42.55	41.70	9	2,092	0.43%
2019/07/26	5	42.05	0	0.00	42.25	5	2,089	0.24%
2019/07/23	5	41.90	1	41.65	41.70	4	2,189	0.18%
2019/07/22	1	41.10	4	41.10	41.10	-3	2,223	-0.13%
2019/07/18	0	0.00	3	41.15	40.95	-3	2,274	-0.13%
2019/07/17	3	41.85	4	42.13	41.70	-1	2,295	-0.04%
2019/07/15	0	0.00	1	41.45	41.75	-1	2,528	-0.04%
2019/07/12	0	0.00	1	41.95	41.85	-1	2,943	-0.03%
2019/07/10	2	42.15	0	0.00	42.00	2	3,090	0.06%
2019/07/09	16	42.12	5	41.85	41.80	11	3,143	0.35%
2019/07/08	1	46.30	1	46.25	46.50	0	3,069	0.00%
2019/07/05	4	46.05	1	46.05	46.00	3	3,050	0.10%
2019/07/04	2	46.00	3	46.30	46.05	-1	3,035	-0.03%
2019/07/03	1	45.05	1	45.20	44.95	0	3,051	0.00%
2019/07/02	3	45.45	0	0.00	45.35	3	3,074	0.10%
2019/07/01	0	0.00	3	45.27	45.15	-3	3,094	-0.10%
2019/06/28	0	0.00	10	44.35	44.30	-10	3,121	-0.32%
2019/06/26	0	0.00	3	44.05	44.00	-3	3,467	-0.09%
2019/06/25	3	44.55	2	44.25	44.20	1	3,672	0.03%
2019/06/24	0	0.00	2	44.35	44.80	-2	3,698	-0.05%
2019/06/21	1	44.35	0	0.00	44.20	1	3,702	0.03%
2019/06/20	0	0.00	3	44.90	44.60	-3	3,710	-0.08%
2019/06/19	1	43.65	0	0.00	43.90	1	3,704	0.03%
2019/06/18	4	44.08	0	0.00	43.90	4	3,689	0.11%
2019/06/17	0	0.00	1	44.10	44.20	-1	3,652	-0.03%
2019/06/14	4	42.41	0	0.00	42.30	4	3,625	0.11%
2019/06/13	4	42.60	10	43.10	42.30	-6	3,633	-0.17%
2019/06/11	0	0.00	2	43.20	42.95	-2	3,656	-0.05%
2019/06/10	1	41.95	0	0.00	42.60	1	3,723	0.03%
2019/06/05	0	0.00	2	42.65	42.20	-2	3,763	-0.05%
2019/06/04	0	0.00	1	43.00	42.75	-1	3,818	-0.03%
2019/05/31	1	43.15	0	0.00	43.35	1	3,918	0.03%
2019/05/29	3	42.10	0	0.00	42.00	3	4,130	0.07%
2019/05/28	11	42.28	2	42.20	42.65	9	4,211	0.21%
2019/05/27	1	41.95	0	0.00	41.80	1	4,296	0.02%
2019/05/20	0	0.00	8	42.80	42.20	-8	4,785	-0.17%
2019/05/16	8	44.21	0	0.00	43.80	8	4,877	0.16%
2019/05/15	3	45.30	0	0.00	45.40	3	4,949	0.06%
2019/05/14	10	44.30	10	43.75	44.50	0	5,093	0.00%
2019/05/13	5	44.93	0	0.00	44.30	5	5,210	0.10%
2019/05/10	0	0.00	3	46.40	46.40	-3	5,309	-0.06%
2019/05/09	4	47.50	1	46.10	46.30	3	5,301	0.06%
2019/05/08	0	0.00	3	47.07	47.15	-3	5,339	-0.06%
2019/05/07	1	47.00	0	0.00	46.80	1	5,398	0.02%
2019/05/06	4	46.65	0	0.00	46.65	4	5,445	0.07%
2019/04/30	6	47.14	1	47.15	47.60	5	5,452	0.09%
2019/04/29	20	48.24	10	47.00	47.00	10	5,443	0.18%
2019/04/26	4	49.65	0	0.00	49.35	4	5,378	0.07%
2019/04/25	2	50.60	2	50.25	50.40	0	5,380	0.00%
2019/04/24	0	0.00	3	50.40	50.40	-3	5,410	-0.06%
2019/04/23	0	0.00	11	50.64	51.00	-11	5,414	-0.20%
2019/04/22	6	51.17	26	51.18	50.40	-20	5,390	-0.37%
2019/04/19	33	51.82	16	52.25	51.50	17	5,344	0.32%
2019/04/18	9	52.78	4	55.43	51.90	5	5,217	0.10%
2019/04/17	4	51.95	3	52.20	52.10	1	4,912	0.02%
2019/04/16	0	0.00	20	51.15	51.20	-20	4,821	-0.41%
2019/04/15	18	51.64	0	0.00	50.80	18	4,788	0.38%
2019/04/12	16	51.09	12	50.75	51.20	4	4,768	0.08%
2019/04/11	1	51.70	6	51.22	50.50	-5	4,731	-0.11%
2019/04/10	9	50.46	1	50.50	50.80	8	4,659	0.17%
2019/04/09	0	0.00	23	50.38	50.40	-23	4,635	-0.50%
2019/04/08	10	50.90	0	0.00	49.60	10	4,577	0.22%
2019/04/03	2	49.80	0	0.00	49.90	2	4,572	0.04%
2019/04/01	2	49.75	0	0.00	49.55	2	4,514	0.04%
2019/03/29	38	51.42	19	51.77	51.00	19	4,422	0.43%
2019/03/28	25	49.97	17	50.33	50.20	8	4,217	0.19%
2019/03/27	4	48.20	64	48.57	49.10	-60	4,070	-1.47%
2019/03/26	52	48.19	5	48.35	47.95	47	4,058	1.16%
2019/03/25	3	48.05	4	47.85	47.95	-1	4,079	-0.02%
2019/03/22	0	0.00	16	48.69	48.85	-16	4,131	-0.39%
2019/03/21	7	48.09	0	0.00	48.00	7	4,149	0.17%
2019/03/20	4	48.10	0	0.00	48.15	4	4,213	0.09%
2019/03/19	0	0.00	5	47.81	47.70	-5	4,255	-0.12%
2019/03/18	0	0.00	2	47.80	47.80	-2	4,279	-0.05%
2019/03/15	9	48.51	0	0.00	48.30	9	4,320	0.21%
2019/03/14	0	0.00	3	48.38	48.20	-3	4,347	-0.07%
2019/03/13	11	47.29	5	47.48	47.35	6	4,420	0.14%
2019/03/12	1	48.35	5	49.00	48.45	-4	4,427	-0.09%
2019/03/11	0	0.00	6	48.93	48.60	-6	4,576	-0.13%
2019/03/08	4	48.85	8	48.95	48.95	-4	4,900	-0.08%
2019/03/07	8	49.78	0	0.00	48.90	8	5,053	0.16%
2019/03/06	2	49.50	2	49.60	49.40	0	5,198	0.00%
2019/03/05	16	50.24	1	50.00	49.40	15	5,330	0.28%
2019/03/04	10	49.95	25	49.08	49.95	-15	5,322	-0.28%
2019/02/27	10	48.60	14	46.86	48.60	-4	5,299	-0.08%
2019/02/26	7	48.79	3	48.95	48.30	4	5,304	0.08%
2019/02/22	3	49.05	3	49.52	49.25	0	5,642	0.00%
2019/02/21	18	50.35	9	50.36	49.65	9	5,740	0.16%
2019/02/20	14	49.62	12	49.30	49.45	2	6,090	0.03%
2019/02/19	1	48.45	1	47.60	48.20	0	6,410	0.00%
2019/02/18	1	47.30	0	0.00	47.00	1	6,365	0.02%
2019/02/15	3	46.53	0	0.00	46.30	3	6,500	0.05%
2019/02/14	10	46.95	2	47.48	46.90	8	6,474	0.12%
2019/02/13	4	47.08	4	46.75	47.50	0	6,440	0.00%
2019/02/12	37	47.00	11	46.14	46.30	26	6,335	0.41%
2019/02/11	15	45.90	4	45.81	46.15	11	6,297	0.17%
2019/01/30	1	44.10	1	44.25	43.90	0	6,298	0.00%
2019/01/29	0	0.00	2	43.75	43.90	-2	6,405	-0.03%
2019/01/28	4	43.51	6	43.98	43.85	-2	6,408	-0.03%
2019/01/25	5	43.15	5	42.65	42.65	0	6,668	0.00%
2019/01/24	5	42.77	4	42.55	42.25	1	6,838	0.01%
2019/01/23	1	41.75	1	42.25	42.30	0	6,947	0.00%
2019/01/17	10	41.75	0	0.00	41.45	10	7,253	0.14%
2019/01/16	0	0.00	6.2	42.23	42.50	-6.2	7,284	-0.09%
2019/01/10	5	41.45	0	0.00	40.80	5	7,608	0.07%
2019/01/09	2	41.50	3	41.73	41.50	-1	7,678	-0.01%
2019/01/03	0	0.00	3	38.57	38.50	-3	8,106	-0.04%
2019/01/02	0	0.00	1	39.00	38.90	-1	8,227	-0.01%
2018/12/28	0	0.00	3	39.30	39.25	-3	8,464	-0.04%
2018/12/26	0	0.00	2	39.03	38.70	-2	8,713	-0.02%
2018/12/25	0	0.00	1	39.05	39.15	-1	8,747	-0.01%
2018/12/24	0	0.00	1	39.85	40.00	-1	8,822	-0.01%
2018/12/21	3	39.63	3	38.95	40.10	0	8,977	0.00%
2018/12/20	6	39.80	1	40.75	39.25	5	9,028	0.06%
2018/12/19	2	41.60	1	41.65	41.25	1	9,063	0.01%
2018/12/18	0	0.00	3	41.65	41.15	-3	9,120	-0.03%
2018/12/17	4	42.79	11	43.30	42.35	-7	9,208	-0.08%
2018/12/14	0	0.00	1	41.70	43.40	-1	9,231	-0.01%
2018/12/13	1	42.60	2	42.80	42.10	-1	9,257	-0.01%
2018/12/12	3	42.25	3	42.52	42.15	0	9,320	0.00%
2018/12/10	2	40.50	2	40.68	41.00	0	9,549	0.00%
2018/12/07	1	42.65	0	0.00	42.40	1	9,581	0.01%
2018/12/06	2	42.80	1	43.80	41.35	1	9,661	0.01%
2018/12/05	0	0.00	1	43.65	43.70	-1	9,644	-0.01%
2018/12/04	1	45.90	0	0.00	45.30	1	9,765	0.01%
2018/12/03	28	46.06	37	46.16	46.00	-9	9,903	-0.09%
2018/11/29	20	43.08	10	42.75	42.60	10	9,660	0.10%
2018/11/28	9	42.84	4	43.33	43.35	5	9,822	0.05%
2018/11/27	11	41.95	0	0.00	42.70	11	10,097	0.11%
2018/11/26	10	41.90	0	0.00	41.90	10	10,169	0.10%
2018/11/23	2	42.00	2	40.95	40.95	0	10,650	0.00%
2018/11/22	12	42.82	11	43.23	42.20	1	11,237	0.01%
2018/11/21	19	44.17	20	43.83	43.45	-1	11,316	-0.01%
2018/11/20	3	43.07	5	42.85	42.85	-2	11,248	-0.02%
2018/11/19	8	42.90	4	43.24	43.35	4	11,244	0.04%
2018/11/16	7	41.19	5	42.37	42.45	2	10,913	0.02%
2018/11/15	6	38.40	5	38.53	38.60	1	10,502	0.01%
2018/11/14	1	38.15	2	38.10	38.15	-1	10,558	-0.01%
2018/11/13	2	35.00	2	36.30	36.30	0	10,537	0.00%
2018/11/08	7	38.61	7	38.60	37.60	0	11,142	0.00%
2018/11/07	6	37.29	10	37.57	38.20	-4	11,387	-0.04%
2018/11/06	9	37.33	6	38.39	36.55	3	11,635	0.03%
2018/11/05	2	38.35	5	38.09	38.30	-3	11,813	-0.03%
2018/11/02	50	39.59	57	39.56	38.50	-7	12,206	-0.06%
2018/11/01	24	37.66	25	37.82	38.00	-1	12,109	-0.01%
2018/10/31	1	35.95	5	35.24	35.60	-4	12,270	-0.03%
2018/10/30	9	33.48	5	33.39	33.80	4	12,463	0.03%
2018/10/29	1	34.40	1	34.60	34.90	0	12,819	0.00%
2018/10/26	1	34.25	1	34.45	34.35	0	13,108	0.00%
2018/10/24	5	37.75	5	37.20	37.20	0	13,823	0.00%
2018/10/23	6	38.20	4	38.10	37.20	2	14,375	0.01%
2018/10/17	10	38.60	13	39.07	37.95	-3	15,515	-0.02%
2018/10/16	0	0.00	2	39.28	38.70	-2	15,752	-0.01%
2018/10/15	23	38.33	26	38.12	38.10	-3	16,077	-0.02%
2018/10/12	11	36.81	12	37.94	38.00	-1	16,424	-0.01%
2018/10/11	0	0.00	139	36.00	35.65	-139	16,551	-0.84%	大賣/鉅額交易
2018/10/09	0	0.00	3	39.80	39.60	-3	16,632	-0.02%
2018/10/08	41	39.48	47	39.74	38.70	-6	16,608	-0.04%
2018/10/05	15	42.20	10	44.63	40.55	5	16,636	0.03%
2018/10/04	3	45.22	5	45.44	44.50	-2	16,728	-0.01%
2018/10/03	24	45.23	21	45.16	44.85	3	16,756	0.02%
2018/10/02	10	45.63	6	45.62	45.45	4	16,880	0.02%
2018/10/01	0	0.00	2	45.20	45.50	-2	16,997	-0.01%
2018/09/28	3	44.73	6	45.02	44.70	-3	17,123	-0.02%
2018/09/27	21	46.64	21	45.90	44.55	0	17,100	0.00%
2018/09/25	12	47.13	15	47.78	47.15	-3	17,431	-0.02%
2018/09/21	7	46.75	10	47.10	47.45	-3	17,599	-0.02%
2018/09/20	10	47.00	11	46.21	46.30	-1	17,626	-0.01%
2018/09/19	5	46.80	4	47.25	45.90	1	17,739	0.01%
2018/09/18	26	46.83	15	47.03	46.20	11	18,029	0.06%
2018/09/17	0	0.00	5	48.40	47.50	-5	18,147	-0.03%
2018/09/14	42	46.64	41	46.07	47.20	1	18,202	0.01%
2018/09/13	25	46.21	22	46.39	45.30	3	18,300	0.02%
2018/09/12	16	46.33	11	47.13	46.20	5	18,486	0.03%
2018/09/11	22	48.12	0	0.00	47.95	22	18,890	0.12%
2018/09/10	12	47.69	12	48.23	46.90	0	19,253	0.00%
2018/09/07	57	50.00	51	49.39	48.00	6	19,522	0.03%
2018/09/06	21	51.88	12	51.51	51.40	9	19,801	0.05%
2018/09/05	12	51.98	12	52.18	51.70	0	20,055	0.00%
2018/09/04	40	52.99	37	52.31	52.50	3	20,382	0.01%
2018/09/03	50	56.48	38	56.41	53.20	12	20,383	0.06%
2018/08/31	21	59.02	25	59.00	59.10	-4	20,235	-0.02%
2018/08/30	45	58.47	31	58.97	59.50	14	20,644	0.07%
2018/08/29	21	57.20	25	57.54	58.60	-4	20,528	-0.02%
2018/08/28	1	54.00	1	54.50	53.70	0	20,044	0.00%
2018/08/27	7	52.74	11	52.95	53.60	-4	20,136	-0.02%
2018/08/24	16	50.86	21	51.46	51.20	-5	20,142	-0.02%
2018/08/23	5	51.04	14	51.09	50.90	-9	20,315	-0.04%
2018/08/22	10	53.40	0	0.00	52.80	10	20,443	0.05%
2018/08/21	25	53.51	22	53.18	53.30	3	20,954	0.01%
2018/08/20	24	52.36	24	52.20	53.10	0	21,048	0.00%
2018/08/17	11	53.19	22	52.99	51.70	-11	21,292	-0.05%
2018/08/16	19	53.06	9	52.83	53.00	10	21,414	0.05%
2018/08/15	12	51.21	11	51.76	50.90	1	21,712	0.00%
2018/08/14	16	52.68	29	53.80	53.00	-13	21,833	-0.06%
2018/08/13	27	52.43	16	53.38	53.00	11	21,720	0.05%
2018/08/10	21	55.06	2	55.25	54.70	19	21,906	0.09%
2018/08/09	47	56.95	58	55.66	57.20	-11	22,026	-0.05%
2018/08/08	10	54.57	26	55.12	54.00	-16	21,777	-0.07%
2018/08/07	38	56.76	36.1	56.90	57.00	2	21,945	0.01%
2018/08/06	38	55.89	39	55.90	56.10	-1	21,671	0.00%
2018/08/03	22	55.30	24	53.31	55.10	-2	21,681	-0.01%
2018/08/02	4	52.25	2	52.50	52.60	2	21,360	0.01%
2018/08/01	10	56.40	11	56.35	56.30	-1	21,195	0.00%
2018/07/31	31	57.25	14	53.77	55.00	17	21,293	0.08%
2018/07/30	26	60.06	6	57.88	56.90	20	21,006	0.10%
2018/07/27	13	62.85	28	61.30	63.20	-15	20,592	-0.07%
2018/07/26	26	60.35	13	61.82	59.50	13	20,199	0.06%
2018/07/25	8	59.71	8	58.39	60.50	0	19,772	0.00%
2018/07/24	13	59.04	24	59.54	59.30	-11	19,543	-0.06%
2018/07/23	11	57.62	3	57.50	58.40	8	19,192	0.04%
2018/07/20	17	60.36	142	57.81	57.50	-125	18,857	-0.66%	大賣/鉅額交易
2018/07/19	34	62.81	32	61.05	62.50	2	18,399	0.01%
2018/07/18	3	65.23	1	64.90	63.10	2	17,954	0.01%
2018/07/17	3	70.90	3	70.57	70.10	0	17,612	0.00%
2018/07/16	10	76.71	2	75.05	74.00	8	17,421	0.05%
2018/07/13	5	80.18	2	79.00	77.40	3	17,352	0.02%
2018/07/12	17	78.18	8	78.50	79.60	9	17,118	0.05%
2018/07/10	13	74.56	0	0.00	75.40	13	16,942	0.08%
2018/07/09	9	75.56	3	76.00	74.70	6	16,812	0.04%
2018/07/06	1	69.70	1	70.00	71.20	0	16,621	0.00%
2018/07/05	2	78.25	2	77.70	74.30	0	16,436	0.00%
2018/07/04	13	81.59	12	76.31	78.00	1	16,343	0.01%
2018/07/03	40	84.53	38	82.10	80.30	2	16,062	0.01%
2018/07/02	13	83.38	12	82.30	82.00	1	15,824	0.01%
2018/06/29	1	81.20	1	81.90	81.00	0	15,564	0.00%
2018/06/27	10	84.91	8	84.53	81.70	2	15,197	0.01%
2018/06/26	12	79.54	13	80.99	83.80	-1	14,811	-0.01%
2018/06/25	17	81.67	111	80.83	79.00	-94	14,555	-0.65%	大賣/
2018/06/22	13	83.38	14	82.61	82.00	-1	14,376	-0.01%
2018/06/21	18	85.23	17	86.47	84.80	1	14,108	0.01%
2018/06/20	34	90.41	30	86.33	83.90	4	13,863	0.03%
2018/06/19	41	91.11	52	90.64	92.50	-11	13,401	-0.08%
2018/06/15	30	87.74	24	88.65	86.20	6	12,909	0.05%
2018/06/14	9	86.93	19	87.03	88.40	-10	12,439	-0.08%
2018/06/13	24	81.30	25	81.91	82.50	-1	11,881	-0.01%
2018/06/12	11	84.38	10.1	83.87	81.40	0.9	11,487	0.01%
2018/06/11	14	76.80	14	79.39	81.20	0	10,989	0.00%
2018/06/08	14	73.54	16	74.62	73.90	-2	10,619	-0.02%
2018/06/07	35	72.36	32	72.90	72.10	3	10,315	0.03%
2018/06/06	12	66.98	21	68.94	71.10	-9	9,695	-0.09%
2018/06/05	14	64.66	14	64.58	64.70	0	9,274	0.00%
2018/06/04	21	68.55	24	68.14	67.00	-3	9,060	-0.03%
2018/06/01	18	65.71	46.3	65.91	68.40	-28.3	8,759	-0.32%
2018/05/31	25	66.84	10	66.33	63.50	15	8,530	0.18%
2018/05/30	48	66.49	48	66.10	67.60	0	8,298	0.00%
2018/05/29	14	68.88	12	69.32	68.00	2	8,049	0.02%
2018/05/28	12	65.75	11	64.19	66.10	1	7,484	0.01%
2018/05/25	12	56.00	22	59.25	60.10	-10	7,226	-0.14%
2018/05/24	10	55.80	0	0.00	54.70	10	6,818	0.15%
2018/05/23	2	51.70	9	51.19	53.60	-7	6,462	-0.11%
2018/05/22	14	50.50	7	50.10	50.00	7	5,898	0.12%
2018/05/21	4	48.28	2	48.75	48.60	2	5,531	0.04%
2018/05/18	8	50.95	8	47.79	47.30	0	5,303	0.00%
2018/05/17	4	47.80	24	47.76	48.70	-20	4,741	-0.42%
2018/05/16	0	0.00	1	46.75	47.00	-1	4,302	-0.02%
2018/05/15	5	47.29	7	47.97	48.40	-2	4,095	-0.05%
2018/05/14	0	0.00	2	45.00	45.00	-2	3,717	-0.05%
2018/05/11	6	40.11	7	40.54	40.95	-1	3,612	-0.03%
2018/05/10	1	37.30	0	0.00	37.25	1	3,268	0.03%
2018/05/09	6	36.86	6	37.18	37.80	0	3,153	0.00%
2018/05/08	6	36.73	9	36.68	37.10	-3	2,984	-0.10%
2018/05/07	2	35.10	1	36.70	36.70	1	2,594	0.04%
2018/05/04	2	33.90	2	33.63	33.40	0	2,251	0.00%
2018/05/03	0	0.00	2	32.13	32.35	-2	2,047	-0.10%
2018/05/02	0	0.00	1	31.80	31.60	-1	2,001	-0.05%
2018/04/30	1	32.15	0	0.00	31.25	1	1,998	0.05%
2018/04/27	0	0.00	1	30.25	31.05	-1	1,933	-0.05%
2018/04/25	1	30.85	1	30.90	30.90	0	1,963	0.00%
2018/04/24	2	31.30	1	30.85	31.20	1	2,061	0.05%
2018/04/23	2	32.60	2	32.23	32.10	0	2,271	0.00%
2018/04/20	2	32.15	1	31.90	31.90	1	2,552	0.04%
2018/04/19	3	32.68	2	33.25	32.75	1	2,532	0.04%
2018/04/18	1	32.10	4	32.53	32.45	-3	2,504	-0.12%
2018/04/17	9	32.48	2	32.70	31.80	7	2,501	0.28%
2018/04/16	1	31.85	2	32.50	33.30	-1	2,483	-0.04%
2018/04/13	3	31.83	0	0.00	31.55	3	2,435	0.12%
2018/04/12	0	31.95	3	31.70	31.90	-3	2,447	-0.12%
2018/04/09	2	31.10	1	30.60	30.60	1	2,603	0.04%
2018/04/02	0	0.00	1	30.80	30.80	-1	2,670	-0.04%
2018/03/29	1	31.05	0	0.00	30.75	1	2,759	0.04%
2018/03/27	5	31.77	6	31.84	31.65	-1	2,814	-0.04%
2018/03/22	2	32.40	1	33.10	32.05	1	2,764	0.04%
2018/03/15	1	31.30	0	0.00	31.45	1	2,674	0.04%
2018/03/14	0	0.00	1	31.15	31.00	-1	2,677	-0.04%
2018/03/08	1	30.80	0	0.00	30.65	1	2,895	0.03%
2018/03/07	0	0.00	1	31.35	30.65	-1	3,205	-0.03%
2018/03/06	1	31.95	2	31.65	31.60	-1	3,505	-0.03%
2018/03/05	12	31.85	1.2	32.43	32.00	10.8	3,547	0.30%
2018/03/02	0	0.00	2	31.20	30.90	-2	3,477	-0.06%
2018/03/01	0	0.00	2	30.95	31.10	-2	3,543	-0.06%
2018/02/27	4	29.89	0	0.00	29.80	4	3,526	0.11%
2018/02/26	2	30.53	1	30.55	30.35	1	3,543	0.03%
2018/02/23	7	30.11	0	0.00	30.50	7	3,597	0.19%
2018/02/21	6	28.89	1	28.90	28.90	5	3,601	0.14%
2018/02/12	1	28.30	0	0.00	28.05	1	3,610	0.03%
2018/02/07	15	29.00	0	0.00	28.80	15	3,709	0.40%
2018/02/06	21	29.54	1	29.15	28.20	20	3,731	0.54%
2018/02/05	15	29.80	1	30.10	30.35	14	3,722	0.38%
2018/02/02	1	30.50	2	30.68	30.50	-1	3,749	-0.03%
2018/02/01	1	30.45	1	30.85	30.45	0	4,126	0.00%
2018/01/31	1	30.40	1	30.55	30.55	0	4,292	0.00%
2018/01/30	0	0.00	1	30.25	30.25	-1	4,319	-0.02%
2018/01/29	2	30.85	3	30.80	30.85	-1	4,307	-0.02%
2018/01/26	1	31.00	11	30.81	30.90	-10	4,342	-0.23%
2018/01/25	13	31.48	7	31.37	31.10	6	4,329	0.14%
2018/01/24	10	31.78	1	31.45	31.50	9	4,312	0.21%
2018/01/23	6	31.74	0	0.00	31.50	6	4,310	0.14%
2018/01/22	5	32.05	5	31.40	32.10	0	4,289	0.00%
2018/01/19	6	31.40	0	0.00	31.25	6	4,246	0.14%
2018/01/18	4	32.19	1	32.85	31.85	3	4,188	0.07%
2018/01/17	13	33.11	5	32.94	32.15	8	4,078	0.20%
2018/01/16	9	34.62	11	33.50	34.80	-2	3,831	-0.05%
2018/01/12	15	31.99	0	0.00	31.70	15	3,538	0.42%
2018/01/11	4	31.60	5	31.85	32.00	-1	3,509	-0.03%
2018/01/10	11	31.59	7	31.64	31.30	4	3,474	0.12%
2018/01/09	7	31.88	2	32.00	31.90	5	3,420	0.15%
2018/01/08	11	31.61	1	31.05	31.00	10	3,373	0.30%
2018/01/04	10	31.48	7	30.66	30.80	3	3,251	0.09%
2018/01/03	13	30.83	10.3	31.15	31.35	2.7	3,194	0.08%
2018/01/02	19	30.03	1	30.15	30.30	18	3,101	0.58%