達方 (8163)-華南永昌-麻豆券商分點個股進出

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
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股
479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－華南永昌-麻豆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/03	2	68.40	8	68.24	67.70	-6	2,353	-0.25%
2024/05/02	0	0.00	5	63.70	63.80	-5	2,237	-0.22%
2024/04/30	1	63.20	2	63.20	63.30	-1	2,234	-0.04%
2024/04/26	0	0.00	1	61.80	61.50	-1	2,213	-0.05%
2024/04/25	0	61.50	2	62.00	61.50	-2	2,212	-0.09%
2024/04/22	0	0.00	5	59.80	59.80	-5	2,211	-0.23%
2024/04/19	1	59.40	0	0.00	60.40	1	2,206	0.05%
2024/04/18	1	60.20	0	0.00	60.80	1	2,195	0.05%
2024/04/16	1	61.00	0	0.00	60.10	1	2,196	0.05%
2024/04/12	0	0.00	2	62.30	62.00	-2	2,221	-0.09%
2024/04/11	1	61.50	0	62.10	61.50	1	2,301	0.04%
2024/04/10	0	62.60	0	0.00	62.60	0	2,301	0.00%
2024/04/09	1	61.90	0	0.00	62.10	1	2,312	0.04%
2024/04/08	0	63.50	0	0.00	63.50	0	2,321	0.00%
2024/04/03	0	0.00	2	63.60	63.60	-2	2,345	-0.09%
2024/03/29	2	61.80	0	0.00	62.30	2	2,319	0.09%
2024/03/28	0	0.00	1	63.48	62.30	-1	2,320	-0.04%
2024/03/27	0	0.00	1	63.00	63.00	-1	2,317	-0.04%
2024/03/26	2	62.00	0	0.00	61.90	2	2,323	0.09%
2024/03/25	0	63.50	0	0.00	62.80	0	2,309	0.00%
2024/03/21	0	0.00	1	64.10	64.10	-1	2,289	-0.04%
2024/03/20	0	0.00	1	63.10	62.40	-1	2,288	-0.04%
2024/03/19	2	61.30	5	61.80	61.90	-3	2,245	-0.13%
2024/03/18	0	60.60	0	0.00	60.80	0	2,237	0.00%
2024/03/15	1	60.50	0	0.00	60.00	1	2,241	0.04%
2024/03/14	1	60.40	0	0.00	60.60	1	2,225	0.04%
2024/03/12	6	60.10	0	0.00	60.50	6	2,229	0.27%
2024/03/08	1	60.01	4	60.00	60.00	-3	2,235	-0.13%
2024/03/07	5	61.30	1	61.20	61.00	4	2,216	0.18%
2024/03/06	2	60.45	6	61.40	61.70	-4	2,159	-0.19%
2024/03/05	7	58.34	152	61.34	61.40	-145	1,963	-7.38%	大賣/鉅額交易
2024/03/04	0	56.00	2	55.90	55.90	-2	1,648	-0.12%
2024/03/01	0	0.00	1	54.20	54.40	-1	1,616	-0.06%
2024/02/29	1	53.20	0	0.00	53.20	1	1,593	0.06%
2024/02/23	1	52.10	0	0.00	52.00	1	1,651	0.06%
2024/02/22	0	0.00	1	52.90	52.80	-1	1,661	-0.06%
2024/02/19	5	52.60	0	0.00	52.60	5	1,748	0.29%
2024/02/16	0	0.00	0	52.30	52.10	0	1,775	0.00%
2024/02/15	1	50.50	0	0.00	50.50	1	1,788	0.06%
2024/02/05	0	0.00	1	50.30	50.60	-1	1,824	-0.05%
2024/02/02	3	50.77	0	0.00	50.70	3	1,867	0.16%
2024/01/30	0	51.40	0	0.00	51.00	0	2,045	0.00%
2024/01/26	0	0.00	1	51.90	51.70	-1	2,509	-0.04%
2024/01/25	1	51.71	0	0.00	51.50	1	2,513	0.04%
2024/01/19	2	51.80	0	0.00	51.90	2	2,481	0.08%
2024/01/15	0	0.00	3	52.40	52.20	-3	2,445	-0.12%
2024/01/12	2	51.40	0	0.00	51.60	2	2,440	0.08%
2024/01/11	1	52.30	0	0.00	52.20	1	2,432	0.04%
2024/01/10	1	51.90	0	0.00	51.90	1	2,433	0.04%
2024/01/09	5	52.30	0	0.00	52.10	5	2,421	0.21%
2024/01/08	7	53.51	0	0.00	52.60	7	2,408	0.29%
2024/01/05	3	55.30	18	55.59	54.90	-15	2,360	-0.64%
2024/01/03	2	55.00	2	55.60	55.30	0	2,241	0.00%
2024/01/02	15	54.33	3	55.17	55.60	12	2,210	0.54%
2023/12/28	1	52.60	3	52.60	53.10	-2	2,121	-0.09%
2023/12/27	1	52.40	1	52.40	52.20	0	2,101	0.00%
2023/12/26	3	52.20	0	0.00	52.20	3	2,092	0.14%
2023/12/25	0	0.00	2	52.00	51.80	-2	2,082	-0.10%
2023/12/22	0	0.00	1	52.70	52.50	-1	2,066	-0.05%
2023/12/21	2	52.50	0	0.00	52.60	2	2,052	0.10%
2023/12/20	3	53.60	1	53.80	53.70	2	2,025	0.10%
2023/12/19	1	53.40	1	52.90	53.00	0	2,003	0.00%
2023/12/18	2	54.80	0	0.00	54.40	2	1,960	0.10%
2023/12/15	1	56.00	3	56.80	56.10	-2	1,931	-0.10%
2023/12/13	2	56.20	3	55.90	55.80	-1	1,859	-0.05%
2023/12/12	0	0.00	1	55.20	55.30	-1	1,830	-0.05%
2023/12/08	1	54.90	0	0.00	54.80	1	1,799	0.06%
2023/12/07	6	54.67	1	54.40	54.50	5	1,785	0.28%
2023/12/04	1	54.90	8	54.94	55.00	-7	1,687	-0.41%
2023/12/01	1	53.30	1	53.70	53.50	0	1,625	0.00%
2023/11/30	20	53.10	6	52.82	52.70	14	1,593	0.88%
2023/11/29	5	52.40	1	52.30	52.30	4	1,534	0.26%
2023/11/22	1	52.00	0	0.00	52.60	1	1,452	0.07%
2023/11/17	0	0.00	12	51.36	51.60	-12	1,329	-0.90%
2023/11/16	0	0.00	2	51.00	50.90	-2	1,267	-0.16%
2023/11/15	1	50.90	1	50.70	50.60	0	1,249	0.00%
2023/11/14	1	51.30	3	50.33	50.20	-2	1,211	-0.17%
2023/11/13	1	50.90	5	51.08	51.00	-4	1,175	-0.34%
2023/11/10	10	50.90	11	51.02	51.40	-1	1,116	-0.09%
2023/11/09	1	51.30	12	51.26	50.90	-11	1,063	-1.03%
2023/11/08	8	50.11	1	50.00	50.00	7	974	0.72%
2023/11/07	2	49.35	8	49.52	49.85	-6	936	-0.64%
2023/11/06	11	50.18	5	50.14	49.70	6	881	0.68%
2023/11/03	7	48.17	15	47.74	48.85	-8	661	-1.21%
2023/11/02	2	44.60	0	0.00	44.55	2	411	0.49%
2023/10/26	0	0.00	1	43.00	42.85	-1	448	-0.22%
2023/10/18	5	42.70	0	0.00	44.00	5	481	1.04%
2023/10/17	0	0.00	1	43.60	43.05	-1	475	-0.21%
2023/10/13	0	43.95	0	0.00	43.85	0	493	0.00%
2023/10/11	0	0.00	2	43.68	43.75	-2	512	-0.39%
2023/09/22	5	43.10	0	0.00	43.25	5	717	0.70%
2023/09/21	1	42.70	0	0.00	43.50	1	737	0.14%
2023/09/19	5	43.60	0	0.00	43.85	5	745	0.67%
2023/09/15	0	0.00	4	43.95	43.70	-4	763	-0.52%
2023/09/07	15	43.25	0	0.00	43.65	15	794	1.89%
2023/09/01	1	43.70	0	0.00	44.20	1	811	0.12%
2023/08/24	1	42.20	0	0.00	42.15	1	839	0.12%
2023/08/23	15	42.30	0	0.00	42.35	15	854	1.75%
2023/08/22	0	42.85	0	0.00	42.20	0	870	0.00%
2023/08/10	1	41.95	0	0.00	42.05	1	949	0.11%
2023/08/01	35	43.70	0	0.00	43.80	35	915	3.82%
2023/07/31	1	44.50	0	0.00	43.90	1	911	0.11%
2023/07/27	0	0.00	1	45.20	45.20	-1	901	-0.11%
2023/07/24	35	44.40	0	0.00	44.30	35	882	3.97%
2023/07/21	0	0.00	5	44.90	44.85	-5	879	-0.57%
2023/07/12	0	0.00	1	45.15	45.15	-1	858	-0.12%
2023/07/11	0	0.00	4	43.64	43.50	-4	840	-0.48%
2023/07/10	1	46.20	0	0.00	46.00	1	821	0.12%
2023/07/05	5	47.50	0	0.00	47.35	5	824	0.61%
2023/06/26	1	46.05	0	0.00	46.00	1	786	0.13%
2023/06/19	0	0.00	3	47.35	47.35	-3	781	-0.38%
2023/06/14	3	47.95	4	47.75	47.95	-1	772	-0.13%
2023/06/13	0	0.00	10	47.33	47.55	-10	769	-1.30%
2023/06/12	0	0.00	1	47.00	47.10	-1	764	-0.13%
2023/06/09	0	0.00	8	46.65	46.70	-8	761	-1.05%
2023/06/07	11	47.14	0	0.00	47.30	11	789	1.39%
2023/06/06	0	0.00	2.1	47.10	46.80	-2.1	829	-0.25%
2023/05/29	1	47.10	0	0.00	47.10	1	950	0.11%
2023/05/24	0.1	46.95	0	0.00	46.85	0.1	918	0.01%
2023/05/23	1	46.75	1	46.80	46.90	0	912	0.00%
2023/05/19	0	0.00	1	45.55	45.55	-1	883	-0.11%
2023/05/18	0	0.00	1	45.55	45.50	-1	872	-0.11%
2023/05/09	0	0.00	1	44.55	44.65	-1	918	-0.11%
2023/05/03	0	0.00	5	44.36	44.45	-5	928	-0.54%
2023/04/19	0	0.00	4	44.70	44.60	-4	911	-0.44%
2023/04/18	1	44.60	0	0.00	44.55	1	902	0.11%
2023/04/12	5	45.11	0	0.00	45.30	5	865	0.58%
2023/04/10	0	0.00	40	44.30	44.90	-40	825	-4.85%
2023/04/07	0	0.00	26	44.55	44.15	-26	783	-3.32%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/28	26	43.75	0	0.00	43.65	26	763	3.40%
2023/03/23	0	0.00	1	44.20	44.20	-1	757	-0.13%
2023/03/22	0	0.00	10	43.80	44.20	-10	750	-1.33%
2023/03/21	2	43.60	0	0.00	43.55	2	744	0.27%
2023/03/16	0	0.00	1	43.00	42.60	-1	742	-0.13%
2023/03/09	1	44.45	9	44.52	44.50	-8	713	-1.12%
2023/03/08	13	43.63	4	45.53	44.70	9	671	1.34%
2023/03/06	0	0.00	0.1	42.00	41.95	-0.1	569	-0.02%
2023/03/02	0	0.00	0	41.70	41.60	0	557	0.00%
2023/02/24	0	0.00	1	41.00	41.30	-1	548	-0.18%
2023/02/23	0	0.00	0	41.35	41.00	0	542	0.00%
2023/02/22	1	41.00	0	0.00	41.00	1	542	0.18%
2023/02/17	1	40.70	0.3	40.85	40.90	0.8	545	0.14%
2023/02/16	0	0.00	2.3	41.02	40.85	-2.3	544	-0.41%
2023/02/15	0	0.00	1.5	40.84	40.70	-1.5	548	-0.27%
2023/02/13	0	0.00	3	40.52	40.50	-3	545	-0.55%
2023/02/10	2	41.33	2	40.85	41.00	0	547	0.00%
2023/02/09	0	0.00	1	41.50	41.55	-1	511	-0.20%
2023/02/06	0	0.00	1	40.75	40.10	-1	466	-0.21%
2022/12/27	0	0.00	1	38.25	38.00	-1	478	-0.21%
2022/12/23	1	37.60	0	0.00	37.80	1	481	0.21%
2022/12/21	1	37.45	0	0.00	37.40	1	485	0.21%
2022/12/20	1	37.40	0	0.00	37.40	1	483	0.21%
2022/12/16	1	38.25	0	0.00	38.05	1	481	0.21%
2022/12/09	1	38.80	1	38.60	38.50	0	478	0.00%
2022/12/07	0	0.00	1	38.98	38.70	-1	494	-0.20%
2022/12/06	0	0.00	1	39.95	39.50	-1	491	-0.20%
2022/12/02	2	40.50	0	0.00	40.50	2	485	0.41%
2022/12/01	2	40.50	0	40.45	40.50	2	484	0.41%
2022/11/29	0.1	40.05	0.6	40.35	40.20	-0.5	475	-0.10%
2022/11/28	4.5	40.16	1	40.15	39.85	3.5	455	0.77%
2022/11/24	0	0.00	0	39.40	39.05	0	428	0.00%
2022/11/09	1	38.90	7	39.12	39.25	-6	440	-1.36%
2022/11/04	7	38.80	0	0.00	38.65	7	449	1.56%
2022/11/03	1	38.70	1	38.45	38.90	0	477	0.00%
2022/10/24	1	37.45	0	0.00	37.50	1	523	0.19%
2022/10/13	1	36.80	0	0.00	36.45	1	523	0.19%
2022/10/03	0	39.10	0	0.00	38.95	0	537	0.00%
2022/09/29	0	39.60	0	0.00	39.60	0	571	0.00%
2022/09/15	0	0.00	6	42.17	42.75	-6	683	-0.88%
2022/09/01	0	0.00	2	40.90	40.95	-2	700	-0.29%
2022/08/31	1	41.40	0	0.00	41.30	1	701	0.14%
2022/08/19	0	0.00	0.1	41.95	41.80	-0.1	706	-0.01%
2022/08/18	0.1	41.20	0	0.00	41.15	0.1	705	0.01%
2022/08/16	0	0.00	1	41.40	41.15	-1	719	-0.14%
2022/07/04	0	0.00	1	39.59	39.40	-1	1,092	-0.09%
2022/07/01	1	40.40	0	0.00	38.80	1	1,108	0.09%
2022/06/30	1	40.60	1	40.90	40.45	0	1,095	0.00%
2022/06/29	0	41.94	0	0.00	41.65	0	1,087	0.00%
2022/06/28	0	42.55	0.3	42.50	42.00	-0.3	1,115	-0.02%
2022/06/27	1	42.40	0	0.00	42.50	1	1,168	0.09%
2022/06/21	0	0.00	0.3	42.42	42.45	-0.3	1,202	-0.02%
2022/06/17	0	42.05	0.4	43.90	41.65	-0.4	1,221	-0.04%
2022/06/16	1	42.70	0.2	43.15	42.10	0.8	1,249	0.07%
2022/06/15	0	42.80	1.3	45.25	42.75	-1.3	1,284	-0.10%
2022/06/13	0	42.90	0	0.00	42.65	0	1,365	0.00%
2022/06/10	0	43.90	0	0.00	43.80	0	1,404	0.00%
2022/06/09	1	43.95	0	0.00	43.95	1	1,468	0.07%
2022/06/08	0	0.00	1.3	44.33	44.00	-1.3	1,490	-0.09%
2022/06/07	1	43.80	0	0.00	43.80	1	1,543	0.07%
2022/06/06	0	0.00	0.1	43.95	43.90	-0.1	1,667	0.00%
2022/05/26	1	43.05	1.2	43.30	43.05	-0.2	1,779	-0.01%
2022/05/20	1	42.55	1	43.00	42.90	0	1,794	0.00%
2022/05/19	1	42.05	1	42.25	42.30	0	1,791	0.00%
2022/05/12	1	41.90	0.2	41.53	41.20	0.8	1,785	0.04%
2022/05/11	0.2	42.55	0	0.00	42.50	0.2	1,782	0.01%
2022/05/09	1	44.20	2	43.48	43.00	-1	1,758	-0.06%
2022/05/06	1	45.15	4	45.25	45.20	-3	1,721	-0.17%
2022/05/05	5	45.76	11.4	45.91	45.75	-6.4	1,706	-0.38%
2022/05/04	8	46.91	2.6	46.02	45.80	5.4	1,685	0.32%
2022/05/03	0	0.00	1	47.70	47.75	-1	1,639	-0.06%
2022/04/29	2	47.48	2.2	47.93	47.40	-0.2	1,646	-0.01%
2022/04/28	1	47.05	1.7	47.59	47.25	-0.7	1,654	-0.04%
2022/04/27	3	47.28	0.6	47.31	46.95	2.4	1,650	0.14%
2022/04/26	0	0.00	2	48.68	48.60	-2	1,630	-0.12%
2022/04/25	7	48.57	0	0.00	48.20	7	1,627	0.43%
2022/04/22	1.3	49.91	2	49.95	49.95	-0.7	1,607	-0.05%
2022/04/21	0.1	50.10	0	0.00	50.40	0.1	1,612	0.01%
2022/04/20	2.1	50.20	12	50.29	50.40	-9.9	1,577	-0.63%
2022/04/19	0	0.00	1	49.50	49.65	-1	1,530	-0.07%
2022/04/18	3.3	48.08	3.3	48.26	48.40	0	1,519	0.00%
2022/04/15	2	49.05	1	49.00	48.80	1	1,523	0.07%
2022/04/14	0	0.00	6	49.28	48.90	-6	1,554	-0.39%
2022/04/12	1.5	47.90	0.5	47.95	47.85	1	1,602	0.06%
2022/04/11	1	48.00	1	48.20	47.80	0	1,626	0.00%
2022/04/08	1	48.10	1.2	48.24	48.20	-0.2	1,658	-0.01%
2022/04/07	7	48.35	0.8	48.42	47.90	6.2	1,710	0.37%
2022/04/06	7	49.39	1	49.25	49.15	6	1,868	0.32%
2022/04/01	3	49.18	3	49.45	49.35	0	1,886	0.00%
2022/03/31	3	49.77	0	0.00	49.70	3	1,917	0.16%
2022/03/30	0	0.00	2	50.05	50.20	-2	1,983	-0.10%
2022/03/29	0	0.00	1	49.15	49.05	-1	1,947	-0.05%
2022/03/25	2	49.63	2	49.73	49.25	0	1,967	0.00%
2022/03/24	0	0.00	1	49.55	49.50	-1	1,976	-0.05%
2022/03/23	14	49.55	1	49.55	49.15	13	2,025	0.64%
2022/03/22	0	0.00	6	49.29	49.50	-6	2,110	-0.28%
2022/03/21	0	0.00	1.2	49.24	49.30	-1.2	2,122	-0.05%
2022/03/18	0.2	48.75	0	0.00	48.40	0.2	2,142	0.01%
2022/03/17	5	49.53	5	49.40	49.35	0	2,134	0.00%
2022/03/16	6	49.33	0	0.00	49.50	6	2,147	0.28%
2022/03/15	0.9	49.19	3	49.10	49.00	-2.1	2,170	-0.10%
2022/03/14	14	49.74	3	49.50	49.35	11	2,218	0.50%
2022/03/11	0	0.00	0.3	48.57	48.40	-0.3	2,244	-0.01%
2022/03/10	3	48.45	1.1	48.36	48.35	2	2,323	0.08%
2022/03/09	1.4	48.39	10	47.85	48.30	-8.6	2,435	-0.35%
2022/03/08	0	0.00	1.7	45.45	44.70	-1.7	2,688	-0.06%
2022/03/07	7	46.54	5.3	45.97	46.00	1.7	2,710	0.06%
2022/03/04	4	47.71	0.6	48.15	47.60	3.4	2,750	0.12%
2022/03/01	0	0.00	1	46.10	46.40	-1	2,866	-0.03%
2022/02/25	3	45.60	2.4	45.63	45.40	0.6	3,005	0.02%
2022/02/24	1	46.15	0	0.00	45.50	1	3,275	0.03%
2022/02/22	0	0.00	2	46.35	46.40	-2	3,377	-0.06%
2022/02/17	1	47.05	0	47.05	46.85	1	3,398	0.03%
2022/02/16	2	46.88	1.9	47.10	46.80	0.1	3,403	0.00%
2022/02/15	0	0.00	0.8	46.80	46.50	-0.8	3,402	-0.02%
2022/02/14	1	46.50	0	0.00	46.35	1	3,413	0.03%
2022/02/11	1.7	47.22	2.3	47.52	47.50	-0.6	3,426	-0.02%
2022/02/10	1	46.80	1.1	47.34	47.05	-0.1	3,416	0.00%
2022/02/09	1	46.35	0.2	46.68	46.90	0.8	3,423	0.02%
2022/02/08	0	0.00	0.6	46.80	46.20	-0.6	3,420	-0.02%
2022/02/07	0	0.00	2	45.23	45.60	-2	3,429	-0.06%
2022/01/26	2.3	44.67	1.6	45.12	44.80	0.7	3,474	0.02%
2022/01/25	1	45.45	2.1	45.47	45.00	-1.1	3,476	-0.03%
2022/01/24	3	45.25	5	45.56	45.70	-2	3,491	-0.06%
2022/01/21	1	46.05	1	46.00	45.90	0	3,479	0.00%
2022/01/20	1	47.15	1	47.00	47.20	0	3,467	0.00%
2022/01/19	3	46.83	3	46.97	46.95	0	3,469	0.00%
2022/01/18	0	0.00	2	47.40	46.90	-2	3,458	-0.06%
2022/01/17	0	0.00	4.5	46.90	47.15	-4.5	3,453	-0.13%
2022/01/14	3	46.43	1	46.30	46.35	2	3,450	0.06%
2022/01/13	2	46.90	4	47.13	46.95	-2	3,435	-0.06%
2022/01/12	2	47.15	0.5	47.00	46.80	1.5	3,438	0.04%
2022/01/11	0	0.00	1	47.16	47.05	-1	3,424	-0.03%
2022/01/10	0	0.00	2	47.65	48.05	-2	3,397	-0.06%
2022/01/07	3	47.40	4.1	47.49	47.30	-1.1	3,382	-0.03%
2022/01/05	1.4	48.82	1.7	49.28	48.85	-0.3	3,313	-0.01%
2022/01/04	0.7	49.81	0.8	49.84	49.35	-0.2	3,280	0.00%
2022/01/03	3.2	50.15	1.5	49.73	49.50	1.7	3,252	0.05%
2021/12/30	3.4	50.62	2	50.80	50.70	1.4	3,209	0.04%
2021/12/29	11	50.70	9	50.44	51.00	2	3,153	0.06%
2021/12/28	4	49.28	1	49.90	49.35	3	2,973	0.10%
2021/12/27	1	49.15	1	49.65	49.55	0	2,955	0.00%
2021/12/24	5	49.45	7.7	49.44	49.35	-2.7	2,929	-0.09%
2021/12/23	1	48.55	5	48.57	48.60	-4	2,836	-0.14%
2021/12/22	0	0.00	1.6	48.67	48.50	-1.6	2,834	-0.06%
2021/12/20	0	0.00	2.2	48.62	48.50	-2.2	2,804	-0.08%
2021/12/17	10	48.96	1	49.25	48.80	9	2,782	0.32%
2021/12/16	2	49.68	12.1	49.35	49.85	-10.1	2,709	-0.37%
2021/12/15	4.1	48.17	1	48.15	48.20	3.1	2,603	0.12%
2021/12/14	17	48.96	4	49.11	48.55	13	2,577	0.50%
2021/12/13	2	48.95	3.2	49.02	48.85	-1.2	2,526	-0.05%
2021/12/10	0	0.00	2	49.23	49.15	-2	2,501	-0.08%
2021/12/09	6	48.63	11.4	48.45	48.30	-5.4	2,450	-0.22%
2021/12/08	10.2	49.32	7	49.81	49.00	3.2	2,383	0.13%
2021/12/07	8	49.66	13	49.70	49.65	-5	2,295	-0.22%
2021/12/06	5	49.42	1	49.45	49.20	4	2,207	0.18%
2021/12/03	5	49.34	8	49.24	49.60	-3	2,123	-0.14%
2021/12/02	28	48.91	11.1	49.01	48.65	17	1,971	0.86%
2021/12/01	3	46.68	1	46.90	47.15	2	1,611	0.12%
2021/11/30	1	46.45	1	46.75	46.50	0	1,580	0.00%
2021/11/29	10	44.96	12.3	45.56	45.80	-2.3	1,559	-0.15%
2021/11/26	15	46.56	6	46.85	46.15	9	1,518	0.59%
2021/11/25	5	46.21	6	46.50	46.10	-1	1,469	-0.07%
2021/11/24	33.8	46.11	12	46.05	46.00	21.8	1,473	1.48%
2021/11/23	9.2	46.59	3.1	46.53	47.05	6.1	1,332	0.46%
2021/11/22	2.1	45.46	3.2	44.80	45.45	-1.1	1,066	-0.10%
2021/11/18	0.2	43.23	0	0.00	43.25	0.2	1,022	0.01%
2021/11/17	0	0.00	2	43.10	43.40	-2	1,043	-0.19%
2021/11/16	0	0.00	1	42.90	42.55	-1	1,058	-0.09%
2021/11/12	0	0.00	0.1	43.00	43.00	-0.1	1,104	-0.01%
2021/11/11	2.5	43.22	1	43.50	43.05	1.5	1,115	0.13%
2021/11/10	0.6	43.91	0	0.00	43.80	0.6	1,119	0.05%
2021/11/09	0.1	43.65	0	0.00	43.40	0.1	1,114	0.01%
2021/11/08	0.5	43.42	0	0.00	43.50	0.5	1,120	0.05%
2021/11/04	2.5	43.46	1.7	43.56	43.45	0.8	1,162	0.07%
2021/11/03	0	0.00	1	42.40	43.50	-1	1,206	-0.08%
2021/11/02	3	42.30	5	42.17	41.80	-2	1,171	-0.17%
2021/11/01	2	42.43	1	43.00	42.30	1	1,180	0.08%
2021/10/28	2	41.83	5	41.82	41.90	-3	1,182	-0.25%
2021/10/27	5	41.30	8	41.53	41.65	-3	1,194	-0.25%
2021/10/26	0	0.00	2	41.43	41.20	-2	1,209	-0.17%
2021/10/22	5	41.09	0	0.00	40.90	5	1,260	0.40%
2021/10/20	0	0.00	2	40.95	41.15	-2	1,296	-0.15%
2021/10/15	0	0.00	2	40.30	40.30	-2	1,384	-0.14%
2021/10/14	4	39.50	0.1	39.95	39.60	3.9	1,441	0.27%
2021/10/13	0	0.00	0.3	39.95	39.50	-0.3	1,558	-0.02%
2021/10/08	1	40.25	0	0.00	40.25	1	1,643	0.06%
2021/10/07	2	40.20	1.1	42.90	40.20	0.9	1,668	0.06%
2021/10/04	1	40.05	0	0.00	39.20	1	1,746	0.06%
2021/09/28	4	42.38	0.3	42.50	42.30	3.7	1,809	0.21%
2021/09/15	0	0.00	0.2	42.80	42.55	-0.2	2,016	-0.01%
2021/09/14	1	43.40	0	0.00	43.00	1	2,020	0.05%
2021/09/13	0	0.00	0.1	43.70	43.50	-0.1	2,031	-0.01%
2021/09/10	0	0.00	0	44.00	43.55	0	2,045	0.00%
2021/09/09	1	43.05	1.1	42.82	42.95	-0.1	2,057	0.00%
2021/09/07	0	0.00	1	44.15	44.10	-1	2,073	-0.05%
2021/09/06	2	44.30	0.2	44.97	44.05	1.8	2,092	0.09%
2021/09/03	0	0.00	2.2	44.96	44.85	-2.2	2,143	-0.10%
2021/09/02	2	44.35	8.2	44.84	44.75	-6.2	2,191	-0.28%
2021/09/01	1	44.10	4	44.18	44.60	-3	2,163	-0.14%
2021/08/31	0.7	44.14	0	0.00	44.35	0.7	2,153	0.03%
2021/08/30	1.1	43.85	6	43.49	43.90	-4.9	2,128	-0.23%
2021/08/27	1	42.65	4.2	42.92	42.65	-3.2	2,091	-0.15%
2021/08/26	0	0.00	1	42.65	42.60	-1	2,102	-0.05%
2021/08/25	6	42.63	3	42.33	42.60	3	2,121	0.14%
2021/08/24	6	41.64	5.7	41.71	41.35	0.3	2,072	0.01%
2021/08/23	1	41.75	2	41.75	41.75	-1	2,096	-0.05%
2021/08/20	3	43.00	4.3	43.15	43.40	-1.3	2,107	-0.06%
2021/08/19	0	0.00	0.9	43.54	43.15	-0.9	2,115	-0.04%
2021/08/18	5	43.78	2.2	44.01	44.00	2.8	2,101	0.14%
2021/08/17	0	0.00	3.4	44.11	43.90	-3.4	2,087	-0.16%
2021/08/16	6	44.05	2.3	43.88	44.05	3.7	2,086	0.18%
2021/08/13	6	45.05	4.4	44.93	44.90	1.6	2,080	0.08%
2021/08/12	1	45.60	0.3	46.00	45.55	0.7	2,083	0.03%
2021/08/11	7	46.29	7.2	46.09	45.80	-0.2	2,099	-0.01%
2021/08/10	3	46.87	1	47.80	46.75	2	2,098	0.10%
2021/08/09	0	0.00	1	48.15	47.95	-1	2,127	-0.05%
2021/08/06	1	47.40	7	47.66	47.30	-6	2,126	-0.28%
2021/08/04	0	0.00	7	47.46	47.50	-7	2,263	-0.31%
2021/08/03	8	47.28	2	47.75	47.20	6	2,321	0.26%
2021/08/02	3	47.33	10	47.45	47.50	-7	2,448	-0.29%
2021/07/30	0	0.00	4	47.15	47.00	-4	2,500	-0.16%
2021/07/29	4	46.63	0	0.00	46.65	4	2,511	0.16%
2021/07/28	8	46.65	2	47.30	46.50	6	2,525	0.24%
2021/07/27	0	0.00	7	47.15	46.90	-7	2,579	-0.27%
2021/07/23	3	47.18	5	47.35	47.30	-2	2,650	-0.08%
2021/07/22	0	0.00	1	47.35	47.30	-1	2,730	-0.04%
2021/07/21	7	46.78	0	0.00	46.95	7	2,826	0.25%
2021/07/20	2	46.98	0	0.00	46.95	2	2,865	0.07%
2021/07/19	9	48.58	4	48.26	48.10	5	2,857	0.17%
2021/07/16	0	0.00	2.4	47.59	48.00	-2.4	2,843	-0.09%
2021/07/15	0	0.00	9	46.59	46.75	-9	2,853	-0.32%
2021/07/14	1	46.25	2	46.53	46.15	-1	2,928	-0.03%
2021/07/13	23	46.91	1	47.00	46.10	22	2,951	0.75%
2021/07/12	1	46.60	4	46.35	46.45	-3	2,936	-0.10%
2021/07/07	6	46.12	5	46.08	46.10	1	3,009	0.03%
2021/07/05	0.4	46.10	1	46.15	45.90	-0.6	3,086	-0.02%
2021/07/01	2	45.05	0	0.00	44.95	2	3,180	0.06%
2021/06/30	1	44.95	2	45.63	45.90	-1	3,178	-0.03%
2021/06/29	1	45.30	1	45.55	45.10	0	3,161	0.00%
2021/06/28	0	0.00	3	45.35	45.90	-3	3,144	-0.10%
2021/06/17	0	0.00	2	43.80	44.15	-2	3,163	-0.06%
2021/06/16	1	43.35	12	43.78	43.35	-11	3,179	-0.35%
2021/06/15	2	43.93	1	44.10	44.00	1	3,204	0.03%
2021/06/11	3	44.45	3	44.43	44.50	0	3,218	0.00%
2021/06/10	2	43.80	2	44.23	44.45	0	3,320	0.00%
2021/06/08	0	0.00	2	42.35	42.25	-2	3,348	-0.06%
2021/06/07	1	42.00	3	42.20	42.10	-2	3,453	-0.06%
2021/06/03	6	42.66	0	0.00	42.80	6	3,562	0.17%
2021/06/02	1	42.75	0	0.00	42.55	1	3,572	0.03%
2021/06/01	1	43.00	0	0.00	43.25	1	3,571	0.03%
2021/05/31	3	42.92	0	0.00	42.65	3	3,606	0.08%
2021/05/28	3	42.65	0	0.00	42.75	3	3,607	0.08%
2021/05/25	0	0.00	1	42.60	42.25	-1	3,663	-0.03%
2021/05/19	1	40.35	0	0.00	41.50	1	3,820	0.03%
2021/05/18	0	0.00	1	40.05	40.70	-1	3,833	-0.03%
2021/05/17	2	38.98	1	40.20	38.40	1	3,824	0.03%
2021/05/14	7	42.59	5	41.60	41.40	2	3,785	0.05%
2021/05/12	5	44.96	1	42.35	43.05	4	3,675	0.11%
2021/05/11	2	46.98	1	47.50	46.65	1	3,625	0.03%
2021/05/10	5	49.45	5	50.80	49.05	0	3,578	0.00%
2021/05/07	1	49.25	2.2	48.87	49.00	-1.2	3,456	-0.03%
2021/05/06	1	46.20	0	0.00	46.20	1	3,403	0.03%
2021/05/04	2	46.63	0	0.00	47.00	2	3,393	0.06%
2021/05/03	2	49.85	1	50.00	49.40	1	3,329	0.03%
2021/04/29	2	51.30	1	51.90	51.20	1	3,286	0.03%
2021/04/28	5	51.80	9	52.02	52.40	-4	3,255	-0.12%
2021/04/27	10	51.30	1	52.10	52.10	9	3,221	0.28%
2021/04/26	19	50.59	2	51.20	51.20	17	3,112	0.55%
2021/04/23	0	0.00	5	48.86	49.50	-5	3,069	-0.16%
2021/04/22	7	50.40	1	51.00	49.00	6	3,058	0.20%
2021/04/21	29	51.06	0	0.00	51.00	29	3,010	0.96%
2021/04/20	7	50.26	3	50.10	50.50	4	2,962	0.14%
2021/04/19	1	49.10	3	49.27	49.15	-2	2,948	-0.07%
2021/04/16	2	47.60	0	0.00	48.25	2	2,934	0.07%
2021/04/14	9	47.06	0	0.00	47.30	9	2,945	0.31%
2021/04/13	4	49.03	2	48.90	48.00	2	2,958	0.07%
2021/04/09	2	48.15	0	0.00	48.00	2	2,896	0.07%
2021/04/08	1	49.20	1	48.50	49.20	0	2,818	0.00%
2021/04/07	1	47.15	0	0.00	47.30	1	2,724	0.04%
2021/03/31	3	47.30	0	0.00	47.40	3	2,711	0.11%
2021/03/29	0	0.00	2	47.40	47.55	-2	2,695	-0.07%
2021/03/26	0	46.40	0	0.00	46.40	0	2,670	0.00%
2021/03/25	2	46.20	1	46.05	46.05	1	2,686	0.04%
2021/03/23	1	46.75	0	0.00	46.30	1	2,685	0.04%
2021/03/22	0	0.00	1	47.20	47.00	-1	2,676	-0.04%
2021/03/19	1	46.90	0	0.00	47.05	1	2,686	0.04%
2021/03/17	1	47.60	0	0.00	47.45	1	2,696	0.04%
2021/03/16	4	47.64	14	47.93	47.55	-10	2,723	-0.37%
2021/03/11	2	46.60	0	0.00	46.65	2	2,776	0.07%
2021/03/10	7	47.12	12	46.85	47.40	-5	2,775	-0.18%
2021/03/08	0	0.00	8	45.63	45.40	-8	2,724	-0.29%
2021/03/05	0	0.00	10	45.00	45.05	-10	2,746	-0.36%
2021/03/04	11	46.02	5	45.35	45.35	6	2,773	0.22%
2021/03/03	0	0.00	3	45.50	45.70	-3	2,737	-0.11%
2021/02/26	1	44.90	2	44.90	45.25	-1	2,714	-0.04%
2021/02/25	2	45.10	2	45.05	45.05	0	2,762	0.00%
2021/02/24	1	45.00	0	0.00	44.55	1	2,748	0.04%
2021/02/23	3	44.20	7	44.97	44.90	-4	2,747	-0.15%
2021/02/22	0	0.00	1	44.25	44.15	-1	2,748	-0.04%
2021/02/19	0	0.00	3	43.38	43.55	-3	2,722	-0.11%
2021/02/18	0	0.00	202	42.80	42.60	-202	2,709	-7.46%	大賣/鉅額交易
2021/02/17	2	42.08	0	0.00	42.20	2	2,696	0.07%
2021/02/02	0	0.00	2	41.58	41.00	-2	2,880	-0.07%
2021/02/01	2	40.23	0	0.00	40.55	2	2,985	0.07%
2021/01/29	1	41.35	0	0.00	41.00	1	3,053	0.03%
2021/01/27	0	0.00	1	42.00	41.85	-1	3,066	-0.03%
2021/01/26	0	0.00	1	42.55	41.65	-1	3,121	-0.03%
2021/01/25	2	41.53	1	42.00	42.00	1	3,093	0.03%
2021/01/21	1	40.90	5	41.06	41.15	-4	3,093	-0.13%
2021/01/19	0	0.00	1	43.20	43.05	-1	3,055	-0.03%
2021/01/18	2	43.00	0	0.00	43.05	2	3,073	0.07%
2021/01/15	4	44.66	0	0.00	44.10	4	3,052	0.13%
2021/01/14	0	0.00	2	45.25	44.95	-2	3,040	-0.07%
2021/01/13	2	44.45	8	44.65	44.50	-6	2,993	-0.20%
2021/01/11	0	0.00	3	44.48	44.80	-3	2,933	-0.10%
2021/01/08	4	43.74	0	0.00	43.75	4	2,910	0.14%
2021/01/05	10	43.85	5	43.95	44.55	5	2,817	0.18%
2020/12/30	0	0.00	10	43.00	43.20	-10	2,770	-0.36%
2020/12/24	2	43.70	0	0.00	43.15	2	2,735	0.07%
2020/12/23	10	42.50	0	0.00	42.55	10	2,714	0.37%
2020/12/16	0	0.00	2	43.60	43.35	-2	2,738	-0.07%
2020/12/15	1	43.25	0	0.00	43.15	1	2,734	0.04%
2020/12/14	0	0.00	1	44.40	44.70	-1	2,708	-0.04%
2020/12/11	1	43.65	0	0.00	43.75	1	2,696	0.04%
2020/12/10	2	45.10	1	44.50	44.70	1	2,658	0.04%
2020/12/09	3	46.42	0	0.00	46.00	3	2,599	0.12%
2020/12/08	1	46.70	0	0.00	45.75	1	2,577	0.04%
2020/12/07	5	46.31	7	46.51	46.70	-2	2,543	-0.08%
2020/12/04	1	45.50	1	44.90	45.40	0	2,382	0.00%
2020/12/03	0	0.00	1	43.90	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	5	43.90	43.60	-5	2,418	-0.21%
2020/12/01	1	43.80	3	43.48	43.80	-2	2,532	-0.08%
2020/11/30	1	43.35	3	43.08	43.35	-2	2,690	-0.07%
2020/11/27	0	0.00	0.1	42.60	42.50	-0.1	2,664	0.00%
2020/11/25	1	42.55	3	43.47	42.55	-2	2,843	-0.07%
2020/11/24	7	43.70	0	0.00	43.40	7	2,814	0.25%
2020/11/20	1	42.25	6	42.39	42.50	-5	2,711	-0.18%
2020/11/19	31	43.20	39	42.57	42.50	-8	2,680	-0.30%
2020/11/16	0	0.00	1	42.05	41.75	-1	2,666	-0.04%
2020/11/13	3	41.60	0	0.00	41.75	3	2,744	0.11%
2020/11/12	2	41.50	1	41.60	41.45	1	2,788	0.04%
2020/11/11	6	42.31	0	0.00	42.25	6	2,796	0.21%
2020/11/10	6	41.93	1	42.30	42.00	5	2,788	0.18%
2020/11/09	3.1	42.10	10	41.96	41.70	-6.9	2,744	-0.25%
2020/11/06	0	0.00	6	41.63	41.85	-6	2,629	-0.23%
2020/11/04	1	40.55	0	0.00	40.55	1	2,605	0.04%
2020/11/03	7	40.94	4	40.40	40.50	3	2,676	0.11%
2020/11/02	1	39.50	1	39.70	39.75	0	2,768	0.00%
2020/10/30	1	40.15	1	40.50	39.55	0	2,871	0.00%
2020/10/29	0	0.00	15	39.30	39.95	-15	2,875	-0.52%
2020/10/28	2	39.85	5	40.10	39.95	-3	2,879	-0.10%
2020/10/27	2	40.20	1	40.20	40.30	1	2,864	0.03%
2020/10/26	0	0.00	34	39.94	40.15	-34	2,841	-1.20%
2020/10/23	0	0.00	2	39.40	39.45	-2	2,813	-0.07%
2020/10/22	1	39.05	0	0.00	38.80	1	2,851	0.04%
2020/10/20	0	0.00	10	39.15	39.35	-10	2,899	-0.34%
2020/10/19	3	39.43	2	39.48	39.30	1	2,917	0.03%
2020/10/16	7	38.85	2	39.30	38.75	5	2,885	0.17%
2020/10/15	4	38.89	1	39.15	38.85	3	2,895	0.10%
2020/10/14	2	38.85	1	39.10	38.85	1	2,901	0.03%
2020/10/13	0	0.00	1	38.75	38.85	-1	2,930	-0.03%
2020/10/05	0	0.00	2	37.80	38.10	-2	3,219	-0.06%
2020/09/28	3	37.47	0	0.00	37.35	3	3,503	0.09%
2020/09/24	7	37.89	1	38.40	37.75	6	3,600	0.17%
2020/09/22	1	38.45	1	38.75	39.00	0	3,622	0.00%
2020/09/21	4	39.58	1	40.15	39.25	3	3,616	0.08%
2020/09/18	1	39.85	2	40.05	39.95	-1	3,611	-0.03%
2020/09/16	25	39.84	0	0.00	39.60	25	3,610	0.69%
2020/09/15	2	39.68	0	0.00	39.80	2	3,606	0.06%
2020/09/14	0	0.00	2	39.78	39.80	-2	3,626	-0.06%
2020/09/11	3	39.62	17	39.89	39.15	-14	3,630	-0.39%
2020/09/10	1	40.25	0	0.00	40.15	1	3,598	0.03%
2020/09/09	4	39.71	2	40.13	40.35	2	3,577	0.06%
2020/09/08	1	40.60	0	0.00	40.20	1	3,557	0.03%
2020/09/07	29	42.16	46	41.60	41.60	-17	3,515	-0.48%
2020/09/04	1	41.00	3	41.47	42.70	-2	3,435	-0.06%
2020/09/03	18	41.78	26	41.98	41.90	-8	3,382	-0.24%
2020/09/02	1	40.10	0	0.00	40.05	1	3,205	0.03%
2020/09/01	3	39.75	5	40.12	40.30	-2	3,240	-0.06%
2020/08/31	11	40.40	7	40.49	40.45	4	3,253	0.12%
2020/08/28	0	0.00	3	38.85	38.95	-3	3,135	-0.10%
2020/08/27	12	38.64	2	38.45	38.55	10	3,153	0.32%
2020/08/26	45	38.65	0	0.00	38.60	45	3,150	1.43%
2020/08/25	6	38.53	0	0.00	38.70	6	3,152	0.19%
2020/08/21	0	0.00	2	37.85	38.15	-2	3,150	-0.06%
2020/08/20	3	37.22	2	37.48	37.30	1	3,144	0.03%
2020/08/19	8	40.30	1	39.70	39.55	7	3,058	0.23%
2020/08/18	0	0.00	4	39.99	40.10	-4	2,961	-0.14%
2020/08/17	0	0.00	1	39.65	39.35	-1	2,871	-0.03%
2020/08/14	3	38.98	0	0.00	39.15	3	2,826	0.11%
2020/08/13	6	39.28	0	0.00	39.25	6	2,801	0.21%
2020/08/12	2	39.20	0	0.00	38.85	2	2,743	0.07%
2020/08/11	5	39.19	5	39.05	39.15	0	2,715	0.00%
2020/08/07	1	38.70	5	38.80	39.25	-4	2,659	-0.15%
2020/08/06	0	0.00	3	39.10	38.70	-3	2,595	-0.12%
2020/08/05	14	37.40	3	37.32	38.15	11	2,456	0.45%
2020/08/04	0	0.00	2	36.85	36.50	-2	2,386	-0.08%
2020/07/29	1	34.25	0	0.00	34.65	1	2,419	0.04%
2020/07/28	6	35.11	0	0.00	34.25	6	2,427	0.25%
2020/07/27	4	35.95	11	36.03	35.90	-7	2,417	-0.29%
2020/07/24	1	36.70	1	37.00	36.65	0	2,409	0.00%
2020/07/23	0	0.00	1	37.45	37.40	-1	2,412	-0.04%
2020/07/21	2	37.85	0	0.00	37.50	2	2,410	0.08%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	10	37.85	0	0.00	37.65	10	2,426	0.41%
2020/07/16	3	38.45	7	38.34	38.00	-4	2,412	-0.17%
2020/07/15	1	37.60	1	37.60	37.30	0	2,293	0.00%
2020/07/14	1	38.05	2	38.20	37.65	-1	2,279	-0.04%
2020/07/13	0	0.00	2	37.68	38.30	-2	2,248	-0.09%
2020/07/10	2	37.60	14	37.40	37.35	-12	2,257	-0.53%
2020/07/07	1	39.85	0	0.00	40.10	1	2,056	0.05%
2020/07/06	7	40.36	8	40.04	40.35	-1	2,010	-0.05%
2020/07/03	0	0.00	3	39.10	39.10	-3	1,973	-0.15%
2020/06/30	0	0.00	5	37.75	37.85	-5	1,944	-0.26%
2020/06/24	0	0.00	1	38.05	38.00	-1	1,931	-0.05%
2020/06/22	0	0.00	1	37.75	37.70	-1	1,949	-0.05%
2020/06/17	15	37.57	0	0.00	37.40	15	1,955	0.77%
2020/06/15	3	37.40	0	0.00	37.00	3	2,042	0.15%
2020/06/11	2	38.50	7	38.54	38.20	-5	2,092	-0.24%
2020/06/10	2	38.88	4	39.10	38.85	-2	2,073	-0.10%
2020/06/09	3	38.33	1	38.40	38.55	2	2,053	0.10%
2020/06/08	0	0.00	1	38.80	38.65	-1	2,085	-0.05%
2020/06/05	9	38.51	4	38.53	38.80	5	2,038	0.25%
2020/06/04	1	37.55	10	37.52	37.60	-9	1,977	-0.46%
2020/06/03	0	0.00	1	37.10	37.25	-1	1,981	-0.05%
2020/05/28	9	36.20	3	36.35	36.15	6	1,946	0.31%
2020/05/25	2	35.80	6	35.75	36.10	-4	1,953	-0.20%
2020/05/22	3	36.28	0	0.00	36.15	3	1,975	0.15%
2020/05/21	3	36.80	5	36.74	36.70	-2	1,972	-0.10%
2020/05/20	2	36.35	1	36.70	36.40	1	1,974	0.05%
2020/05/18	0	0.00	2	35.70	35.55	-2	1,979	-0.10%
2020/05/15	1	35.70	7	36.28	35.80	-6	2,001	-0.30%
2020/05/14	1	36.55	1	36.75	36.20	0	1,997	0.00%
2020/05/13	12	36.88	10	36.96	36.90	2	1,985	0.10%
2020/05/12	0	0.00	4	37.00	37.15	-4	1,965	-0.20%
2020/05/11	12	37.20	0	0.00	37.25	12	1,964	0.61%
2020/05/08	6	38.10	16	37.93	38.00	-10	1,929	-0.52%
2020/05/05	0	0.00	2	37.65	37.50	-2	1,920	-0.10%
2020/05/04	3	36.38	1	36.15	36.50	2	1,899	0.11%
2020/04/30	5	37.31	1	37.35	37.30	4	1,901	0.21%
2020/04/29	9	36.89	1	37.05	36.95	8	1,895	0.42%
2020/04/28	9	37.46	9	37.24	36.90	0	1,899	0.00%
2020/04/27	2	35.83	0	0.00	36.15	2	1,898	0.11%
2020/04/24	1	35.50	0	0.00	35.50	1	1,887	0.05%
2020/04/23	1	35.65	0	0.00	35.85	1	1,893	0.05%
2020/04/21	6	34.48	0	0.00	34.35	6	1,881	0.32%
2020/04/20	2	35.30	0	0.00	35.25	2	1,879	0.11%
2020/04/17	5	35.89	0	0.00	35.10	5	1,892	0.26%
2020/04/15	3	34.80	4	35.45	35.20	-1	1,867	-0.05%
2020/04/14	0	0.00	1	34.35	34.35	-1	1,828	-0.05%
2020/04/13	2	33.88	4	33.65	33.65	-2	1,898	-0.11%
2020/04/10	1	34.00	4	34.00	34.10	-3	1,941	-0.15%
2020/04/09	3	33.77	1	33.85	33.90	2	2,067	0.10%
2020/04/08	0	0.00	8	32.88	33.50	-8	2,052	-0.39%
2020/04/07	2	31.90	2	31.10	31.80	0	2,036	0.00%
2020/04/06	1	30.15	0	0.00	30.50	1	2,106	0.05%
2020/04/01	4	30.34	1	29.95	30.35	3	2,111	0.14%
2020/03/31	0	0.00	4	29.99	29.85	-4	2,100	-0.19%
2020/03/30	0	0.00	3	29.42	29.65	-3	2,106	-0.14%
2020/03/27	3	30.18	0	0.00	29.55	3	2,127	0.14%
2020/03/26	4	29.24	1	29.75	29.80	3	2,147	0.14%
2020/03/25	3	29.77	2	29.80	29.60	1	2,303	0.04%
2020/03/24	2	28.80	1	28.60	28.70	1	2,308	0.04%
2020/03/23	1	27.45	0	0.00	27.65	1	2,309	0.04%
2020/03/18	1	29.15	0	0.00	28.60	1	2,311	0.04%
2020/03/17	0	0.00	10	28.68	28.65	-10	2,324	-0.43%
2020/03/16	1	29.65	0	0.00	28.50	1	2,293	0.04%
2020/03/13	1	28.50	0	0.00	29.25	1	2,295	0.04%
2020/03/12	0	0.00	1	31.80	31.60	-1	2,293	-0.04%
2020/03/09	4	36.30	3	36.92	35.90	1	2,368	0.04%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/03	0	0.00	5	38.10	37.70	-5	2,373	-0.21%
2020/02/27	0	0.00	2	38.55	37.75	-2	2,381	-0.08%
2020/02/26	2	38.85	0	0.00	38.70	2	2,367	0.08%
2020/02/25	1	38.40	1	39.45	39.40	0	2,350	0.00%
2020/02/19	0	0.00	3	39.23	39.20	-3	2,312	-0.13%
2020/02/18	0	0.00	2	39.30	38.95	-2	2,309	-0.09%
2020/02/14	0	0.00	1	38.75	38.70	-1	2,292	-0.04%
2020/02/12	1	38.45	2	38.45	38.35	-1	2,313	-0.04%
2020/02/10	1	36.50	0	0.00	37.00	1	2,313	0.04%
2020/02/06	2	38.35	0	0.00	38.35	2	2,310	0.09%
2020/02/05	4	38.38	0	0.00	38.00	4	2,314	0.17%
2020/02/04	0	0.00	1	37.85	38.70	-1	2,318	-0.04%
2020/02/03	1	35.85	1	37.20	37.10	0	2,340	0.00%
2020/01/31	4	38.69	0	0.00	38.50	4	2,324	0.17%
2020/01/30	1	39.00	5	40.07	38.50	-4	2,327	-0.17%
2020/01/20	1	42.65	6	42.49	42.45	-5	2,281	-0.22%
2020/01/17	1	42.65	0	0.00	42.65	1	2,289	0.04%
2020/01/16	6	42.98	0	0.00	42.80	6	2,304	0.26%
2020/01/13	4	42.61	1	42.65	42.35	3	2,339	0.13%
2020/01/08	2	43.58	2	42.80	42.70	0	2,347	0.00%
2020/01/07	12	44.03	6	43.43	43.15	6	2,344	0.26%
2020/01/06	1	43.80	3	44.40	44.00	-2	2,279	-0.09%
2020/01/03	2	44.30	4	44.94	44.30	-2	2,241	-0.09%
2019/12/31	3	43.90	0	0.00	44.05	3	2,082	0.14%
2019/12/30	3	44.37	7	44.04	44.65	-4	2,044	-0.20%
2019/12/27	1	42.90	0	0.00	42.95	1	1,944	0.05%
2019/12/26	3	43.28	2	43.15	42.75	1	1,943	0.05%
2019/12/25	5	43.03	2	42.98	42.90	3	2,025	0.15%
2019/12/23	3	42.35	21	42.38	42.15	-18	2,006	-0.90%
2019/12/20	4	43.68	4	45.04	43.35	0	1,974	0.00%
2019/12/18	20	43.43	0	0.00	43.85	20	1,777	1.12%
2019/12/16	1	43.40	2	43.28	43.40	-1	1,719	-0.06%
2019/12/12	0	0.00	2	42.25	42.30	-2	1,649	-0.12%
2019/12/10	0	0.00	5	41.81	42.10	-5	1,579	-0.32%
2019/12/09	4	42.31	4	42.05	41.70	0	1,550	0.00%
2019/12/06	2	40.85	1	41.65	41.65	1	1,494	0.07%
2019/12/05	5	40.80	5	40.25	40.25	0	1,436	0.00%
2019/12/04	5	40.40	5	40.40	40.40	0	1,471	0.00%
2019/12/03	1	40.00	1	40.30	40.15	0	1,441	0.00%
2019/11/28	2	40.15	0	0.00	39.80	2	1,418	0.14%
2019/11/22	1	38.85	2	38.75	38.75	-1	1,449	-0.07%
2019/11/21	1	38.80	1	38.75	38.80	0	1,460	0.00%
2019/11/13	0	0.00	1	39.60	39.30	-1	1,499	-0.07%
2019/11/12	2	38.75	2	38.95	38.95	0	1,504	0.00%
2019/11/11	2	38.88	1	39.15	38.60	1	1,525	0.07%
2019/11/07	1	39.50	1	39.50	39.50	0	1,522	0.00%
2019/11/06	1	39.60	1	39.80	39.55	0	1,513	0.00%
2019/11/05	1	39.95	1	40.05	39.90	0	1,512	0.00%
2019/11/04	1	40.10	2	39.98	40.10	-1	1,518	-0.07%
2019/11/01	2	39.95	2	40.15	40.10	0	1,513	0.00%
2019/10/31	2	40.13	7	40.16	40.90	-5	1,505	-0.33%
2019/10/30	4	39.74	1	39.85	40.15	3	1,471	0.20%
2019/10/29	7	40.28	10	40.16	40.00	-3	1,458	-0.21%
2019/10/28	2	41.05	0	0.00	41.05	2	1,470	0.14%
2019/10/25	3	41.20	0	0.00	41.20	3	1,472	0.20%
2019/10/23	0	0.00	1	41.15	41.00	-1	1,439	-0.07%
2019/10/22	3	41.60	0	0.00	41.35	3	1,441	0.21%
2019/10/21	1	41.50	0	0.00	41.35	1	1,426	0.07%
2019/10/18	0	0.00	4	40.46	40.35	-4	1,372	-0.29%
2019/10/17	1	39.75	0	0.00	40.15	1	1,341	0.07%
2019/10/16	2	39.88	0	0.00	39.75	2	1,360	0.15%
2019/10/15	2	40.30	0	0.00	39.95	2	1,370	0.15%
2019/10/14	0	0.00	8	40.31	40.10	-8	1,363	-0.59%
2019/10/09	4	39.70	0	0.00	39.10	4	1,358	0.29%
2019/10/07	0	0.00	3	40.32	40.10	-3	1,359	-0.22%
2019/10/04	0	0.00	1	39.80	39.80	-1	1,377	-0.07%
2019/10/03	2	39.93	0	0.00	40.05	2	1,509	0.13%
2019/10/02	2	40.35	0.2	40.60	40.50	1.9	1,608	0.12%
2019/10/01	11	40.40	7	40.72	40.90	4	1,644	0.24%
2019/09/27	0	0.00	3	39.50	39.40	-3	1,621	-0.19%
2019/09/26	0	0.00	2	39.60	39.05	-2	1,632	-0.12%
2019/09/25	2	38.85	1	39.10	38.80	1	1,637	0.06%
2019/09/24	4	39.49	1	39.40	39.35	3	1,663	0.18%
2019/09/20	1	39.60	0	0.00	39.45	1	1,681	0.06%
2019/09/19	0	0.00	1	39.45	39.50	-1	1,698	-0.06%
2019/09/18	1	39.50	1	39.35	39.50	0	1,726	0.00%
2019/09/17	0	0.00	2	39.90	39.45	-2	1,739	-0.11%
2019/09/16	2	39.23	1	39.10	39.15	1	1,746	0.06%
2019/09/12	1	39.80	0	0.00	39.55	1	1,802	0.06%
2019/09/10	1	39.45	1	39.20	39.50	0	1,899	0.00%
2019/09/09	6	39.83	0	0.00	39.65	6	1,939	0.31%
2019/09/06	1	40.65	4	41.10	40.60	-3	1,926	-0.16%
2019/08/30	0	0.00	6	41.42	41.40	-6	1,962	-0.31%
2019/08/28	0	0.00	1	40.50	40.50	-1	1,918	-0.05%
2019/08/23	0	0.00	1	41.75	41.70	-1	1,925	-0.05%
2019/08/19	0	0.00	4	41.45	41.70	-4	1,963	-0.20%
2019/08/16	0	0.00	3	41.05	41.00	-3	1,981	-0.15%
2019/08/15	3	40.30	1	40.30	40.30	2	1,971	0.10%
2019/08/13	16	39.85	0	0.00	40.35	16	1,957	0.82%
2019/08/12	0	0.00	2	40.00	40.00	-2	1,965	-0.10%
2019/08/08	3	38.88	1	39.00	38.85	2	1,975	0.10%
2019/08/07	1	39.20	1	38.75	38.50	0	1,984	0.00%
2019/08/02	0	0.00	1	40.25	40.25	-1	2,051	-0.05%
2019/08/01	0	0.00	20	41.50	41.30	-20	2,063	-0.97%
2019/07/30	6	42.78	1	42.85	41.70	5	2,092	0.24%
2019/07/29	0	0.00	2	42.30	42.25	-2	2,081	-0.10%
2019/07/26	0	0.00	2	42.20	42.25	-2	2,089	-0.10%
2019/07/25	0	0.00	2	41.80	42.00	-2	2,094	-0.10%
2019/07/22	0	0.00	2	41.10	41.10	-2	2,223	-0.09%
2019/07/17	2	41.83	0	0.00	41.70	2	2,295	0.09%
2019/07/15	0	0.00	3	41.65	41.75	-3	2,528	-0.12%
2019/07/12	1	41.80	0	0.00	41.85	1	2,943	0.03%
2019/07/10	0	0.00	3	42.00	42.00	-3	3,090	-0.10%
2019/07/09	8	42.03	0	0.00	41.80	8	3,143	0.25%
2019/07/08	4	46.10	1	46.50	46.50	3	3,069	0.10%
2019/07/05	0	0.00	1	46.05	46.00	-1	3,050	-0.03%
2019/07/04	2	46.10	1	45.70	46.05	1	3,035	0.03%
2019/06/28	1	44.30	2	44.40	44.30	-1	3,121	-0.03%
2019/06/26	2	44.00	0	0.00	44.00	2	3,467	0.06%
2019/06/25	2	44.38	0	0.00	44.20	2	3,672	0.05%
2019/06/24	0	0.00	3	44.43	44.80	-3	3,698	-0.08%
2019/06/20	20	44.80	1	44.60	44.60	19	3,710	0.51%
2019/06/19	4	43.78	8	43.99	43.90	-4	3,704	-0.11%
2019/06/18	8	43.90	8	44.45	43.90	0	3,689	0.00%
2019/06/17	8	43.60	10	43.44	44.20	-2	3,652	-0.05%
2019/06/14	3	42.40	0	0.00	42.30	3	3,625	0.08%
2019/06/13	9	42.50	0	0.00	42.30	9	3,633	0.25%
2019/06/05	1	43.05	0	0.00	42.20	1	3,763	0.03%
2019/06/04	1	42.75	0	0.00	42.75	1	3,818	0.03%
2019/05/30	0	0.00	3	42.63	42.90	-3	4,058	-0.07%
2019/05/29	2	42.05	0	0.00	42.00	2	4,130	0.05%
2019/05/28	0	0.00	3	42.43	42.65	-3	4,211	-0.07%
2019/05/27	1	41.95	0	0.00	41.80	1	4,296	0.02%
2019/05/24	0	0.00	1	42.00	41.75	-1	4,340	-0.02%
2019/05/23	2	42.15	0	42.45	41.80	2	4,391	0.05%
2019/05/22	1	43.05	2	43.40	42.80	-1	4,480	-0.02%
2019/05/21	2	41.80	0	0.00	43.00	2	4,643	0.04%
2019/05/14	1	42.45	5	42.50	44.50	-4	5,093	-0.08%
2019/05/13	0	0.00	1	45.10	44.30	-1	5,210	-0.02%
2019/05/09	0	0.00	1	47.70	46.30	-1	5,301	-0.02%
2019/05/08	1	47.10	0	0.00	47.15	1	5,339	0.02%
2019/05/06	1	47.80	0	0.00	46.65	1	5,445	0.02%
2019/05/03	1	48.05	1	47.65	48.00	0	5,453	0.00%
2019/04/29	6	47.84	1	47.80	47.00	5	5,443	0.09%
2019/04/26	6	49.80	2	49.43	49.35	4	5,378	0.07%
2019/04/25	0	0.00	1	50.50	50.40	-1	5,380	-0.02%
2019/04/24	1	50.60	2	50.70	50.40	-1	5,410	-0.02%
2019/04/22	3	50.43	4	51.38	50.40	-1	5,390	-0.02%
2019/04/19	6	51.37	2	51.90	51.50	4	5,344	0.07%
2019/04/18	4	54.20	4	55.18	51.90	0	5,217	0.00%
2019/04/17	2	52.05	2	51.85	52.10	0	4,912	0.00%
2019/04/15	3	51.33	2	51.45	50.80	1	4,788	0.02%
2019/04/12	1	51.10	1	51.50	51.20	0	4,768	0.00%
2019/04/11	0	0.00	1	51.40	50.50	-1	4,731	-0.02%
2019/04/09	6	50.17	6	50.75	50.40	0	4,635	0.00%
2019/04/08	8	50.04	0	0.00	49.60	8	4,577	0.17%
2019/04/03	0	0.00	5	49.83	49.90	-5	4,572	-0.11%
2019/04/02	1	49.25	0	0.00	49.20	1	4,554	0.02%
2019/04/01	4	49.89	0	0.00	49.55	4	4,514	0.09%
2019/03/29	11	51.80	4	51.50	51.00	7	4,422	0.16%
2019/03/28	3	51.07	4	50.73	50.20	-1	4,217	-0.02%
2019/03/27	2	48.95	3	48.68	49.10	-1	4,070	-0.02%
2019/03/26	1	48.20	0	0.00	47.95	1	4,058	0.02%
2019/03/25	0	0.00	1	47.80	47.95	-1	4,079	-0.02%
2019/03/22	1	48.25	3	48.85	48.85	-2	4,131	-0.05%
2019/03/21	2	48.03	0	0.00	48.00	2	4,149	0.05%
2019/03/19	2	47.73	0	0.00	47.70	2	4,255	0.05%
2019/03/18	5	47.89	0	0.00	47.80	5	4,279	0.12%
2019/03/15	5	48.90	0	0.00	48.30	5	4,320	0.12%
2019/03/14	0	0.00	2	48.65	48.20	-2	4,347	-0.05%
2019/03/13	4	47.34	1	48.00	47.35	3	4,420	0.07%
2019/03/12	1	49.20	0	0.00	48.45	1	4,427	0.02%
2019/03/11	0	0.00	4	49.08	48.60	-4	4,576	-0.09%
2019/03/08	3	48.82	1	49.25	48.95	2	4,900	0.04%
2019/03/07	1	49.20	1	50.00	48.90	0	5,053	0.00%
2019/03/05	11	50.26	11	49.79	49.40	0	5,330	0.00%
2019/03/04	0	0.00	4	49.15	49.95	-4	5,322	-0.08%
2019/02/27	10	47.47	6	47.51	48.60	4	5,299	0.08%
2019/02/26	1	48.30	0	0.00	48.30	1	5,304	0.02%
2019/02/25	0	0.00	2	49.53	49.65	-2	5,363	-0.04%
2019/02/22	0	0.00	5	49.65	49.25	-5	5,642	-0.09%
2019/02/21	6	50.36	2	50.25	49.65	4	5,740	0.07%
2019/02/20	4	49.24	5	49.55	49.45	-1	6,090	-0.02%
2019/02/19	0	0.00	3	48.77	48.20	-3	6,410	-0.05%
2019/02/18	1	47.75	0	0.00	47.00	1	6,365	0.02%
2019/02/15	0	0.00	1	47.10	46.30	-1	6,500	-0.02%
2019/02/14	0	0.00	2	47.35	46.90	-2	6,474	-0.03%
2019/02/13	2	47.50	7	47.19	47.50	-5	6,440	-0.08%
2019/02/12	2	47.80	11	46.59	46.30	-9	6,335	-0.14%
2019/02/11	5	46.15	10	45.71	46.15	-5	6,297	-0.08%
2019/01/30	1	43.85	0	0.00	43.90	1	6,298	0.02%
2019/01/29	0	0.00	12	44.15	43.90	-12	6,405	-0.19%
2019/01/28	0	0.00	1	44.00	43.85	-1	6,408	-0.02%
2019/01/25	0	0.00	8	42.93	42.65	-8	6,668	-0.12%
2019/01/24	4	42.89	0	0.00	42.25	4	6,838	0.06%
2019/01/22	0	0.00	1	41.90	41.90	-1	7,014	-0.01%
2019/01/21	0	42.40	7	42.60	42.45	-7	7,070	-0.10%
2019/01/17	0	0.00	1	42.25	41.45	-1	7,253	-0.01%
2019/01/16	9	42.11	8	42.40	42.50	1	7,284	0.01%
2019/01/15	0	0.00	1	41.65	42.00	-1	7,408	-0.01%
2019/01/11	2	41.25	4	41.58	40.85	-2	7,575	-0.03%
2019/01/10	6	40.84	1	41.25	40.80	5	7,608	0.07%
2019/01/09	7	42.25	8	41.17	41.50	-1	7,678	-0.01%
2019/01/08	2	39.15	4	39.63	39.80	-2	7,699	-0.03%
2019/01/07	0	0.00	6	39.16	39.00	-6	7,804	-0.08%
2019/01/04	6	37.18	0	0.00	37.70	6	8,013	0.07%
2019/01/03	1	38.55	5	39.07	38.50	-4	8,106	-0.05%
2019/01/02	2	39.00	0	0.00	38.90	2	8,227	0.02%
2018/12/28	1	39.35	0	0.00	39.25	1	8,464	0.01%
2018/12/27	4	39.63	0	0.00	39.35	4	8,678	0.05%
2018/12/26	3	39.87	3	39.60	38.70	0	8,713	0.00%
2018/12/25	3	38.92	1	38.70	39.15	2	8,747	0.02%
2018/12/24	0	0.00	2	39.68	40.00	-2	8,822	-0.02%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/21	1	39.30	0	0.00	40.10	1	8,977	0.01%
2018/12/20	2	40.38	0	0.00	39.25	2	9,028	0.02%
2018/12/19	1	42.00	7	41.54	41.25	-6	9,063	-0.07%
2018/12/18	6	41.27	1	41.60	41.15	5	9,120	0.05%
2018/12/17	1	42.65	10	42.72	42.35	-9	9,208	-0.10%
2018/12/14	15	41.85	0	0.00	43.40	15	9,231	0.16%
2018/12/13	1	42.75	10	42.49	42.10	-9	9,257	-0.10%
2018/12/12	1	42.05	1	42.50	42.15	0	9,320	0.00%
2018/12/11	1	41.50	0	0.00	41.20	1	9,419	0.01%
2018/12/10	0	0.00	1	41.40	41.00	-1	9,549	-0.01%
2018/12/07	1	42.05	3	42.53	42.40	-2	9,581	-0.02%
2018/12/06	8	41.58	4	41.50	41.35	4	9,661	0.04%
2018/12/05	3	43.88	1	43.85	43.70	2	9,644	0.02%
2018/12/04	13	46.24	10	45.65	45.30	3	9,765	0.03%
2018/12/03	10	45.51	16	46.14	46.00	-6	9,903	-0.06%
2018/11/30	5	43.62	6	43.45	42.85	-1	9,702	-0.01%
2018/11/29	10	44.20	10	43.52	42.60	0	9,660	0.00%
2018/11/28	8	42.84	3	43.30	43.35	5	9,822	0.05%
2018/11/27	7	41.70	7	41.99	42.70	0	10,097	0.00%
2018/11/26	1	41.55	6	41.86	41.90	-5	10,169	-0.05%
2018/11/23	4	41.45	12	42.47	40.95	-8	10,650	-0.08%
2018/11/22	14	43.07	10	42.20	42.20	4	11,237	0.04%
2018/11/21	210	43.91	1	44.45	43.45	209	11,316	1.85%	大買/鉅額交易
2018/11/20	32	42.94	23	42.82	42.85	9	11,248	0.08%
2018/11/19	8	43.02	3	42.63	43.35	5	11,244	0.04%
2018/11/16	36	39.74	35	41.84	42.45	1	10,913	0.01%
2018/11/15	5	38.41	1	38.35	38.60	4	10,502	0.04%
2018/11/14	3	37.63	6	38.28	38.15	-3	10,558	-0.03%
2018/11/13	2	35.05	2	35.25	36.30	0	10,537	0.00%
2018/11/12	2	36.45	1	36.45	36.50	1	10,744	0.01%
2018/11/09	0	0.00	1	37.95	37.90	-1	10,946	-0.01%
2018/11/08	2	38.48	3	38.70	37.60	-1	11,142	-0.01%
2018/11/07	3	36.85	2	37.40	38.20	1	11,387	0.01%
2018/11/06	6	37.53	1	38.10	36.55	5	11,635	0.04%
2018/11/05	4	38.10	3	38.25	38.30	1	11,813	0.01%
2018/11/02	46	39.33	43	39.61	38.50	3	12,206	0.02%
2018/11/01	2	35.70	6	36.98	38.00	-4	12,109	-0.03%
2018/10/31	3	34.93	2	35.30	35.60	1	12,270	0.01%
2018/10/30	3	33.58	3	33.38	33.80	0	12,463	0.00%
2018/10/29	0	0.00	2	34.93	34.90	-2	12,819	-0.02%
2018/10/26	2	34.55	0	0.00	34.35	2	13,108	0.02%
2018/10/25	3	35.38	1	33.85	34.30	2	13,319	0.02%
2018/10/23	3	38.30	2	38.55	37.20	1	14,375	0.01%
2018/10/22	3	35.87	11	36.62	38.20	-8	14,660	-0.05%
2018/10/19	7	36.06	9	36.07	36.25	-2	14,996	-0.01%
2018/10/18	3	37.95	5	38.46	38.20	-2	15,189	-0.01%
2018/10/17	7	39.06	1	40.10	37.95	6	15,515	0.04%
2018/10/16	6	38.70	6	38.93	38.70	0	15,752	0.00%
2018/10/15	0	0.00	9	38.51	38.10	-9	16,077	-0.06%
2018/10/12	3	37.77	34	37.25	38.00	-31	16,424	-0.19%
2018/10/11	12	35.91	2	36.70	35.65	10	16,551	0.06%
2018/10/09	14	39.83	11	39.77	39.60	3	16,632	0.02%
2018/10/08	27	38.94	10	38.88	38.70	17	16,608	0.10%
2018/10/05	8	41.69	11	43.46	40.55	-3	16,636	-0.02%
2018/10/04	6	44.97	2	45.13	44.50	4	16,728	0.02%
2018/10/03	6	45.05	4	45.53	44.85	2	16,756	0.01%
2018/10/02	4	45.94	1	46.00	45.45	3	16,880	0.02%
2018/10/01	6	45.47	0	0.00	45.50	6	16,997	0.04%
2018/09/28	1	45.10	5	44.95	44.70	-4	17,123	-0.02%
2018/09/27	6	44.74	20	45.11	44.55	-14	17,100	-0.08%
2018/09/26	5	46.75	1	46.80	46.65	4	17,279	0.02%
2018/09/25	2	47.00	1	47.30	47.15	1	17,431	0.01%
2018/09/21	13	46.76	12	46.99	47.45	1	17,599	0.01%
2018/09/20	0	0.00	2	46.23	46.30	-2	17,626	-0.01%
2018/09/19	0	0.00	5	47.42	45.90	-5	17,739	-0.03%
2018/09/18	5	46.30	6	47.47	46.20	-1	18,029	-0.01%
2018/09/17	8	47.96	1	48.30	47.50	7	18,147	0.04%
2018/09/14	12	47.37	5	47.10	47.20	7	18,202	0.04%
2018/09/13	5	47.12	2	46.33	45.30	3	18,300	0.02%
2018/09/12	3	46.58	2	46.55	46.20	1	18,486	0.01%
2018/09/11	6	47.75	3	47.50	47.95	3	18,890	0.02%
2018/09/10	3	47.88	7	47.54	46.90	-4	19,253	-0.02%
2018/09/07	4	48.53	5	48.82	48.00	-1	19,522	-0.01%
2018/09/06	1	52.50	0	0.00	51.40	1	19,801	0.01%
2018/09/05	3	52.00	4	52.28	51.70	-1	20,055	0.00%
2018/09/04	8	53.29	1	52.20	52.50	7	20,382	0.03%
2018/09/03	5	55.40	0	0.00	53.20	5	20,383	0.02%
2018/08/31	1	58.40	0	0.00	59.10	1	20,235	0.00%
2018/08/30	13	58.98	9	58.50	59.50	4	20,644	0.02%
2018/08/29	8	55.58	7	56.99	58.60	1	20,528	0.00%
2018/08/28	1	53.80	6	54.43	53.70	-5	20,044	-0.02%
2018/08/27	0	0.00	1	52.60	53.60	-1	20,136	0.00%
2018/08/24	2	51.65	5	51.00	51.20	-3	20,142	-0.01%
2018/08/23	1	51.00	3	52.70	50.90	-2	20,315	-0.01%
2018/08/22	5	52.98	2	52.90	52.80	3	20,443	0.01%
2018/08/21	5	53.26	4	53.00	53.30	1	20,954	0.00%
2018/08/20	6	51.92	8	52.95	53.10	-2	21,048	-0.01%
2018/08/17	8	54.29	5	53.50	51.70	3	21,292	0.01%
2018/08/16	5	52.56	5	52.58	53.00	0	21,414	0.00%
2018/08/15	3	50.97	1	51.60	50.90	2	21,712	0.01%
2018/08/14	2	54.15	4	54.13	53.00	-2	21,833	-0.01%
2018/08/13	4	53.05	8	52.76	53.00	-4	21,720	-0.02%
2018/08/10	10	55.26	1	55.80	54.70	9	21,906	0.04%
2018/08/09	3	55.93	17	55.73	57.20	-14	22,026	-0.06%
2018/08/08	12	55.25	1	55.30	54.00	11	21,777	0.05%
2018/08/07	8	56.83	3	57.07	57.00	5	21,945	0.02%
2018/08/06	1	56.50	4	57.05	56.10	-3	21,671	-0.01%
2018/08/03	4	54.10	6	54.30	55.10	-2	21,681	-0.01%
2018/08/02	6	53.48	2	52.95	52.60	4	21,360	0.02%
2018/08/01	7	56.00	8	56.06	56.30	-1	21,195	0.00%
2018/07/31	5	55.02	9	55.08	55.00	-4	21,293	-0.02%
2018/07/30	14	57.93	12	59.61	56.90	2	21,006	0.01%
2018/07/27	10	61.75	11	62.07	63.20	-1	20,592	0.00%
2018/07/26	7	60.47	4	61.20	59.50	3	20,199	0.01%
2018/07/25	10	58.44	3	58.93	60.50	7	19,772	0.04%
2018/07/24	8	59.13	2	60.10	59.30	6	19,543	0.03%
2018/07/23	6	57.77	7	57.96	58.40	-1	19,192	-0.01%
2018/07/20	5	60.44	16	60.59	57.50	-11	18,857	-0.06%
2018/07/19	19	63.07	13	62.32	62.50	6	18,399	0.03%
2018/07/18	7	64.91	3	67.53	63.10	4	17,954	0.02%
2018/07/17	10	70.75	5	70.28	70.10	5	17,612	0.03%
2018/07/16	5	74.70	4	75.50	74.00	1	17,421	0.01%
2018/07/13	13	80.09	13	81.24	77.40	0	17,352	0.00%
2018/07/12	7	78.99	5	77.12	79.60	2	17,118	0.01%
2018/07/10	4	73.75	4	74.10	75.40	0	16,942	0.00%
2018/07/09	0	0.00	22	74.99	74.70	-22	16,812	-0.13%
2018/07/06	22	70.99	10	71.20	71.20	12	16,621	0.07%
2018/07/05	2	77.25	1	78.80	74.30	1	16,436	0.01%
2018/07/04	10	78.47	16	76.78	78.00	-6	16,343	-0.04%
2018/07/03	13	82.30	12	83.15	80.30	1	16,062	0.01%
2018/07/02	4	83.20	15	82.79	82.00	-11	15,824	-0.07%
2018/06/29	3	81.17	3	82.03	81.00	0	15,564	0.00%
2018/06/28	70	80.02	27	80.94	79.50	43	15,407	0.28%
2018/06/27	42	83.95	45	84.70	81.70	-3	15,197	-0.02%
2018/06/26	29	81.58	49.7	81.22	83.80	-20.7	14,811	-0.14%
2018/06/25	24	81.13	14	82.37	79.00	10	14,555	0.07%
2018/06/22	25	82.32	15	83.07	82.00	10	14,376	0.07%
2018/06/21	17	85.68	17	86.05	84.80	0	14,108	0.00%
2018/06/20	36	87.36	27	89.29	83.90	9	13,863	0.06%
2018/06/19	22	91.91	22	90.30	92.50	0	13,401	0.00%
2018/06/15	20	88.95	34	88.85	86.20	-14	12,909	-0.11%
2018/06/14	51	86.08	53	86.96	88.40	-2	12,439	-0.02%
2018/06/13	27	82.84	18	83.21	82.50	9	11,881	0.08%
2018/06/12	16	83.07	9	82.32	81.40	7	11,487	0.06%
2018/06/11	4	76.58	26	78.51	81.20	-22	10,989	-0.20%
2018/06/08	34	74.11	34	72.75	73.90	0	10,619	0.00%
2018/06/07	47	72.77	33	73.53	72.10	14	10,315	0.14%
2018/06/06	8	68.75	29	69.65	71.10	-21	9,695	-0.22%
2018/06/05	34	64.65	33	65.42	64.70	1	9,274	0.01%
2018/06/04	11	67.64	11	68.79	67.00	0	9,060	0.00%
2018/06/01	2	66.85	16	66.46	68.40	-14	8,759	-0.16%
2018/05/31	16	67.31	5	67.80	63.50	11	8,530	0.13%
2018/05/30	27	65.32	7	66.31	67.60	20	8,298	0.24%
2018/05/29	6	68.02	26	68.58	68.00	-20	8,049	-0.25%
2018/05/28	3	65.40	2	65.00	66.10	1	7,484	0.01%
2018/05/25	5	57.44	14	58.51	60.10	-9	7,226	-0.12%
2018/05/24	7	54.60	5	54.72	54.70	2	6,818	0.03%
2018/05/23	1	53.50	11	51.93	53.60	-10	6,462	-0.15%
2018/05/22	4	50.51	6	50.58	50.00	-2	5,898	-0.03%
2018/05/21	11	47.38	39	47.97	48.60	-28	5,531	-0.51%
2018/05/18	31	48.02	17	51.08	47.30	14	5,303	0.26%
2018/05/17	6	47.85	5	48.31	48.70	1	4,741	0.02%
2018/05/16	4	46.94	2	47.63	47.00	2	4,302	0.05%
2018/05/15	4	47.88	3	47.50	48.40	1	4,095	0.02%
2018/05/14	0	0.00	1	43.10	45.00	-1	3,717	-0.03%
2018/05/11	7	39.96	13	40.63	40.95	-6	3,612	-0.17%
2018/05/10	4	37.40	10	37.25	37.25	-6	3,268	-0.18%
2018/05/09	4	37.05	4	37.03	37.80	0	3,153	0.00%
2018/05/07	3	35.55	21	36.36	36.70	-18	2,594	-0.69%
2018/05/04	1	33.40	11	33.99	33.40	-10	2,251	-0.44%
2018/05/03	0	0.00	30	32.93	32.35	-30	2,047	-1.47%
2018/05/02	1	31.90	0	0.00	31.60	1	2,001	0.05%
2018/04/30	11	31.59	1	31.60	31.25	10	1,998	0.50%
2018/04/27	1	29.95	3	30.18	31.05	-2	1,933	-0.10%
2018/04/26	3	30.65	0	0.00	30.30	3	1,923	0.16%
2018/04/24	1	30.95	1	30.90	31.20	0	2,061	0.00%
2018/04/20	11	32.10	1	31.90	31.90	10	2,552	0.39%
2018/04/19	0	0.00	16	33.18	32.75	-16	2,532	-0.63%
2018/04/18	1	31.85	3	32.38	32.45	-2	2,504	-0.08%
2018/04/17	10	33.18	0	0.00	31.80	10	2,501	0.40%
2018/04/16	28	33.08	11	32.20	33.30	17	2,483	0.68%
2018/04/13	3	31.77	0	0.00	31.55	3	2,435	0.12%
2018/04/12	0	0.00	4	31.25	31.90	-4	2,447	-0.16%
2018/04/11	20	30.95	2	31.03	30.90	18	2,459	0.73%
2018/04/09	1	30.60	0	0.00	30.60	1	2,603	0.04%
2018/04/03	3	30.53	7	30.89	30.90	-4	2,640	-0.15%
2018/04/02	10	31.23	8	30.80	30.80	2	2,670	0.07%
2018/03/31	0	0.00	1	31.15	31.05	-1	2,690	-0.04%
2018/03/30	1	30.95	3	31.03	30.80	-2	2,747	-0.07%
2018/03/29	15	30.91	10	30.74	30.75	5	2,759	0.18%
2018/03/27	3	31.45	0	0.00	31.65	3	2,814	0.11%
2018/03/26	8	30.30	8	30.60	30.60	0	2,782	0.00%
2018/03/23	6	30.30	6	30.45	30.45	0	2,788	0.00%
2018/03/22	4	32.73	3	32.93	32.05	1	2,764	0.04%
2018/03/21	1	31.50	0	0.00	31.65	1	2,698	0.04%
2018/03/16	0	0.00	3	31.30	31.60	-3	2,672	-0.11%
2018/03/15	0	0.00	6	31.30	31.45	-6	2,674	-0.22%
2018/03/08	2	30.80	0	0.00	30.65	2	2,895	0.07%
2018/03/07	12	31.15	6	30.65	30.65	6	3,205	0.19%
2018/03/06	6	32.15	6	31.60	31.60	0	3,505	0.00%
2018/03/05	7	32.00	7	32.51	32.00	0	3,547	0.00%
2018/03/01	6	30.80	0	0.00	31.10	6	3,543	0.17%
2018/02/23	0	0.00	2	30.40	30.50	-2	3,597	-0.06%
2018/02/12	10	28.00	0	0.00	28.05	10	3,610	0.28%
2018/02/07	0	0.00	3	28.80	28.80	-3	3,709	-0.08%
2018/02/06	5	29.17	1	28.10	28.20	4	3,731	0.11%
2018/02/05	1	29.65	19	30.04	30.35	-18	3,722	-0.48%
2018/02/02	0	0.00	1	30.85	30.50	-1	3,749	-0.03%
2018/02/01	1	30.50	1	30.85	30.45	0	4,126	0.00%
2018/01/31	10	30.55	4	30.54	30.55	6	4,292	0.14%
2018/01/30	3	30.45	5	30.35	30.25	-2	4,319	-0.05%
2018/01/29	2	30.85	2	31.08	30.85	0	4,307	0.00%
2018/01/26	1	31.15	0	0.00	30.90	1	4,342	0.02%
2018/01/25	2	31.23	0	0.00	31.10	2	4,329	0.05%
2018/01/24	3	31.65	2	31.88	31.50	1	4,312	0.02%
2018/01/23	3	31.75	0	0.00	31.50	3	4,310	0.07%
2018/01/22	7	31.79	3	31.77	32.10	4	4,289	0.09%
2018/01/19	3	31.27	0	0.00	31.25	3	4,246	0.07%
2018/01/18	2	31.75	0	0.00	31.85	2	4,188	0.05%
2018/01/17	8	32.86	4	33.24	32.15	4	4,078	0.10%
2018/01/16	2	33.73	22	34.69	34.80	-20	3,831	-0.52%
2018/01/09	18	31.99	24	31.83	31.90	-6	3,420	-0.18%
2018/01/08	2	31.50	2	31.73	31.00	0	3,373	0.00%
2018/01/05	1	30.80	0	0.00	30.80	1	3,286	0.03%
2018/01/04	5	32.00	2	31.50	30.80	3	3,251	0.09%
2018/01/03	5	31.40	1	31.20	31.35	4	3,194	0.13%
2018/01/02	0	0.00	1	30.30	30.30	-1	3,101	-0.03%