達方 (8163)-兆豐-嘉義券商分點個股進出

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
67.9
漲跌
▼2.9
漲幅
-4.10%
成交量
3,144張
產業
上市電腦週邊類股▼0.13%
480人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達方 (8163)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/05/09	6	69.18	1	69.30	67.90	5	2,676	0.19%
2024/05/08	20	69.30	10	70.10	70.80	10	2,634	0.38%
2024/05/07	0	0.00	22	70.40	71.80	-22	2,569	-0.86%
2024/05/06	25	67.60	7	68.06	67.80	18	2,411	0.75%
2024/05/03	10	66.90	4	66.98	67.70	6	2,353	0.25%
2024/05/02	3	63.63	0	0.00	63.80	3	2,237	0.13%
2024/04/30	1	63.20	1	63.00	63.30	0	2,234	0.00%
2024/04/29	2	62.40	0	0.00	62.70	2	2,222	0.09%
2024/04/26	2	61.70	0	0.00	61.50	2	2,213	0.09%
2024/04/24	0	0.00	1	61.80	61.70	-1	2,209	-0.05%
2024/04/16	1	60.10	0	0.00	60.10	1	2,196	0.05%
2024/04/15	1	61.60	0	0.00	61.50	1	2,183	0.05%
2024/04/12	1	61.50	1	62.40	62.00	0	2,221	0.00%
2024/04/10	1	62.30	12	62.18	62.60	-11	2,301	-0.48%
2024/04/08	1	64.00	0	0.00	63.50	1	2,321	0.04%
2024/04/03	1	63.90	1	64.30	63.60	0	2,345	0.00%
2024/04/02	1	62.70	0	0.00	63.00	1	2,325	0.04%
2024/04/01	0	0.00	1	63.00	62.90	-1	2,322	-0.04%
2024/03/28	10	62.74	0	0.00	62.30	10	2,320	0.43%
2024/03/22	0	0.00	1	64.70	64.30	-1	2,308	-0.04%
2024/03/21	0	0.00	8	63.60	64.10	-8	2,289	-0.35%
2024/03/20	0	0.00	2	63.10	62.40	-2	2,288	-0.09%
2024/03/19	2	61.75	2	61.40	61.90	0	2,245	0.00%
2024/03/18	1	60.40	1	60.70	60.80	0	2,237	0.00%
2024/03/15	1	60.20	1	60.80	60.00	0	2,241	0.00%
2024/03/14	0	60.70	0	0.00	60.60	0	2,225	0.00%
2024/03/13	2	60.80	4	61.03	60.70	-2	2,220	-0.09%
2024/03/12	1	60.40	0	0.00	60.50	1	2,229	0.04%
2024/03/11	3	59.47	4	59.68	59.60	-1	2,243	-0.04%
2024/03/08	13	61.28	20	60.95	60.00	-7	2,235	-0.31%
2024/03/07	0	0.00	5	62.00	61.00	-5	2,216	-0.23%
2024/03/06	2	60.55	3	61.47	61.70	-1	2,159	-0.05%
2024/03/05	10	59.85	19	60.61	61.40	-9	1,963	-0.46%
2024/03/01	1	54.20	5	53.90	54.40	-4	1,616	-0.25%
2024/02/29	0	0.00	10	53.80	53.20	-10	1,593	-0.63%
2024/02/22	10	52.75	6	52.70	52.80	4	1,661	0.24%
2024/02/21	1	52.80	0	0.00	52.50	1	1,686	0.06%
2024/02/19	0	0.00	11	52.38	52.60	-11	1,748	-0.63%
2024/02/16	0	0.00	2	51.80	52.10	-2	1,775	-0.11%
2024/02/15	11	50.68	1	50.70	50.50	10	1,788	0.56%
2024/02/02	1	51.10	0	0.00	50.70	1	1,867	0.05%
2024/01/31	0	0.00	3	51.20	50.90	-3	1,987	-0.15%
2024/01/26	0	52.00	0	0.00	51.70	0	2,509	0.00%
2024/01/23	0	0.00	2	52.50	52.40	-2	2,498	-0.08%
2024/01/12	1	51.60	0	0.00	51.60	1	2,440	0.04%
2024/01/08	4	53.10	4	53.10	52.60	0	2,408	0.00%
2024/01/05	7	55.71	1	55.80	54.90	6	2,360	0.25%
2024/01/04	2	53.85	0	0.00	53.50	2	2,267	0.09%
2024/01/03	3	55.37	0	0.00	55.30	3	2,241	0.13%
2024/01/02	10	55.50	2	55.50	55.60	8	2,210	0.36%
2023/12/29	2	54.50	0	0.00	54.20	2	2,162	0.09%
2023/12/25	0	0.00	2	52.00	51.80	-2	2,082	-0.10%
2023/12/22	0	0.00	11	52.79	52.50	-11	2,066	-0.53%
2023/12/20	0	0.00	1	53.50	53.70	-1	2,025	-0.05%
2023/12/12	0	0.00	2	55.10	55.30	-2	1,830	-0.11%
2023/12/04	1	55.20	0	0.00	55.00	1	1,687	0.06%
2023/12/01	1	53.40	0	0.00	53.50	1	1,625	0.06%
2023/11/30	1	52.80	0	0.00	52.70	1	1,593	0.06%
2023/11/22	1	52.10	3	52.60	52.60	-2	1,452	-0.14%
2023/11/20	0	0.00	2	50.40	51.20	-2	1,361	-0.15%
2023/11/16	0	0.00	5	50.50	50.90	-5	1,267	-0.39%
2023/11/13	5	51.20	0	0.00	51.00	5	1,175	0.43%
2023/11/10	2	50.90	0	0.00	51.40	2	1,116	0.18%
2023/11/09	0	0.00	2	50.80	50.90	-2	1,063	-0.19%
2023/11/06	6	50.20	8	50.09	49.70	-2	881	-0.23%
2023/11/03	5	47.59	6	48.20	48.85	-1	661	-0.15%
2023/11/01	0	0.00	6	43.98	44.25	-6	428	-1.40%
2023/10/25	0	0.00	1	43.20	43.40	-1	452	-0.22%
2023/10/20	1	42.30	0	0.00	42.65	1	477	0.21%
2023/10/18	5	42.70	0	0.00	44.00	5	481	1.04%
2023/10/17	1	43.45	0	0.00	43.05	1	475	0.21%
2023/10/11	1.7	43.67	2	43.88	43.75	-0.3	512	-0.06%
2023/10/03	0	0.00	10	43.45	43.10	-10	622	-1.61%
2023/10/02	0	0.00	9	43.66	43.50	-9	645	-1.39%
2023/09/27	1	42.50	0	0.00	42.85	1	675	0.15%
2023/09/26	1	42.85	0	0.00	42.70	1	695	0.14%
2023/09/25	0.1	43.45	0	0.00	43.35	0.1	709	0.01%
2023/09/20	1	43.45	0	0.00	43.45	1	739	0.14%
2023/09/15	1	43.95	1	43.95	43.70	0	763	0.00%
2023/09/14	0	0.00	1	43.75	43.75	-1	762	-0.13%
2023/09/13	1	43.60	0	0.00	43.65	1	767	0.13%
2023/09/11	0	0.00	3	44.10	43.75	-3	778	-0.39%
2023/09/08	2	43.20	0	0.00	43.30	2	780	0.26%
2023/09/07	3	43.57	0	0.00	43.65	3	794	0.38%
2023/09/06	0	0.00	3	44.22	44.20	-3	798	-0.38%
2023/09/05	1	43.80	0	0.00	43.80	1	796	0.13%
2023/08/25	0	0.00	1	42.65	42.50	-1	835	-0.12%
2023/08/23	0.5	42.40	0	0.00	42.35	0.5	854	0.06%
2023/08/22	0.3	42.20	0	0.00	42.20	0.3	870	0.03%
2023/08/21	0.3	42.80	0	0.00	42.80	0.3	876	0.03%
2023/08/18	0.4	42.20	0	0.00	42.00	0.4	879	0.05%
2023/08/17	0.2	41.80	0	0.00	42.00	0.2	895	0.02%
2023/08/16	0.1	41.90	0	0.00	41.70	0.1	909	0.01%
2023/08/09	0.3	42.70	0	0.00	42.65	0.3	946	0.03%
2023/08/08	6	42.78	1	43.00	42.95	5	949	0.53%
2023/08/07	1	42.80	0	0.00	42.80	1	946	0.11%
2023/08/04	0	0.00	1	43.75	43.80	-1	924	-0.11%
2023/08/02	2	43.55	1	43.95	43.20	1	922	0.11%
2023/07/31	1	44.10	0	0.00	43.90	1	911	0.11%
2023/07/24	1	43.85	1	44.25	44.30	0	882	0.00%
2023/07/21	1	44.55	1	44.80	44.85	0	879	0.00%
2023/07/20	0	0.00	9	45.07	45.05	-9	882	-1.02%
2023/07/19	1	44.65	0	0.00	44.35	1	878	0.11%
2023/07/10	0	0.00	2	46.48	46.00	-2	821	-0.24%
2023/07/06	0.2	47.85	0	0.00	47.40	0.2	800	0.02%
2023/07/05	0	0.00	1	47.40	47.35	-1	824	-0.12%
2023/07/04	0	0.00	1	47.20	47.60	-1	820	-0.12%
2023/07/03	1	46.65	0	0.00	46.85	1	818	0.12%
2023/06/21	1	46.75	1	46.80	46.70	0	780	0.00%
2023/05/31	0	0.00	1	47.00	47.00	-1	959	-0.10%
2023/05/29	0	0.00	1	46.95	47.10	-1	950	-0.11%
2023/05/22	0	0.00	1	46.25	46.30	-1	898	-0.11%
2023/05/19	0	0.00	10	45.70	45.55	-10	883	-1.13%
2023/05/17	0	0.00	1	45.30	45.40	-1	864	-0.12%
2023/05/12	0	0.00	1	44.55	44.75	-1	886	-0.11%
2023/04/28	0	0.00	2	43.73	43.90	-2	934	-0.21%
2023/04/26	0	0.00	1	43.20	43.35	-1	933	-0.11%
2023/04/25	1	43.30	2	42.75	42.70	-1	930	-0.11%
2023/04/24	1	43.30	0	43.40	43.50	1	923	0.11%
2023/04/20	0	0.00	1	44.85	44.35	-1	916	-0.11%
2023/04/19	1	44.65	1	44.90	44.60	0	911	0.00%
2023/04/18	0	0.00	1	44.75	44.55	-1	902	-0.11%
2023/04/14	1	44.40	0	0.00	44.40	1	887	0.11%
2023/04/13	3	44.88	0	0.00	44.55	3	879	0.34%
2023/04/12	0	0.00	5	44.80	45.30	-5	865	-0.58%
2023/04/10	2	44.23	2	44.58	44.90	0	825	0.00%
2023/04/07	1	44.15	0	0.00	44.15	1	783	0.13%
2023/03/30	0	0.00	1	43.90	44.05	-1	763	-0.13%
2023/03/28	1	43.65	0	0.00	43.65	1	763	0.13%
2023/03/27	0	0.00	1	44.30	44.05	-1	759	-0.13%
2023/03/24	0	0.00	1	44.10	44.10	-1	762	-0.13%
2023/03/23	1	43.95	6.1	44.25	44.20	-5.1	757	-0.67%
2023/03/22	0	0.00	2	44.10	44.20	-2	750	-0.27%
2023/03/21	0	0.00	5	43.67	43.55	-5	744	-0.67%
2023/03/17	1.1	42.85	1	43.40	43.30	0.1	744	0.01%
2023/03/16	1	43.15	0.2	43.00	42.60	0.9	742	0.11%
2023/03/14	2	43.55	0	0.00	43.50	2	740	0.27%
2023/03/13	1.1	43.41	1	43.80	43.60	0.1	738	0.01%
2023/03/10	0	0.00	1.1	43.76	43.85	-1.1	726	-0.15%
2023/03/09	10	44.75	0	0.00	44.50	10	713	1.40%
2023/03/08	14.1	44.33	17	44.34	44.70	-2.9	671	-0.43%
2023/02/24	0	0.00	2	41.30	41.30	-2	548	-0.36%
2023/02/22	1	40.65	1	41.10	41.00	0	542	0.00%
2023/02/20	0	0.00	1	41.30	41.25	-1	543	-0.18%
2023/02/13	1	40.50	0	0.00	40.50	1	545	0.18%
2023/02/10	1	41.00	0	0.00	41.00	1	547	0.18%
2023/02/09	0	0.00	1	41.45	41.55	-1	511	-0.20%
2023/02/07	0	0.00	1	40.05	40.20	-1	473	-0.21%
2023/02/06	0	0.00	1	40.50	40.10	-1	466	-0.21%
2023/02/02	0	0.00	18	39.91	40.15	-18	447	-4.02%
2023/01/31	10	39.30	1	39.55	39.40	9	436	2.06%
2023/01/30	0	0.00	1	39.40	39.30	-1	431	-0.23%
2023/01/16	0	0.00	1	38.85	38.65	-1	423	-0.24%
2023/01/12	1	38.85	0	0.00	38.70	1	434	0.23%
2023/01/10	1	38.60	1	38.80	39.00	0	436	0.00%
2023/01/09	1	38.50	0	0.00	38.50	1	433	0.23%
2022/12/16	1	38.25	0	0.00	38.05	1	481	0.21%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/12	2	38.50	1	38.80	38.75	1	477	0.21%
2022/12/09	1	38.55	0	0.00	38.50	1	478	0.21%
2022/12/08	2	38.68	0	0.00	38.65	2	493	0.41%
2022/12/07	1	38.95	0	0.00	38.70	1	494	0.20%
2022/12/01	0.1	40.40	0	0.00	40.50	0.1	484	0.02%
2022/11/29	1	39.95	1	40.20	40.20	0	475	0.00%
2022/11/28	0	0.00	10	39.94	39.85	-10	455	-2.20%
2022/11/25	1	39.05	3	39.30	39.15	-2	427	-0.47%
2022/11/24	0	0.00	3	39.15	39.05	-3	428	-0.70%
2022/11/22	3	38.82	0	0.00	39.10	3	431	0.70%
2022/11/21	0	0.00	2	39.15	39.15	-2	435	-0.46%
2022/11/18	2	39.13	0	0.00	38.95	2	437	0.46%
2022/11/17	5	39.25	2	39.40	39.45	3	438	0.68%
2022/11/11	1	39.40	0	0.00	38.80	1	446	0.22%
2022/11/10	0	0.00	3	39.00	38.95	-3	439	-0.68%
2022/11/09	3	38.88	0.1	39.10	39.25	2.9	440	0.67%
2022/11/08	9	38.76	0	0.00	38.80	9	444	2.03%
2022/11/07	1	38.50	0	0.00	38.60	1	442	0.23%
2022/11/04	1	38.40	1	38.70	38.65	0	449	0.00%
2022/10/25	0	0.00	1	37.50	37.55	-1	520	-0.19%
2022/10/19	1	38.10	0	0.00	38.25	1	519	0.19%
2022/10/13	2	37.35	0	0.00	36.45	2	523	0.38%
2022/10/12	1	37.80	0	0.00	37.90	1	523	0.19%
2022/09/28	1	39.65	0	0.00	38.50	1	595	0.17%
2022/09/26	1	40.00	0	0.00	39.55	1	620	0.16%
2022/09/15	3	43.42	2	42.73	42.75	1	683	0.15%
2022/09/13	0	41.90	0	0.00	41.80	0	675	0.01%
2022/09/05	0	0.00	10	40.60	40.50	-10	692	-1.44%
2022/09/01	0	0.00	1	40.85	40.95	-1	700	-0.14%
2022/08/31	11	41.46	0	0.00	41.30	11	701	1.57%
2022/08/24	0	0.00	1	41.35	41.00	-1	707	-0.14%
2022/08/22	0	0.00	1	42.00	42.05	-1	713	-0.14%
2022/08/17	1	41.10	0	0.00	41.05	1	710	0.14%
2022/08/12	1	41.45	0	0.00	41.45	1	721	0.14%
2022/08/02	5	39.20	0	0.00	39.25	5	738	0.68%
2022/07/20	0	0.00	3	39.70	39.10	-3	947	-0.32%
2022/07/14	0	0.00	4	38.26	38.20	-4	1,071	-0.37%
2022/07/12	0	0.00	1	36.10	36.10	-1	1,112	-0.09%
2022/07/08	5	37.00	0	0.00	37.40	5	1,132	0.44%
2022/07/07	1	36.00	1	36.60	36.60	0	1,128	0.00%
2022/07/06	4	39.35	0	0.00	38.60	4	1,109	0.36%
2022/06/30	1	41.10	1	40.70	40.45	0	1,095	0.00%
2022/06/29	1	41.60	0	0.00	41.65	1	1,087	0.09%
2022/06/27	1	42.40	1	42.55	42.50	0	1,168	0.00%
2022/06/23	0	0.00	1	41.70	41.65	-1	1,176	-0.09%
2022/06/21	0	0.00	2	41.85	42.45	-2	1,202	-0.17%
2022/06/20	0	0.00	2	41.65	40.80	-2	1,221	-0.16%
2022/06/16	0	0.00	2	42.53	42.10	-2	1,249	-0.16%
2022/06/14	2	42.40	0	0.00	42.40	2	1,324	0.15%
2022/06/13	1	42.85	0	0.00	42.65	1	1,365	0.07%
2022/06/07	3	43.85	0	0.00	43.80	3	1,543	0.19%
2022/05/25	0	0.00	1	43.20	43.05	-1	1,784	-0.06%
2022/05/24	0	0.00	1	42.95	42.90	-1	1,798	-0.06%
2022/05/23	2	43.08	0	0.00	43.00	2	1,791	0.11%
2022/05/20	1	42.55	3	43.03	42.90	-2	1,794	-0.11%
2022/05/19	0	0.00	8	42.10	42.30	-8	1,791	-0.45%
2022/05/18	0	0.00	1	43.25	42.90	-1	1,785	-0.06%
2022/05/17	1	42.60	0	42.65	42.65	1	1,784	0.06%
2022/05/13	0	0.00	1	42.40	42.30	-1	1,779	-0.06%
2022/05/12	1	41.70	1	41.70	41.20	0	1,785	0.00%
2022/05/11	6	42.68	42	42.51	42.50	-36	1,782	-2.02%
2022/05/10	47	43.23	1	42.70	43.40	46	1,764	2.61%
2022/05/09	8	42.98	0	0.00	43.00	8	1,758	0.45%
2022/05/06	1	45.20	0	0.00	45.20	1	1,721	0.06%
2022/05/05	3	45.82	10	45.77	45.75	-7	1,706	-0.41%
2022/05/04	14	46.32	0	0.00	45.80	14	1,685	0.83%
2022/04/29	1	47.65	0	0.00	47.40	1	1,646	0.06%
2022/04/27	1	47.05	0	0.00	46.95	1	1,650	0.06%
2022/04/26	10	48.85	10	48.70	48.60	0	1,630	0.00%
2022/04/21	0	0.00	43	50.44	50.40	-43	1,612	-2.67%
2022/04/20	50	50.00	10	50.32	50.40	40	1,577	2.54%
2022/04/15	0	0.00	1	49.00	48.80	-1	1,523	-0.07%
2022/04/14	0	0.00	3	49.05	48.90	-3	1,554	-0.19%
2022/04/13	0	0.00	3	48.43	48.55	-3	1,568	-0.19%
2022/04/11	1	47.80	2	48.70	47.80	-1	1,626	-0.06%
2022/04/08	1	48.00	1	48.20	48.20	0	1,658	0.00%
2022/04/07	3	48.27	1	48.55	47.90	2	1,710	0.12%
2022/04/06	1	49.40	4	49.16	49.15	-3	1,868	-0.16%
2022/04/01	1	49.30	0	0.00	49.35	1	1,886	0.05%
2022/03/31	0	0.00	1	50.20	49.70	-1	1,917	-0.05%
2022/03/30	5	50.10	3	49.90	50.20	2	1,983	0.10%
2022/03/25	5	49.51	0	0.00	49.25	5	1,967	0.25%
2022/03/22	0	0.00	6	49.35	49.50	-6	2,110	-0.28%
2022/03/21	6	49.33	2	49.30	49.30	4	2,122	0.19%
2022/03/17	2	49.30	0	0.00	49.35	2	2,134	0.09%
2022/03/15	0	0.00	1	48.85	49.00	-1	2,170	-0.05%
2022/03/14	2	49.28	5	49.61	49.35	-3	2,218	-0.14%
2022/03/11	2	48.45	0	0.00	48.40	2	2,244	0.09%
2022/03/10	2	48.33	0	0.00	48.35	2	2,323	0.09%
2022/03/09	0	0.00	5	48.21	48.30	-5	2,435	-0.21%
2022/03/08	0	0.00	1	46.10	44.70	-1	2,688	-0.04%
2022/03/07	1	46.05	0	0.00	46.00	1	2,710	0.04%
2022/03/04	0	0.00	3	47.55	47.60	-3	2,750	-0.11%
2022/02/25	0	0.00	2	45.50	45.40	-2	3,005	-0.07%
2022/02/22	1	46.20	2	46.40	46.40	-1	3,377	-0.03%
2022/02/15	0	0.00	1	46.70	46.50	-1	3,402	-0.03%
2022/02/14	5	46.20	1	46.30	46.35	4	3,413	0.12%
2022/02/08	1	46.20	0	0.00	46.20	1	3,420	0.03%
2022/01/26	1	44.85	0	0.00	44.80	1	3,474	0.03%
2022/01/21	1	46.30	0	0.00	45.90	1	3,479	0.03%
2022/01/18	1	47.20	0	0.00	46.90	1	3,458	0.03%
2022/01/14	1	46.25	0	0.00	46.35	1	3,450	0.03%
2022/01/13	0	0.00	1	47.15	46.95	-1	3,435	-0.03%
2022/01/12	1	46.50	0	0.00	46.80	1	3,438	0.03%
2022/01/11	2	47.85	0	0.00	47.05	2	3,424	0.06%
2022/01/10	2	48.00	18	47.85	48.05	-16	3,397	-0.47%
2022/01/07	3	47.35	0	0.00	47.30	3	3,382	0.09%
2022/01/06	3	48.28	4	48.40	48.15	-1	3,342	-0.03%
2022/01/04	0	0.00	5	49.90	49.35	-5	3,280	-0.15%
2022/01/03	1	49.55	0	0.00	49.50	1	3,252	0.03%
2021/12/30	2	50.70	0	0.00	50.70	2	3,209	0.06%
2021/12/29	4	51.20	3	50.55	51.00	1	3,153	0.03%
2021/12/24	0	0.00	1	49.30	49.35	-1	2,929	-0.03%
2021/12/17	4	48.49	0	0.00	48.80	4	2,782	0.14%
2021/12/16	0	0.00	12	49.05	49.85	-12	2,709	-0.44%
2021/12/15	10	48.80	0	0.00	48.20	10	2,603	0.38%
2021/12/14	4	48.76	0	0.00	48.55	4	2,577	0.16%
2021/12/13	2	49.30	1	49.15	48.85	1	2,526	0.04%
2021/12/10	0	0.00	1	48.90	49.15	-1	2,501	-0.04%
2021/12/09	2	48.15	0	0.00	48.30	2	2,450	0.08%
2021/12/08	4	49.28	0	0.00	49.00	4	2,383	0.17%
2021/12/07	0	0.00	1	49.95	49.65	-1	2,295	-0.04%
2021/12/06	0	0.00	25	49.65	49.20	-25	2,207	-1.13%
2021/12/03	6	49.36	2	49.60	49.60	4	2,123	0.19%
2021/12/02	27	48.56	22	49.03	48.65	5	1,971	0.25%
2021/12/01	0	0.00	1	46.95	47.15	-1	1,611	-0.06%
2021/11/30	0	0.00	1	46.75	46.50	-1	1,580	-0.06%
2021/11/29	1	45.75	1	45.75	45.80	0	1,559	0.00%
2021/11/25	3	46.20	5	46.10	46.10	-2	1,469	-0.14%
2021/11/24	7	46.02	0.2	46.30	46.00	6.8	1,473	0.46%
2021/11/23	0	0.00	2.7	46.98	47.05	-2.7	1,332	-0.20%
2021/11/22	5.2	45.45	1	45.45	45.45	4.2	1,066	0.39%
2021/11/18	1	43.45	0	0.00	43.25	1	1,022	0.10%
2021/11/16	0	0.00	1	42.80	42.55	-1	1,058	-0.09%
2021/11/15	0	0.00	2	43.10	42.80	-2	1,077	-0.19%
2021/11/12	1	42.95	0	0.00	43.00	1	1,104	0.09%
2021/11/04	3	43.20	0	0.00	43.45	3	1,162	0.26%
2021/11/03	3	43.48	0	0.00	43.50	3	1,206	0.25%
2021/10/22	1	41.30	0	0.00	40.90	1	1,260	0.08%
2021/10/15	0	0.00	1	40.40	40.30	-1	1,384	-0.07%
2021/10/14	5	39.35	0	0.00	39.60	5	1,441	0.35%
2021/10/13	0.2	39.95	0	0.00	39.50	0.2	1,558	0.01%
2021/10/04	1	39.40	0	0.00	39.20	1	1,746	0.06%
2021/09/30	3	41.38	0	0.00	41.40	3	1,778	0.17%
2021/09/16	1	42.20	0	0.00	42.20	1	2,010	0.05%
2021/09/15	0	0.00	1	43.00	42.55	-1	2,016	-0.05%
2021/09/14	0	0.00	1	43.05	43.00	-1	2,020	-0.05%
2021/09/08	1	43.25	0	0.00	42.80	1	2,069	0.05%
2021/09/07	0	0.00	2	44.30	44.10	-2	2,073	-0.10%
2021/09/02	0	0.00	1	44.90	44.75	-1	2,191	-0.05%
2021/08/25	1	42.95	0	0.00	42.60	1	2,121	0.05%
2021/08/23	1	41.70	1	41.80	41.75	0	2,096	0.00%
2021/08/20	0	0.00	2	43.08	43.40	-2	2,107	-0.09%
2021/08/19	2	43.75	3	43.98	43.15	-1	2,115	-0.05%
2021/08/18	4.5	43.83	1	44.15	44.00	3.5	2,101	0.17%
2021/08/17	0	0.00	1	44.45	43.90	-1	2,087	-0.05%
2021/08/11	1	46.20	20	46.12	45.80	-19	2,099	-0.90%
2021/08/10	0	0.00	3	47.60	46.75	-3	2,098	-0.14%
2021/08/09	0	0.00	3	47.68	47.95	-3	2,127	-0.14%
2021/08/06	0	0.00	1	47.40	47.30	-1	2,126	-0.05%
2021/08/05	1	47.60	0	0.00	47.85	1	2,189	0.05%
2021/08/04	1	47.25	1	47.55	47.50	0	2,263	0.00%
2021/08/02	1	47.25	0	0.00	47.50	1	2,448	0.04%
2021/07/30	1	47.25	0	0.00	47.00	1	2,500	0.04%
2021/07/29	1	46.45	0	0.00	46.65	1	2,511	0.04%
2021/07/28	5	46.10	2	46.73	46.50	3	2,525	0.12%
2021/07/27	1	47.50	1	47.05	46.90	0	2,579	0.00%
2021/07/26	0	0.00	2	47.53	47.70	-2	2,606	-0.08%
2021/07/23	4	47.20	5	47.50	47.30	-1	2,650	-0.04%
2021/07/22	4	47.34	0	0.00	47.30	4	2,730	0.15%
2021/07/21	15	46.83	0	0.00	46.95	15	2,826	0.53%
2021/07/19	10	48.00	3	48.32	48.10	7	2,857	0.24%
2021/07/14	12	46.40	10	46.20	46.15	2	2,928	0.07%
2021/07/13	1	47.15	0	0.00	46.10	1	2,951	0.03%
2021/07/12	0	0.00	1	46.30	46.45	-1	2,936	-0.03%
2021/07/08	0	0.00	1	46.40	46.20	-1	2,960	-0.03%
2021/07/07	3	46.15	2	46.73	46.10	1	3,009	0.03%
2021/07/02	0	0.00	1	45.20	45.10	-1	3,166	-0.03%
2021/07/01	1	46.00	0.1	45.25	44.95	0.9	3,180	0.03%
2021/06/29	1	45.55	0	0.00	45.10	1	3,161	0.03%
2021/06/28	2.1	44.75	2	44.98	45.90	0.1	3,144	0.00%
2021/06/21	0	0.00	1	43.45	43.35	-1	3,139	-0.03%
2021/06/18	1	43.70	0	0.00	43.70	1	3,156	0.03%
2021/06/17	0	0.00	2	43.93	44.15	-2	3,163	-0.06%
2021/06/16	1	43.35	1	43.90	43.35	0	3,179	0.00%
2021/06/11	0	0.00	3	44.62	44.50	-3	3,218	-0.09%
2021/06/10	1	43.85	1	42.95	44.45	0	3,320	0.00%
2021/06/08	1	42.20	0	0.00	42.25	1	3,348	0.03%
2021/06/07	0	0.00	1	42.00	42.10	-1	3,453	-0.03%
2021/06/03	1	42.70	1	42.80	42.80	0	3,562	0.00%
2021/06/02	2	42.50	0	0.00	42.55	2	3,572	0.06%
2021/05/28	1	42.80	0	0.00	42.75	1	3,607	0.03%
2021/05/27	1	41.35	1	42.00	42.70	0	3,626	0.00%
2021/05/25	0	0.00	1	42.35	42.25	-1	3,663	-0.03%
2021/05/24	1	40.85	0	0.00	41.55	1	3,690	0.03%
2021/05/21	0	0.00	2	41.58	41.40	-2	3,762	-0.05%
2021/05/19	0	0.00	23	40.46	41.50	-23	3,820	-0.60%
2021/05/18	1	40.10	2	40.25	40.70	-1	3,833	-0.03%
2021/05/17	26	40.18	0	0.00	38.40	26	3,824	0.68%
2021/05/14	1	42.55	0	0.00	41.40	1	3,785	0.03%
2021/05/13	4	40.63	2	40.65	41.70	2	3,741	0.05%
2021/05/12	2	42.73	10	42.90	43.05	-8	3,675	-0.22%
2021/05/11	0	0.00	1.1	46.62	46.65	-1.1	3,625	-0.03%
2021/05/10	9.1	49.81	7	49.65	49.05	2.1	3,578	0.06%
2021/05/06	5	46.20	0	0.00	46.20	5	3,403	0.15%
2021/05/04	1	47.85	0	0.00	47.00	1	3,393	0.03%
2021/04/28	0	0.00	1	52.30	52.40	-1	3,255	-0.03%
2021/04/27	0	0.00	0	52.30	52.10	0	3,221	0.00%
2021/04/22	10	51.80	10.1	50.40	49.00	-0.1	3,058	0.00%
2021/04/21	0	0.00	3.1	50.78	51.00	-3.1	3,010	-0.10%
2021/04/20	5	49.00	0.1	50.50	50.50	4.9	2,962	0.16%
2021/04/16	0	0.00	13	48.07	48.25	-13	2,934	-0.44%
2021/04/15	0	0.00	20	47.30	47.40	-20	2,928	-0.68%
2021/04/14	2	46.33	5	46.40	47.30	-3	2,945	-0.10%
2021/04/13	1	48.05	1	49.10	48.00	0	2,958	0.00%
2021/04/12	13.1	48.85	1.1	48.89	48.70	12	2,932	0.41%
2021/04/09	2	48.20	0	0.00	48.00	2	2,896	0.07%
2021/04/08	0.2	47.93	1	47.80	49.20	-0.9	2,818	-0.03%
2021/04/06	1	47.30	0	0.00	47.40	1	2,722	0.04%
2021/03/30	5.1	47.70	0	0.00	47.65	5.1	2,710	0.19%
2021/03/29	1	47.00	1	47.55	47.55	0	2,695	0.00%
2021/03/25	3	46.10	0.1	46.43	46.05	2.9	2,686	0.11%
2021/03/23	2	46.50	0	46.60	46.30	2	2,685	0.07%
2021/03/22	2	46.85	0	0.00	47.00	2	2,676	0.07%
2021/03/19	2	46.93	0	0.00	47.05	2	2,686	0.07%
2021/03/18	10	47.63	10	47.55	47.45	0	2,684	0.00%
2021/03/16	5	46.80	15.1	47.61	47.55	-10.1	2,723	-0.37%
2021/03/12	1	45.95	0	0.00	46.05	1	2,647	0.04%
2021/03/11	5	46.46	0	0.00	46.65	5	2,776	0.18%
2021/03/10	0	0.00	2	47.15	47.40	-2	2,775	-0.07%
2021/03/09	0	0.00	1	45.95	45.75	-1	2,732	-0.04%
2021/03/08	1	45.30	6	45.85	45.40	-5	2,724	-0.18%
2021/03/05	0	0.00	5	45.10	45.05	-5	2,746	-0.18%
2021/03/04	0	0.00	1.1	46.05	45.35	-1.1	2,773	-0.04%
2021/03/03	0	0.00	1	45.25	45.70	-1	2,737	-0.04%
2021/02/26	3	44.90	3	44.60	45.25	0	2,714	0.00%
2021/02/25	2	44.95	1	45.25	45.05	1	2,762	0.04%
2021/02/24	0	0.00	1	44.75	44.55	-1	2,748	-0.04%
2021/02/23	6.1	44.65	4.2	44.84	44.90	1.9	2,747	0.07%
2021/02/22	1	43.95	7	44.08	44.15	-6	2,748	-0.22%
2021/02/19	0	0.00	1	43.60	43.55	-1	2,722	-0.04%
2021/02/18	0	0.00	1	42.70	42.60	-1	2,709	-0.04%
2021/02/17	22	42.21	0	0.00	42.20	22	2,696	0.82%
2021/02/02	5.3	41.14	5	40.95	41.00	0.3	2,880	0.01%
2021/01/26	0	0.00	35	42.14	41.65	-35	3,121	-1.12%
2021/01/25	1	41.50	0	0.00	42.00	1	3,093	0.03%
2021/01/21	0	0.00	1	41.00	41.15	-1	3,093	-0.03%
2021/01/20	2	42.40	0	0.00	41.05	2	3,085	0.06%
2021/01/18	1	43.05	2	43.63	43.05	-1	3,073	-0.03%
2021/01/15	2	43.85	0	0.00	44.10	2	3,052	0.07%
2021/01/14	0	0.00	1	45.20	44.95	-1	3,040	-0.03%
2021/01/13	0	0.00	0.2	44.60	44.50	-0.2	2,993	-0.01%
2021/01/12	0	0.00	1	45.25	44.25	-1	2,974	-0.03%
2021/01/11	5	43.75	7	44.10	44.80	-2	2,933	-0.07%
2021/01/08	11	43.92	10	43.70	43.75	1	2,910	0.03%
2021/01/07	14	43.87	10	44.20	44.05	4	2,898	0.14%
2021/01/06	21	44.23	20	43.61	43.55	1	2,879	0.03%
2021/01/05	0	0.00	1	44.30	44.55	-1	2,817	-0.04%
2020/12/31	1	43.20	0	0.00	43.35	1	2,778	0.04%
2020/12/30	0.2	43.15	0.2	43.00	43.20	0	2,770	0.00%
2020/12/29	1	43.20	0	0.00	42.85	1	2,763	0.04%
2020/12/28	0	0.00	2	43.38	43.40	-2	2,749	-0.07%
2020/12/23	1	42.20	12	42.56	42.55	-11	2,714	-0.41%
2020/12/22	2	42.93	0	0.00	42.10	2	2,736	0.07%
2020/12/21	6	42.12	1	42.60	42.65	5	2,747	0.18%
2020/12/18	3	42.90	2	42.70	42.30	1	2,735	0.04%
2020/12/16	0	0.00	1	43.30	43.35	-1	2,738	-0.04%
2020/12/14	1	44.60	0	0.00	44.70	1	2,708	0.04%
2020/12/10	8	45.21	0	0.00	44.70	8	2,658	0.30%
2020/12/09	29	46.43	0	0.00	46.00	29	2,599	1.12%
2020/12/08	0	0.00	6	46.03	45.75	-6	2,577	-0.23%
2020/12/07	9	46.56	12	46.68	46.70	-3	2,543	-0.12%
2020/12/04	2	45.45	16	44.62	45.40	-14	2,382	-0.59%
2020/12/03	0	0.00	8	43.75	43.85	-8	2,345	-0.34%
2020/12/01	0	0.00	2	43.45	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	3	43.18	43.35	-3	2,690	-0.11%
2020/11/27	1	42.45	0	0.00	42.50	1	2,664	0.04%
2020/11/26	1	42.65	1	42.70	42.40	0	2,714	0.00%
2020/11/25	0	0.00	1	43.45	42.55	-1	2,843	-0.04%
2020/11/24	2.1	43.14	2	43.55	43.40	0.1	2,814	0.00%
2020/11/23	0	0.00	2	42.90	42.90	-2	2,741	-0.07%
2020/11/20	1	42.25	0	0.00	42.50	1	2,711	0.04%
2020/11/19	1	42.45	12	42.63	42.50	-11	2,680	-0.41%
2020/11/18	0	0.00	5	42.25	41.95	-5	2,605	-0.19%
2020/11/17	5	41.90	11	41.90	42.00	-6	2,598	-0.23%
2020/11/13	5	41.75	0	0.00	41.75	5	2,744	0.18%
2020/11/12	1	41.40	2	42.20	41.45	-1	2,788	-0.04%
2020/11/11	0	0.00	6	42.13	42.25	-6	2,796	-0.21%
2020/11/10	2	42.23	3	41.40	42.00	-1	2,788	-0.04%
2020/11/09	13	42.59	6	42.99	41.70	7	2,744	0.26%
2020/11/06	10	41.30	12	41.55	41.85	-2	2,629	-0.08%
2020/11/04	1	40.20	0	0.00	40.55	1	2,605	0.04%
2020/11/03	0	0.00	62	41.00	40.50	-62	2,676	-2.32%
2020/10/30	0	0.00	5	40.40	39.55	-5	2,871	-0.17%
2020/10/29	0	0.00	5	39.50	39.95	-5	2,875	-0.17%
2020/10/28	3	39.80	0	0.00	39.95	3	2,879	0.10%
2020/10/26	0	0.00	1	40.00	40.15	-1	2,841	-0.04%
2020/10/20	1	39.25	0	0.00	39.35	1	2,899	0.03%
2020/10/14	0	0.00	1	38.85	38.85	-1	2,901	-0.03%
2020/10/13	0	0.00	1	38.50	38.85	-1	2,930	-0.03%
2020/10/12	1	38.65	0	0.00	38.35	1	3,055	0.03%
2020/10/06	0	0.00	2	38.38	38.50	-2	3,184	-0.06%
2020/10/05	0.1	38.35	0	0.00	38.10	0.1	3,219	0.00%
2020/09/25	2	37.05	0	0.00	37.05	2	3,597	0.06%
2020/09/23	1	38.75	0	0.00	38.70	1	3,607	0.03%
2020/09/22	0	0.00	15	38.63	39.00	-15	3,622	-0.41%
2020/09/21	1	39.45	11	39.60	39.25	-10	3,616	-0.28%
2020/09/18	1	40.20	19	40.01	39.95	-18	3,611	-0.50%
2020/09/17	60	39.95	0	0.00	39.80	60	3,603	1.66%
2020/09/16	24	39.88	0	0.00	39.60	24	3,610	0.66%
2020/09/11	4	39.68	13	39.90	39.15	-9	3,630	-0.25%
2020/09/10	34	40.46	1	41.05	40.15	33	3,598	0.92%
2020/09/09	0	0.00	15	40.33	40.35	-15	3,577	-0.42%
2020/09/08	7	40.27	1	41.10	40.20	6	3,557	0.17%
2020/09/07	5	42.06	30	42.10	41.60	-25	3,515	-0.71%
2020/09/04	1	40.80	69	40.82	42.70	-68	3,435	-1.98%
2020/09/03	7.1	42.04	14	41.91	41.90	-6.9	3,382	-0.20%
2020/09/02	0	0.00	2	40.03	40.05	-2	3,205	-0.06%
2020/09/01	70	40.00	0	0.00	40.30	70	3,240	2.16%
2020/08/31	2	40.40	3	40.32	40.45	-1	3,253	-0.03%
2020/08/28	14	38.50	0	0.00	38.95	14	3,135	0.45%
2020/08/27	9	38.50	0	0.00	38.55	9	3,153	0.29%
2020/08/25	0	0.00	6	38.65	38.70	-6	3,152	-0.19%
2020/08/24	20	37.85	0	0.00	38.10	20	3,140	0.64%
2020/08/21	0	0.00	1	37.95	38.15	-1	3,150	-0.03%
2020/08/20	7	37.79	1	37.10	37.30	6	3,144	0.19%
2020/08/19	1	39.90	3	40.68	39.55	-2	3,058	-0.07%
2020/08/18	7	40.01	10	39.70	40.10	-3	2,961	-0.10%
2020/08/17	0	0.00	1	39.75	39.35	-1	2,871	-0.03%
2020/08/13	7	39.51	0	0.00	39.25	7	2,801	0.25%
2020/08/12	0	0.00	4	38.85	38.85	-4	2,743	-0.15%
2020/08/11	2	38.70	0	0.00	39.15	2	2,715	0.07%
2020/08/10	0	0.00	2	39.38	38.90	-2	2,686	-0.07%
2020/08/07	0	0.00	1	39.10	39.25	-1	2,659	-0.04%
2020/08/06	20	38.60	15	38.75	38.70	5	2,595	0.19%
2020/08/05	8	37.99	10	37.95	38.15	-2	2,456	-0.08%
2020/08/04	1	36.55	0	0.00	36.50	1	2,386	0.04%
2020/07/28	1	34.30	6	34.30	34.25	-5	2,427	-0.21%
2020/07/16	5	37.95	6	38.14	38.00	-1	2,412	-0.04%
2020/07/10	2	37.45	0	0.00	37.35	2	2,257	0.09%
2020/07/09	50	38.50	5	38.10	38.00	45	2,233	2.01%
2020/07/08	0	0.00	3	40.27	40.20	-3	2,138	-0.14%
2020/07/07	1	40.10	0	0.00	40.10	1	2,056	0.05%
2020/07/06	2	40.03	7	40.21	40.35	-5	2,010	-0.25%
2020/07/03	1	39.15	10	39.10	39.10	-9	1,973	-0.46%
2020/07/02	11	38.86	2	39.00	38.95	9	1,972	0.46%
2020/07/01	1	38.35	0	0.00	38.20	1	1,942	0.05%
2020/06/29	2	37.65	0	0.00	37.60	2	1,937	0.10%
2020/06/19	1	38.10	0	0.00	37.70	1	1,968	0.05%
2020/06/12	0	0.00	3	37.02	37.50	-3	2,057	-0.15%
2020/06/11	0	0.00	25	38.25	38.20	-25	2,092	-1.19%
2020/06/10	6	38.97	0	0.00	38.85	6	2,073	0.29%
2020/06/09	2	38.30	0	0.00	38.55	2	2,053	0.10%
2020/06/08	2	38.90	3	38.62	38.65	-1	2,085	-0.05%
2020/06/05	12	38.23	11	38.46	38.80	1	2,038	0.05%
2020/06/04	0	0.00	2	37.60	37.60	-2	1,977	-0.10%
2020/06/03	0	0.00	3	37.13	37.25	-3	1,981	-0.15%
2020/06/02	0	0.00	1	36.90	36.60	-1	1,958	-0.05%
2020/05/28	19	36.36	3	36.13	36.15	16	1,946	0.82%
2020/05/27	1	36.10	0	0.00	36.15	1	1,940	0.05%
2020/05/26	15	36.40	0	0.00	36.25	15	1,944	0.77%
2020/05/22	5	36.55	0	0.00	36.15	5	1,975	0.25%
2020/05/15	0	0.00	4	35.90	35.80	-4	2,001	-0.20%
2020/05/11	0	0.00	6	37.13	37.25	-6	1,964	-0.31%
2020/05/08	2	38.10	0	0.00	38.00	2	1,929	0.10%
2020/05/06	6	37.58	0	0.00	37.30	6	1,921	0.31%
2020/05/05	10	37.65	10	37.40	37.50	0	1,920	0.00%
2020/05/04	1	36.15	1	36.35	36.50	0	1,899	0.00%
2020/04/29	0	0.00	1	36.95	36.95	-1	1,895	-0.05%
2020/04/27	0	0.00	2	35.95	36.15	-2	1,898	-0.11%
2020/04/23	12	35.50	12	35.65	35.85	0	1,893	0.00%
2020/04/20	0	0.00	1	34.85	35.25	-1	1,879	-0.05%
2020/04/16	0	0.00	1	34.95	35.25	-1	1,874	-0.05%
2020/04/15	2	35.50	2	35.53	35.20	0	1,867	0.00%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/10	5	33.90	1	34.00	34.10	4	1,941	0.21%
2020/04/09	1	34.60	1	34.25	33.90	0	2,067	0.00%
2020/04/08	2	33.40	1	33.70	33.50	1	2,052	0.05%
2020/04/07	2	31.90	1	31.20	31.80	1	2,036	0.05%
2020/04/01	3	30.80	0	0.00	30.35	3	2,111	0.14%
2020/03/30	1	28.70	1	29.20	29.65	0	2,106	0.00%
2020/03/26	2	29.50	0	0.00	29.80	2	2,147	0.09%
2020/03/24	1	28.80	1.2	28.77	28.70	-0.2	2,308	-0.01%
2020/03/20	2	26.30	7	27.14	28.40	-5	2,326	-0.21%
2020/03/13	1	28.45	0	0.00	29.25	1	2,295	0.04%
2020/03/12	4	33.44	0	0.00	31.60	4	2,293	0.17%
2020/03/11	2	35.10	0	0.00	35.00	2	2,325	0.09%
2020/03/10	3	34.98	1	35.65	35.55	2	2,327	0.09%
2020/03/09	1	37.00	0	0.00	35.90	1	2,368	0.04%
2020/02/27	3	38.10	2	38.45	37.75	1	2,381	0.04%
2020/02/26	7	38.69	6	38.60	38.70	1	2,367	0.04%
2020/02/21	5	39.15	0	0.00	39.10	5	2,322	0.22%
2020/02/18	0	0.00	2	39.40	38.95	-2	2,309	-0.09%
2020/02/13	1	38.25	0	0.00	38.25	1	2,292	0.04%
2020/02/12	0	0.00	1	38.40	38.35	-1	2,313	-0.04%
2020/02/06	0.2	38.50	0	0.00	38.35	0.2	2,310	0.01%
2020/02/04	2	38.30	0	0.00	38.70	2	2,318	0.09%
2020/02/03	2	36.45	0	0.00	37.10	2	2,340	0.09%
2020/01/20	1	42.50	0	0.00	42.45	1	2,281	0.04%
2020/01/06	0	0.00	1	44.20	44.00	-1	2,279	-0.04%
2020/01/03	9	44.79	9	45.08	44.30	0	2,241	0.00%
2020/01/02	3	43.90	3	44.03	44.05	0	2,112	0.00%
2019/12/30	2	44.55	1	43.50	44.65	1	2,044	0.05%
2019/12/27	0	0.00	2	42.95	42.95	-2	1,944	-0.10%
2019/12/26	0	0.00	4	43.23	42.75	-4	1,943	-0.21%
2019/12/25	6	43.15	0	0.00	42.90	6	2,025	0.30%
2019/12/23	3	42.53	0	0.00	42.15	3	2,006	0.15%
2019/12/20	24	43.48	15	44.32	43.35	9	1,974	0.46%
2019/12/19	2	43.48	0	0.00	43.95	2	1,810	0.11%
2019/12/16	0	0.00	2	43.13	43.40	-2	1,719	-0.12%
2019/12/13	3	42.38	5	42.50	42.50	-2	1,681	-0.12%
2019/12/11	1	42.30	5	42.30	42.30	-4	1,612	-0.25%
2019/12/10	0	0.00	1	41.30	42.10	-1	1,579	-0.06%
2019/12/09	1	41.80	1	42.30	41.70	0	1,550	0.00%
2019/12/06	1	41.40	0	0.00	41.65	1	1,494	0.07%
2019/12/05	1	40.30	0	0.00	40.25	1	1,436	0.07%
2019/11/28	0	0.00	2	39.95	39.80	-2	1,418	-0.14%
2019/11/26	1	39.65	0	0.00	39.85	1	1,468	0.07%
2019/11/22	0	0.00	1	38.85	38.75	-1	1,449	-0.07%
2019/11/14	0	0.00	1	39.05	39.15	-1	1,486	-0.07%
2019/11/06	0	0.00	0	39.90	39.55	0	1,513	0.00%
2019/11/05	0	0.00	1	40.20	39.90	-1	1,512	-0.07%
2019/11/01	2	39.95	0	0.00	40.10	2	1,513	0.13%
2019/10/31	3	39.90	3	40.60	40.90	0	1,505	0.00%
2019/10/30	1	39.70	0	0.00	40.15	1	1,471	0.07%
2019/10/24	0	0.00	1	41.70	41.60	-1	1,460	-0.07%
2019/10/21	0	0.00	3	41.38	41.35	-3	1,426	-0.21%
2019/10/04	10	39.80	0	0.00	39.80	10	1,377	0.73%
2019/10/01	11	40.78	13	40.64	40.90	-2	1,644	-0.12%
2019/09/27	0	0.00	4	39.45	39.40	-4	1,621	-0.25%
2019/09/26	0	0.00	2	39.50	39.05	-2	1,632	-0.12%
2019/09/18	2	39.55	0	0.00	39.50	2	1,726	0.12%
2019/09/17	10	39.85	10	40.05	39.45	0	1,739	0.00%
2019/09/12	1	39.85	0	0.00	39.55	1	1,802	0.06%
2019/09/09	5	39.65	1	40.25	39.65	4	1,939	0.21%
2019/09/06	5	40.82	2	40.55	40.60	3	1,926	0.16%
2019/09/05	4	42.16	2	42.55	42.05	2	1,903	0.11%
2019/08/30	0	0.00	2	41.60	41.40	-2	1,962	-0.10%
2019/08/27	1	40.70	20	40.78	40.25	-19	1,922	-0.99%
2019/08/26	1	40.55	0	0.00	40.50	1	1,925	0.05%
2019/08/23	10	41.70	22	41.50	41.70	-12	1,925	-0.62%
2019/08/22	21	41.87	18	41.35	41.35	3	1,952	0.15%
2019/08/21	12	41.50	0	0.00	41.35	12	1,959	0.61%
2019/08/20	10	42.00	1	41.30	41.30	9	1,959	0.46%
2019/08/14	10	41.15	0	0.00	40.85	10	1,973	0.51%
2019/08/12	1	39.95	0	0.00	40.00	1	1,965	0.05%
2019/07/31	0	0.00	25	41.68	41.75	-25	2,083	-1.20%
2019/07/30	21	42.65	0	0.00	41.70	21	2,092	1.00%
2019/07/29	10	42.45	6	42.29	42.25	4	2,081	0.19%
2019/07/22	0	0.00	5	41.10	41.10	-5	2,223	-0.22%
2019/07/19	0	0.00	5	41.10	41.00	-5	2,238	-0.22%
2019/07/12	2	41.93	0	0.00	41.85	2	2,943	0.07%
2019/07/10	2	42.00	0	0.00	42.00	2	3,090	0.06%
2019/07/09	3	42.00	1	41.95	41.80	2	3,143	0.06%
2019/07/08	1	46.45	3	46.33	46.50	-2	3,069	-0.07%
2019/07/05	1	46.20	0	0.00	46.00	1	3,050	0.03%
2019/07/04	2	46.05	1	45.65	46.05	1	3,035	0.03%
2019/07/02	1	45.35	0	0.00	45.35	1	3,074	0.03%
2019/07/01	2	44.93	1	45.00	45.15	1	3,094	0.03%
2019/06/27	0	0.00	1	44.45	44.30	-1	3,215	-0.03%
2019/06/26	1	44.00	0	0.00	44.00	1	3,467	0.03%
2019/06/25	4	44.70	7	44.97	44.20	-3	3,672	-0.08%
2019/06/24	0	0.00	1	44.50	44.80	-1	3,698	-0.03%
2019/06/20	2	44.60	3	44.83	44.60	-1	3,710	-0.03%
2019/06/18	4	44.23	2	44.80	43.90	2	3,689	0.05%
2019/06/13	1	42.30	0	0.00	42.30	1	3,633	0.03%
2019/06/12	3	43.60	1	43.90	43.40	2	3,652	0.05%
2019/06/10	1	42.10	1	42.55	42.60	0	3,723	0.00%
2019/06/05	1	42.95	0	0.00	42.20	1	3,763	0.03%
2019/06/03	5	42.90	0	0.00	42.80	5	3,876	0.13%
2019/05/31	1	43.35	0	0.00	43.35	1	3,918	0.03%
2019/05/28	5	42.25	0	0.00	42.65	5	4,211	0.12%
2019/05/23	0	0.00	2	42.00	41.80	-2	4,391	-0.05%
2019/05/22	0	0.00	0	43.55	42.80	0	4,480	0.00%
2019/05/21	1	43.10	0	0.00	43.00	1	4,643	0.02%
2019/05/20	0	0.00	3	42.40	42.20	-3	4,785	-0.06%
2019/05/17	2	43.75	0	0.00	43.00	2	4,825	0.04%
2019/05/14	2	42.45	0	0.00	44.50	2	5,093	0.04%
2019/05/13	0	0.00	2	44.30	44.30	-2	5,210	-0.04%
2019/05/08	1	46.45	1	46.75	47.15	0	5,339	0.00%
2019/05/07	1	46.90	0	0.00	46.80	1	5,398	0.02%
2019/04/30	0	0.00	0	47.60	47.60	0	5,452	0.00%
2019/04/29	1	48.15	0	0.00	47.00	1	5,443	0.02%
2019/04/26	10	49.35	0	0.00	49.35	10	5,378	0.19%
2019/04/24	0	0.00	1	50.70	50.40	-1	5,410	-0.02%
2019/04/23	1	50.30	1	50.90	51.00	0	5,414	0.00%
2019/04/22	10	51.80	14	51.04	50.40	-4	5,390	-0.07%
2019/04/19	21	52.25	22	52.47	51.50	-1	5,344	-0.02%
2019/04/18	183	53.93	176	54.40	51.90	7	5,217	0.13%	大買/大賣/
2019/04/17	5	52.10	8	52.10	52.10	-3	4,912	-0.06%
2019/04/16	16	51.18	15	51.21	51.20	1	4,821	0.02%
2019/04/15	24	52.00	23	52.17	50.80	1	4,788	0.02%
2019/04/12	8	51.08	7	51.11	51.20	1	4,768	0.02%
2019/04/11	58	51.32	62	51.35	50.50	-4	4,731	-0.08%
2019/04/09	17	50.79	29	50.78	50.40	-12	4,635	-0.26%
2019/04/08	10	50.00	35	50.57	49.60	-25	4,577	-0.55%
2019/04/03	33	49.69	1	49.80	49.90	32	4,572	0.70%
2019/04/02	1	49.15	6	49.21	49.20	-5	4,554	-0.11%
2019/04/01	10	49.83	7	49.91	49.55	3	4,514	0.07%
2019/03/29	112	51.77	100	52.10	51.00	12	4,422	0.27%	大買/
2019/03/28	37	50.46	38	50.63	50.20	-1	4,217	-0.02%
2019/03/26	0	48.10	0	0.00	47.95	0	4,058	0.00%
2019/03/22	1	48.55	1	49.05	48.85	0	4,131	0.00%
2019/03/21	2	48.00	0	0.00	48.00	2	4,149	0.05%
2019/03/20	9	48.10	9	47.98	48.15	0	4,213	0.00%
2019/03/19	6	47.68	15	47.97	47.70	-9	4,255	-0.21%
2019/03/18	5	47.90	0	0.00	47.80	5	4,279	0.12%
2019/03/15	25	48.65	24	48.79	48.30	1	4,320	0.02%
2019/03/14	18	48.06	18	48.36	48.20	0	4,347	0.00%
2019/03/13	2	47.15	7	47.69	47.35	-5	4,420	-0.11%
2019/03/12	0	48.85	0	0.00	48.45	0	4,427	0.00%
2019/03/11	5	49.00	0	0.00	48.60	5	4,576	0.11%
2019/03/07	0	0.00	1	49.55	48.90	-1	5,053	-0.02%
2019/03/06	2	49.60	1	49.60	49.40	1	5,198	0.02%
2019/03/05	57	50.31	56	50.52	49.40	1	5,330	0.02%
2019/03/04	49	49.74	45	49.34	49.95	4	5,322	0.08%
2019/02/27	7	47.90	2	47.60	48.60	5	5,299	0.09%
2019/02/25	10	49.95	13	49.62	49.65	-3	5,363	-0.06%
2019/02/22	0	0.00	1	49.55	49.25	-1	5,642	-0.02%
2019/02/21	22	49.82	21	49.92	49.65	1	5,740	0.02%
2019/02/20	20	49.35	24	49.70	49.45	-4	6,090	-0.07%
2019/02/19	44	48.10	41	48.21	48.20	3	6,410	0.05%
2019/02/18	1	46.90	0	0.00	47.00	1	6,365	0.02%
2019/02/14	1	46.90	6	47.48	46.90	-5	6,474	-0.08%
2019/02/13	42	47.25	43	47.50	47.50	-1	6,440	-0.02%
2019/02/12	3	47.25	4	47.29	46.30	-1	6,335	-0.02%
2019/02/11	25	45.65	33	46.08	46.15	-8	6,297	-0.13%
2019/01/29	10	44.50	10	44.29	43.90	0	6,405	0.00%
2019/01/28	11	43.86	11	43.90	43.85	0	6,408	0.00%
2019/01/25	0	0.00	2	43.00	42.65	-2	6,668	-0.03%
2019/01/24	1	42.25	1	42.75	42.25	0	6,838	0.00%
2019/01/22	1	41.95	0	0.00	41.90	1	7,014	0.01%
2019/01/21	0	0.00	1	42.70	42.45	-1	7,070	-0.01%
2019/01/16	0	0.00	2	42.30	42.50	-2	7,284	-0.03%
2019/01/09	2	41.68	2	42.05	41.50	0	7,678	0.00%
2019/01/07	0	0.00	1	38.80	39.00	-1	7,804	-0.01%
2019/01/04	1	37.40	0	0.00	37.70	1	8,013	0.01%
2018/12/28	0	0.00	1	39.40	39.25	-1	8,464	-0.01%
2018/12/27	1	39.95	1	39.80	39.35	0	8,678	0.00%
2018/12/26	11	40.01	12	39.58	38.70	-1	8,713	-0.01%
2018/12/25	2	38.98	1	39.20	39.15	1	8,747	0.01%
2018/12/24	1	39.05	1	39.50	40.00	0	8,822	0.00%
2018/12/22	10	39.37	0	0.00	39.30	10	8,865	0.11%
2018/12/21	21	39.30	21	39.30	40.10	0	8,977	0.00%
2018/12/20	26	40.45	25	40.36	39.25	1	9,028	0.01%
2018/12/19	14	41.59	10	41.62	41.25	4	9,063	0.04%
2018/12/18	0	0.00	5	41.75	41.15	-5	9,120	-0.05%
2018/12/17	11	43.35	11	43.37	42.35	0	9,208	0.00%
2018/12/14	10	42.10	10	42.45	43.40	0	9,231	0.00%
2018/12/13	30	42.80	30	42.82	42.10	0	9,257	0.00%
2018/12/12	45	42.34	66	42.25	42.15	-21	9,320	-0.23%
2018/12/11	30	41.18	30	41.40	41.20	0	9,419	0.00%
2018/12/10	25	41.06	15	41.50	41.00	10	9,549	0.10%
2018/12/07	33	42.38	23	42.35	42.40	10	9,581	0.10%
2018/12/06	65	42.36	65	42.06	41.35	0	9,661	0.00%
2018/12/05	11	44.10	10	43.80	43.70	1	9,644	0.01%
2018/12/04	52	46.14	49	45.94	45.30	3	9,765	0.03%
2018/12/03	189	45.94	206	45.90	46.00	-17	9,903	-0.17%	大買/大賣/
2018/11/30	64	43.72	53	43.89	42.85	11	9,702	0.11%
2018/11/29	54	44.03	44	44.29	42.60	10	9,660	0.10%
2018/11/28	5	43.14	5	43.02	43.35	0	9,822	0.00%
2018/11/27	4	41.78	4	42.20	42.70	0	10,097	0.00%
2018/11/26	3	41.70	4	41.48	41.90	-1	10,169	-0.01%
2018/11/23	21	41.76	21	41.42	40.95	0	10,650	0.00%
2018/11/22	5	43.39	7	42.97	42.20	-2	11,237	-0.02%
2018/11/21	49	43.89	56	44.00	43.45	-7	11,316	-0.06%
2018/11/20	25	42.97	28	43.12	42.85	-3	11,248	-0.03%
2018/11/19	53	43.12	46	43.19	43.35	7	11,244	0.06%
2018/11/16	35	40.14	41	40.43	42.45	-6	10,913	-0.05%
2018/11/15	21	38.33	25	38.37	38.60	-4	10,502	-0.04%
2018/11/14	29	38.14	33	38.19	38.15	-4	10,558	-0.04%
2018/11/12	0	0.00	7	36.86	36.50	-7	10,744	-0.07%
2018/11/09	32	37.57	32	37.87	37.90	0	10,946	0.00%
2018/11/08	16	38.61	16	38.59	37.60	0	11,142	0.00%
2018/11/07	33	38.11	33	38.25	38.20	0	11,387	0.00%
2018/11/06	11	37.87	21	37.68	36.55	-10	11,635	-0.09%
2018/11/05	29	37.97	29	38.10	38.30	0	11,813	0.00%
2018/11/02	174	39.35	158	39.51	38.50	16	12,206	0.13%	大買/大賣/
2018/11/01	52	37.93	54	38.00	38.00	-2	12,109	-0.02%
2018/10/31	56	35.39	45	35.62	35.60	11	12,270	0.09%
2018/10/29	20	35.04	20	35.18	34.90	0	12,819	0.00%
2018/10/26	10	34.70	10	34.65	34.35	0	13,108	0.00%
2018/10/25	27	34.75	41	35.01	34.30	-14	13,319	-0.11%
2018/10/24	20	37.70	20	37.83	37.20	0	13,823	0.00%
2018/10/23	31	38.35	16	38.61	37.20	15	14,375	0.10%
2018/10/22	12	37.76	15	37.62	38.20	-3	14,660	-0.02%
2018/10/19	6	35.92	4	36.10	36.25	2	14,996	0.01%
2018/10/18	5	38.33	2	38.75	38.20	3	15,189	0.02%
2018/10/17	3	38.18	3	38.85	37.95	0	15,515	0.00%
2018/10/16	17	39.06	17	39.17	38.70	0	15,752	0.00%
2018/10/15	25	38.68	24	38.51	38.10	1	16,077	0.01%
2018/10/12	104	37.73	105	37.99	38.00	-1	16,424	-0.01%	大買/大賣/
2018/10/11	3	36.08	7	36.64	35.65	-4	16,551	-0.02%
2018/10/09	41	39.47	41	39.50	39.60	0	16,632	0.00%
2018/10/08	58	39.23	54	39.15	38.70	4	16,608	0.02%
2018/10/05	61	43.41	77	42.96	40.55	-16	16,636	-0.10%
2018/10/04	24	45.46	23	45.30	44.50	1	16,728	0.01%
2018/10/03	17	45.79	22	45.68	44.85	-5	16,756	-0.03%
2018/10/02	26	46.12	26	46.27	45.45	0	16,880	0.00%
2018/10/01	21	45.45	22	45.47	45.50	-1	16,997	-0.01%
2018/09/28	31	44.76	31	44.93	44.70	0	17,123	0.00%
2018/09/27	21	46.16	21	46.12	44.55	0	17,100	0.00%
2018/09/26	31	47.65	28	47.79	46.65	3	17,279	0.02%
2018/09/25	39	46.99	49	46.97	47.15	-10	17,431	-0.06%
2018/09/21	35	47.08	17	47.02	47.45	18	17,599	0.10%
2018/09/20	70	46.44	69	46.62	46.30	1	17,626	0.01%
2018/09/19	32	47.10	32	47.10	45.90	0	17,739	0.00%
2018/09/18	32	47.40	31	47.41	46.20	1	18,029	0.01%
2018/09/17	45	48.11	38	48.08	47.50	7	18,147	0.04%
2018/09/14	88	46.96	87	47.08	47.20	1	18,202	0.01%
2018/09/13	23	47.05	24	47.38	45.30	-1	18,300	-0.01%
2018/09/12	39	46.34	38	46.60	46.20	1	18,486	0.01%
2018/09/11	70	47.85	71	47.90	47.95	-1	18,890	-0.01%
2018/09/10	71	47.54	63	47.74	46.90	8	19,253	0.04%
2018/09/07	180	49.51	186	49.67	48.00	-6	19,522	-0.03%	大買/大賣/
2018/09/06	119	52.05	119	52.16	51.40	0	19,801	0.00%	大買/大賣/
2018/09/05	68	52.30	81	52.51	51.70	-13	20,055	-0.06%
2018/09/04	166	52.44	156	52.62	52.50	10	20,382	0.05%	大買/大賣/
2018/09/03	227	55.42	212	55.46	53.20	15	20,383	0.07%	大買/大賣/
2018/08/31	51	58.87	52	59.05	59.10	-1	20,235	0.00%
2018/08/30	19	58.72	17	59.05	59.50	2	20,644	0.01%
2018/08/29	175	56.99	192	57.32	58.60	-17	20,528	-0.08%	大買/大賣/
2018/08/28	66	54.54	67	54.34	53.70	-1	20,044	0.00%
2018/08/27	134	53.11	137	53.21	53.60	-3	20,136	-0.01%	大買/大賣/
2018/08/24	81	51.27	80	51.57	51.20	1	20,142	0.00%
2018/08/23	67	51.94	78	51.82	50.90	-11	20,315	-0.05%
2018/08/22	62	52.88	69	52.89	52.80	-7	20,443	-0.03%
2018/08/21	132	53.51	131	53.57	53.30	1	20,954	0.00%	大買/大賣/
2018/08/20	147	52.46	154	52.47	53.10	-7	21,048	-0.03%	大買/大賣/
2018/08/17	173	53.70	167	53.66	51.70	6	21,292	0.03%	大買/大賣/
2018/08/16	132	52.20	134	52.23	53.00	-2	21,414	-0.01%	大買/大賣/
2018/08/15	132	51.73	121	51.74	50.90	11	21,712	0.05%	大買/大賣/
2018/08/14	147	53.43	139	53.56	53.00	8	21,833	0.04%	大買/大賣/
2018/08/13	105	53.35	108	53.51	53.00	-3	21,720	-0.01%	大買/大賣/
2018/08/10	125	55.47	118	55.57	54.70	7	21,906	0.03%	大買/大賣/
2018/08/09	314	55.90	319	56.05	57.20	-5	22,026	-0.02%	大買/大賣/
2018/08/08	155	56.13	153	56.16	54.00	2	21,777	0.01%	大買/大賣/
2018/08/07	221	56.73	220	56.75	57.00	1	21,945	0.00%	大買/大賣/
2018/08/06	196	56.20	192	56.20	56.10	4	21,671	0.02%	大買/大賣/
2018/08/03	379	53.72	382	53.90	55.10	-3	21,681	-0.01%	大買/大賣/
2018/08/02	215	52.98	209	53.11	52.60	6	21,360	0.03%	大買/大賣/
2018/08/01	136	55.75	142	55.78	56.30	-6	21,195	-0.03%	大買/大賣/
2018/07/31	305	55.98	321	56.14	55.00	-16	21,293	-0.08%	大買/大賣/
2018/07/30	261	61.12	227	61.34	56.90	34	21,006	0.16%	大買/大賣/
2018/07/27	241	60.83	250	61.04	63.20	-9	20,592	-0.04%	大買/大賣/
2018/07/26	136	60.73	146	60.70	59.50	-10	20,199	-0.05%	大買/大賣/
2018/07/25	228	58.60	210	58.71	60.50	18	19,772	0.09%	大買/大賣/
2018/07/24	185	59.20	193	59.32	59.30	-8	19,543	-0.04%	大買/大賣/
2018/07/23	160	57.79	165	57.90	58.40	-5	19,192	-0.03%	大買/大賣/
2018/07/20	202	61.17	187	61.37	57.50	15	18,857	0.08%	大買/大賣/
2018/07/19	178	62.27	195	62.52	62.50	-17	18,399	-0.09%	大買/大賣/
2018/07/18	137	66.86	92	68.02	63.10	45	17,954	0.25%	大買/
2018/07/17	63	71.02	44	71.21	70.10	19	17,612	0.11%
2018/07/16	18	76.64	17	76.68	74.00	1	17,421	0.01%
2018/07/13	31	80.70	29	80.92	77.40	2	17,352	0.01%
2018/07/12	86	77.82	104	77.67	79.60	-18	17,118	-0.11%	大賣/
2018/07/11	30	74.38	30	74.67	74.10	0	16,907	0.00%
2018/07/10	52	74.46	57	74.89	75.40	-5	16,942	-0.03%
2018/07/09	40	75.07	41	75.37	74.70	-1	16,812	-0.01%
2018/07/06	50	72.02	39	71.82	71.20	11	16,621	0.07%
2018/07/05	35	77.66	25	78.00	74.30	10	16,436	0.06%
2018/07/04	89	78.23	68	78.07	78.00	21	16,343	0.13%
2018/07/03	71	83.09	65	83.19	80.30	6	16,062	0.04%
2018/07/02	102	83.31	99	83.42	82.00	3	15,824	0.02%	大買/
2018/06/29	68	81.34	68	80.86	81.00	0	15,564	0.00%
2018/06/28	32	80.70	31	80.82	79.50	1	15,407	0.01%
2018/06/27	74	85.97	68	86.30	81.70	6	15,197	0.04%
2018/06/26	41	81.27	41	81.51	83.80	0	14,811	0.00%
2018/06/25	39	82.86	40	83.05	79.00	-1	14,555	-0.01%
2018/06/22	65	82.32	61	82.73	82.00	4	14,376	0.03%
2018/06/21	66	86.37	66	86.53	84.80	0	14,108	0.00%
2018/06/20	99	89.14	100	88.89	83.90	-1	13,863	-0.01%
2018/06/19	111	89.61	103	90.08	92.50	8	13,401	0.06%	大買/大賣/
2018/06/15	134	88.81	131	88.99	86.20	3	12,909	0.02%	大買/大賣/
2018/06/14	211	86.37	215	86.58	88.40	-4	12,439	-0.03%	大買/大賣/
2018/06/13	58	83.07	60	83.37	82.50	-2	11,881	-0.02%
2018/06/12	138	83.33	153	83.39	81.40	-15	11,487	-0.13%	大買/大賣/
2018/06/11	117	77.59	121	77.91	81.20	-4	10,989	-0.04%	大買/大賣/
2018/06/08	71	74.12	72.1	74.35	73.90	-1.1	10,619	-0.01%
2018/06/07	208	72.55	190	72.29	72.10	18	10,315	0.17%	大買/大賣/
2018/06/06	128	68.61	154	69.13	71.10	-26	9,695	-0.27%	大買/大賣/
2018/06/05	45	64.61	65	64.69	64.70	-20	9,274	-0.22%
2018/06/04	112	68.40	90	68.15	67.00	22	9,060	0.24%	大買/
2018/06/01	114	65.15	114	65.35	68.40	0	8,759	0.00%	大買/大賣/
2018/05/31	137	69.13	141	69.01	63.50	-4	8,530	-0.05%	大買/大賣/
2018/05/30	173	65.87	169	66.07	67.60	4	8,298	0.05%	大買/大賣/
2018/05/29	79	68.67	110	68.81	68.00	-31	8,049	-0.39%	大賣/
2018/05/28	49	64.39	39	64.66	66.10	10	7,484	0.13%
2018/05/25	81	56.05	68	57.53	60.10	13	7,226	0.18%
2018/05/24	90	54.26	93	54.46	54.70	-3	6,818	-0.04%
2018/05/23	199	51.44	219	51.51	53.60	-20	6,462	-0.31%	大買/大賣/
2018/05/22	15	50.28	30	50.52	50.00	-15	5,898	-0.25%
2018/05/21	62	47.43	63	47.51	48.60	-1	5,531	-0.02%
2018/05/18	130	48.89	126	48.88	47.30	4	5,303	0.08%	大買/大賣/
2018/05/17	80	48.14	59	48.49	48.70	21	4,741	0.44%
2018/05/16	3	47.28	12	47.40	47.00	-9	4,302	-0.21%
2018/05/15	17	46.99	6	48.03	48.40	11	4,095	0.27%
2018/05/14	0	0.00	13	44.76	45.00	-13	3,717	-0.35%
2018/05/11	1	40.30	4	40.09	40.95	-3	3,612	-0.08%
2018/05/10	1	37.10	4	37.04	37.25	-3	3,268	-0.09%
2018/05/09	1	37.10	1	36.75	37.80	0	3,153	0.00%
2018/05/08	25	36.60	18	36.61	37.10	7	2,984	0.23%
2018/05/07	66	35.00	68	35.31	36.70	-2	2,594	-0.08%
2018/05/04	1	33.85	0	0.00	33.40	1	2,251	0.04%
2018/05/03	4	31.85	1	32.05	32.35	3	2,047	0.15%
2018/04/26	0	0.00	10	31.00	30.30	-10	1,923	-0.52%
2018/04/24	2	30.90	2	31.10	31.20	0	2,061	0.00%
2018/04/20	1	32.30	0	0.00	31.90	1	2,552	0.04%
2018/04/19	1	32.50	41	32.64	32.75	-40	2,532	-1.58%
2018/04/18	40	32.20	0	0.00	32.45	40	2,504	1.60%
2018/04/17	2	31.85	1	33.95	31.80	1	2,501	0.04%
2018/04/16	5	32.10	6	32.17	33.30	-1	2,483	-0.04%
2018/04/09	0	0.00	10	30.75	30.60	-10	2,603	-0.38%
2018/03/26	0	0.00	1	30.55	30.60	-1	2,782	-0.04%
2018/03/22	6	32.17	5	32.13	32.05	1	2,764	0.04%
2018/03/21	0	0.00	1	31.65	31.65	-1	2,698	-0.04%
2018/03/19	13	32.22	1	32.00	32.00	12	2,702	0.44%
2018/03/12	0	0.00	32	31.11	30.80	-32	2,771	-1.15%
2018/03/09	32	30.84	0	0.00	30.90	32	2,818	1.14%
2018/03/07	1	30.85	10	30.70	30.65	-9	3,205	-0.28%
2018/03/06	5	32.02	5	32.55	31.60	0	3,505	0.00%
2018/03/05	4	32.18	26	32.39	32.00	-22	3,547	-0.62%
2018/03/02	5	31.20	5	31.70	30.90	0	3,477	0.00%
2018/02/23	5	30.50	0	0.00	30.50	5	3,597	0.14%
2018/02/06	5	28.78	1	28.95	28.20	4	3,731	0.11%
2018/02/05	0	0.00	1	30.00	30.35	-1	3,722	-0.03%
2018/01/31	0	0.00	1	30.40	30.55	-1	4,292	-0.02%
2018/01/26	0	0.00	20	31.00	30.90	-20	4,342	-0.46%
2018/01/25	2	31.48	50	31.38	31.10	-48	4,329	-1.11%
2018/01/24	0	0.00	2	31.50	31.50	-2	4,312	-0.05%
2018/01/23	75	31.79	0	0.00	31.50	75	4,310	1.74%
2018/01/22	3	31.48	0	0.00	32.10	3	4,289	0.07%
2018/01/19	3	31.32	2	31.55	31.25	1	4,246	0.02%
2018/01/18	6	32.35	1	32.25	31.85	5	4,188	0.12%
2018/01/17	11	33.46	26	34.20	32.15	-15	4,078	-0.37%
2018/01/16	140	33.48	111	33.39	34.80	29	3,831	0.76%	大買/大賣/
2018/01/15	0	0.00	2	31.63	31.65	-2	3,533	-0.06%
2018/01/12	0	0.00	23	31.90	31.70	-23	3,538	-0.65%
2018/01/11	12	32.10	1	31.60	32.00	11	3,509	0.31%
2018/01/10	30	32.28	10	32.08	31.30	20	3,474	0.58%
2018/01/09	0	0.00	1	31.35	31.90	-1	3,420	-0.03%
2018/01/08	4	31.58	3	31.93	31.00	1	3,373	0.03%
2018/01/04	2	31.25	4.1	31.48	30.80	-2.1	3,251	-0.06%
2018/01/03	1	31.45	37	30.91	31.35	-36	3,194	-1.13%
2018/01/02	10	30.25	10	30.18	30.30	0	3,101	0.00%