達方 (8163)-富邦-左營券商分點個股進出

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
60.4
漲跌
▼0.4
漲幅
-0.66%
成交量
1,714張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:30

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

達方 (8163)籌碼相關－富邦-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-左營券商分點個股進出
富邦-左營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
2024/04/19	0	0.00	0	60.30	60.40	0	2,206	0.00%
2024/04/17	0	0.00	3	60.53	60.60	-3	2,197	-0.14%
2024/04/16	2.3	60.05	0	0.00	60.10	2.3	2,196	0.10%
2024/04/15	1	61.40	0	0.00	61.50	1	2,183	0.05%
2024/04/11	2	61.80	0	0.00	61.50	2	2,301	0.09%
2024/04/08	0	0.00	1	63.40	63.50	-1	2,321	-0.04%
2024/04/03	1.2	63.98	0	0.00	63.60	1.2	2,345	0.05%
2024/04/01	0	62.83	0	0.00	62.90	0	2,322	0.00%
2024/03/29	0	0.00	2	62.10	62.30	-2	2,319	-0.09%
2024/03/28	0	0.00	1	62.70	62.30	-1	2,320	-0.04%
2024/03/26	0	0.00	0	62.80	61.90	0	2,323	0.00%
2024/03/25	1	63.50	3	64.17	62.80	-2	2,309	-0.09%
2024/03/21	0	63.70	12	63.00	64.10	-12	2,289	-0.52%
2024/03/20	0	0.00	2	63.20	62.40	-2	2,288	-0.09%
2024/03/18	0	60.40	0	0.00	60.80	0	2,237	0.00%
2024/03/15	3	60.90	0	0.00	60.00	3	2,241	0.13%
2024/03/14	2	60.50	0	0.00	60.60	2	2,225	0.09%
2024/03/13	0	0.00	0	60.80	60.70	0	2,220	0.00%
2024/03/12	2	60.10	5	59.20	60.50	-3	2,229	-0.13%
2024/03/11	0	0.00	0	59.70	59.60	0	2,243	0.00%
2024/03/08	2	61.60	4	61.45	60.00	-2	2,235	-0.09%
2024/03/07	3	61.33	2	61.05	61.00	1	2,216	0.05%
2024/03/06	0	60.17	1	60.70	61.70	-1	2,159	-0.04%
2024/03/05	12	60.29	31	60.58	61.40	-19	1,963	-0.97%
2024/03/04	0	0.00	2	56.10	55.90	-2	1,648	-0.12%
2024/02/29	2	53.70	0	0.00	53.20	2	1,593	0.13%
2024/02/27	0	0.00	3	53.90	53.40	-3	1,576	-0.19%
2024/02/26	0	0.00	1	52.70	52.70	-1	1,585	-0.06%
2024/02/22	0	0.00	2	52.80	52.80	-2	1,661	-0.12%
2024/02/19	22	52.51	0	0.00	52.60	22	1,748	1.26%
2024/02/15	0	0.00	0.1	50.60	50.50	-0.1	1,788	-0.01%
2024/02/05	10	50.40	1	50.60	50.60	9	1,824	0.49%
2024/01/26	0	0.00	1	52.00	51.70	-1	2,509	-0.04%
2024/01/25	1	51.60	0	0.00	51.50	1	2,513	0.04%
2024/01/19	0	0.00	0	51.70	51.90	0	2,481	0.00%
2024/01/12	5	51.40	0	0.00	51.60	5	2,440	0.20%
2024/01/11	0	0.00	1	52.30	52.20	-1	2,432	-0.04%
2024/01/10	5	51.98	0	0.00	51.90	5	2,433	0.21%
2024/01/09	2	52.95	0	0.00	52.10	2	2,421	0.08%
2024/01/08	2	53.35	1	52.80	52.60	1	2,408	0.04%
2024/01/05	4	55.30	9	55.73	54.90	-5	2,360	-0.21%
2024/01/04	0	0.00	1.1	53.72	53.50	-1.1	2,267	-0.05%
2024/01/02	4.1	54.35	3	55.40	55.60	1.1	2,210	0.05%
2023/12/28	0	0.00	3	52.70	53.10	-3	2,121	-0.14%
2023/12/26	1	52.20	0	0.00	52.20	1	2,092	0.05%
2023/12/22	2	52.60	0	0.00	52.50	2	2,066	0.10%
2023/12/20	1	53.70	0	0.00	53.70	1	2,025	0.05%
2023/12/19	5	53.00	0.1	53.00	53.00	4.9	2,003	0.24%
2023/12/18	1	56.00	0	0.00	54.40	1	1,960	0.05%
2023/12/15	2	56.55	0	0.00	56.10	2	1,931	0.10%
2023/12/12	0	0.00	0.1	55.00	55.30	-0.1	1,830	0.00%
2023/12/11	0	0.00	6	54.70	54.90	-6	1,814	-0.33%
2023/12/07	4	54.50	0	0.00	54.50	4	1,785	0.22%
2023/12/05	0	0.00	2	54.10	54.80	-2	1,714	-0.12%
2023/12/04	0	0.00	3	55.20	55.00	-3	1,687	-0.18%
2023/11/28	0	0.00	1	52.10	52.10	-1	1,527	-0.07%
2023/11/22	0	0.00	1	52.50	52.60	-1	1,452	-0.07%
2023/11/20	0	0.00	0	51.00	51.20	0	1,361	0.00%
2023/11/14	0	0.00	1	50.60	50.20	-1	1,211	-0.08%
2023/11/10	1	50.60	0	0.00	51.40	1	1,116	0.09%
2023/11/09	0	0.00	2	50.85	50.90	-2	1,063	-0.19%
2023/11/08	1	50.00	2	49.65	50.00	-1	974	-0.10%
2023/11/07	2	49.50	2	49.40	49.85	0	936	0.00%
2023/11/06	13	49.50	17	50.19	49.70	-4	881	-0.45%
2023/11/03	12	48.63	10	47.98	48.85	2	661	0.30%
2023/11/02	0	0.00	0.2	44.50	44.55	-0.2	411	-0.05%
2023/11/01	0	0.00	1	44.25	44.25	-1	428	-0.23%
2023/10/23	1	42.55	0	0.00	42.50	1	469	0.21%
2023/10/19	1	42.60	0	0.00	42.60	1	483	0.21%
2023/09/15	1	43.70	0	0.00	43.70	1	763	0.13%
2023/09/14	0	0.00	3	43.85	43.75	-3	762	-0.39%
2023/09/07	0	0.00	2	43.35	43.65	-2	794	-0.25%
2023/09/01	2	43.63	1	44.20	44.20	1	811	0.12%
2023/08/31	0	42.85	0	0.00	43.60	0	807	0.00%
2023/08/28	0	0.00	1	41.90	41.80	-1	828	-0.12%
2023/08/17	2	42.03	0	0.00	42.00	2	895	0.22%
2023/08/15	0	0.00	1	42.35	42.30	-1	920	-0.11%
2023/08/09	3	42.93	0	0.00	42.65	3	946	0.32%
2023/08/01	0.1	43.85	1	43.70	43.80	-0.9	915	-0.10%
2023/07/26	3.1	44.30	0	44.50	44.45	3.1	891	0.34%
2023/07/24	0	0.00	1	44.30	44.30	-1	882	-0.11%
2023/07/19	0	0.00	1.4	44.60	44.35	-1.4	878	-0.15%
2023/07/18	1	45.60	2	45.70	45.50	-1	881	-0.11%
2023/07/17	0	0.00	2	45.93	46.00	-2	880	-0.23%
2023/07/10	4	46.15	0	0.00	46.00	4	821	0.49%
2023/07/07	0	0.00	5	46.95	46.75	-5	810	-0.62%
2023/07/06	0	0.00	2	47.35	47.40	-2	800	-0.25%
2023/07/05	0	0.00	5	47.46	47.35	-5	824	-0.61%
2023/07/04	0	0.00	2	47.40	47.60	-2	820	-0.24%
2023/07/03	0	0.00	11	46.55	46.85	-11	818	-1.34%
2023/06/30	16	46.44	0	0.00	46.30	16	805	1.99%
2023/06/29	0	0.00	2	46.25	46.70	-2	803	-0.25%
2023/06/28	1	45.80	0	0.00	45.65	1	790	0.13%
2023/06/27	1	45.65	0	0.00	45.30	1	792	0.13%
2023/06/15	0	0.00	1	48.05	47.85	-1	777	-0.13%
2023/06/06	0	0.00	1	47.00	46.80	-1	829	-0.12%
2023/05/24	0	0.00	1	46.90	46.85	-1	918	-0.11%
2023/05/23	0	0.00	0.2	46.50	46.90	-0.2	912	-0.02%
2023/05/22	0	0.00	1	45.95	46.30	-1	898	-0.11%
2023/05/17	1	45.45	0	0.00	45.40	1	864	0.12%
2023/05/12	1	44.35	0	0.00	44.75	1	886	0.11%
2023/05/08	0	0.00	0.2	44.45	44.50	-0.2	922	-0.02%
2023/05/05	1	44.40	0	0.00	44.20	1	928	0.11%
2023/05/04	0	43.97	0	0.00	44.15	0	934	0.00%
2023/05/03	0	0.00	1	44.45	44.45	-1	928	-0.11%
2023/04/28	0.1	43.60	0	0.00	43.90	0.1	934	0.01%
2023/04/27	0	43.50	0	0.00	43.45	0	931	0.00%
2023/04/26	0	43.10	0	0.00	43.35	0	933	0.00%
2023/04/25	1	42.71	0	0.00	42.70	1	930	0.11%
2023/04/24	1	43.40	0	0.00	43.50	1	923	0.11%
2023/04/19	0	0.00	2	44.80	44.60	-2	911	-0.22%
2023/04/18	1	44.55	1	44.55	44.55	0	902	0.00%
2023/04/17	1	44.55	0	0.00	44.55	1	896	0.11%
2023/04/14	0	44.50	0.1	44.55	44.40	-0.1	887	-0.01%
2023/04/13	0	44.70	0	0.00	44.55	0	879	0.00%
2023/04/12	2	44.60	1	45.00	45.30	1	865	0.12%
2023/04/10	0.1	44.10	5	44.30	44.90	-5	825	-0.60%
2023/04/07	1.1	44.58	0	0.00	44.15	1.1	783	0.14%
2023/04/06	0	44.38	0	0.00	44.50	0	777	0.00%
2023/03/31	2	44.08	0	0.00	44.10	2	763	0.26%
2023/03/30	0.1	43.95	0	0.00	44.05	0.1	763	0.01%
2023/03/29	1.1	43.75	0	0.00	43.75	1.1	760	0.14%
2023/03/28	0.1	44.29	0	0.00	43.65	0.1	763	0.02%
2023/03/27	0	44.22	0	0.00	44.05	0	759	0.00%
2023/03/23	1	44.25	0	0.00	44.20	1	757	0.13%
2023/03/22	0	43.80	0	0.00	44.20	0	750	0.00%
2023/03/20	1	43.15	0	0.00	43.35	1	741	0.14%
2023/03/17	0	43.40	0	0.00	43.30	0	744	0.00%
2023/03/16	1.1	42.70	0	0.00	42.60	1.1	742	0.15%
2023/03/15	1	43.50	0	0.00	43.25	1	745	0.13%
2023/03/09	1	44.65	1	44.20	44.50	0	713	0.00%
2023/03/08	0	0.00	7.7	44.39	44.70	-7.7	671	-1.15%
2023/03/07	0	0.00	5	41.75	41.75	-5	548	-0.91%
2023/03/03	0	0.00	6	41.71	41.65	-6	563	-1.07%
2023/03/02	0	0.00	5	41.61	41.60	-5	557	-0.90%
2023/03/01	0	0.00	4	41.43	41.35	-4	551	-0.73%
2023/02/24	2	41.30	1	41.30	41.30	1	548	0.18%
2023/02/22	1	41.00	1	41.15	41.00	0	542	0.00%
2023/02/20	1	41.25	0	0.00	41.25	1	543	0.18%
2023/02/14	1	40.41	0	0.00	40.40	1	544	0.19%
2023/02/10	0	0.00	19	41.13	41.00	-19	547	-3.47%
2023/02/09	36	41.65	6	41.30	41.55	30	511	5.87%
2023/02/01	2	39.48	0	0.00	39.60	2	437	0.46%
2023/01/30	0	0.00	2	39.35	39.30	-2	431	-0.46%
2023/01/17	0.7	38.83	0	0.00	38.90	0.7	424	0.16%
2023/01/13	2	38.53	0	0.00	38.50	2	423	0.47%
2023/01/10	1	38.60	0	0.00	39.00	1	436	0.23%
2023/01/09	2	38.48	0	0.00	38.50	2	433	0.46%
2023/01/04	1	37.95	0	0.00	38.00	1	459	0.22%
2022/12/30	0	0.00	1	38.05	37.80	-1	476	-0.21%
2022/12/16	1	38.15	0	0.00	38.05	1	481	0.21%
2022/12/07	1	38.76	0	0.00	38.70	1	494	0.21%
2022/12/05	1	40.30	0	0.00	40.20	1	490	0.20%
2022/11/28	0	0.00	1	40.35	39.85	-1	455	-0.22%
2022/11/24	1	39.10	0	0.00	39.05	1	428	0.23%
2022/11/08	0	0.00	1	38.85	38.80	-1	444	-0.23%
2022/11/02	1	38.90	0	0.00	38.90	1	479	0.21%
2022/10/25	0	0.00	1	37.40	37.55	-1	520	-0.19%
2022/10/13	2	36.50	0	0.00	36.45	2	523	0.38%
2022/09/30	1	39.20	0	0.00	39.40	1	546	0.18%
2022/09/28	1	38.70	2	38.50	38.50	-1	595	-0.17%
2022/09/26	1	40.15	0	0.00	39.55	1	620	0.16%
2022/09/22	0	0.00	1	41.40	41.50	-1	660	-0.15%
2022/09/19	1	42.25	0	0.00	42.10	1	668	0.15%
2022/09/15	0	0.00	1	43.20	42.75	-1	683	-0.15%
2022/08/23	0	0.00	0.4	41.60	41.50	-0.4	710	-0.06%
2022/08/22	1	42.05	1	42.05	42.05	0	713	0.00%
2022/08/19	0.4	41.90	0	0.00	41.80	0.4	706	0.06%
2022/08/10	0	0.00	1	41.40	41.40	-1	723	-0.14%
2022/07/27	0	0.00	1	39.50	39.85	-1	891	-0.11%
2022/07/20	0	0.00	1	39.20	39.10	-1	947	-0.11%
2022/07/18	0	0.00	2	38.20	38.70	-2	977	-0.20%
2022/07/14	2	37.85	0	0.00	38.20	2	1,071	0.19%
2022/07/12	2	36.05	0	0.00	36.10	2	1,112	0.18%
2022/07/08	1	37.10	0	0.00	37.40	1	1,132	0.09%
2022/07/07	0	0.00	1	36.40	36.60	-1	1,128	-0.09%
2022/07/06	4	38.80	0	0.00	38.60	4	1,109	0.36%
2022/07/01	1	39.00	0	0.00	38.80	1	1,108	0.09%
2022/06/20	2	41.00	2	41.20	40.80	0	1,221	0.00%
2022/06/17	1	41.50	0	0.00	41.65	1	1,221	0.08%
2022/06/16	2	42.65	0	0.00	42.10	2	1,249	0.16%
2022/06/01	0	0.00	1	43.95	43.95	-1	1,713	-0.06%
2022/05/31	1	43.60	0	0.00	43.75	1	1,776	0.06%
2022/05/30	2	43.75	0	0.00	43.80	2	1,778	0.11%
2022/05/11	0	0.00	15	42.70	42.50	-15	1,782	-0.84%
2022/05/09	1	44.40	0	0.00	43.00	1	1,758	0.06%
2022/05/06	0	0.00	1	45.10	45.20	-1	1,721	-0.06%
2022/05/05	0	0.00	9	45.80	45.75	-9	1,706	-0.53%
2022/05/04	4	46.10	0	0.00	45.80	4	1,685	0.24%
2022/04/28	0	0.00	4	47.60	47.25	-4	1,654	-0.24%
2022/04/27	1	47.35	7	46.94	46.95	-6	1,650	-0.36%
2022/04/25	2	48.30	1	48.40	48.20	1	1,627	0.06%
2022/04/22	1	49.90	1	50.00	49.95	0	1,607	0.00%
2022/04/20	2	50.05	2	50.20	50.40	0	1,577	0.00%
2022/04/15	1	48.80	0	0.00	48.80	1	1,523	0.07%
2022/04/13	1	48.40	0	0.00	48.55	1	1,568	0.06%
2022/04/07	0	0.00	2	48.65	47.90	-2	1,710	-0.12%
2022/04/06	0	0.00	1	49.55	49.15	-1	1,868	-0.05%
2022/04/01	1	49.55	0	0.00	49.35	1	1,886	0.05%
2022/03/31	1	49.90	3	49.78	49.70	-2	1,917	-0.10%
2022/03/30	3	49.85	3	49.88	50.20	0	1,983	0.00%
2022/03/29	0	0.00	2	49.05	49.05	-2	1,947	-0.10%
2022/03/28	1	48.45	1	48.95	49.10	0	1,958	0.00%
2022/03/25	0	0.00	1	49.35	49.25	-1	1,967	-0.05%
2022/03/24	1	49.70	6	49.67	49.50	-5	1,976	-0.25%
2022/03/23	1	49.65	9	49.50	49.15	-8	2,025	-0.40%
2022/03/22	1	49.25	1	49.50	49.50	0	2,110	0.00%
2022/03/21	3	49.22	1.1	48.94	49.30	1.9	2,122	0.09%
2022/03/18	10	49.12	1	49.15	48.40	9	2,142	0.42%
2022/03/17	1	49.55	0	0.00	49.35	1	2,134	0.05%
2022/03/16	3	49.18	3	49.35	49.50	0	2,147	0.00%
2022/03/15	12	49.14	5	49.26	49.00	7	2,170	0.32%
2022/03/14	0	0.00	3	49.60	49.35	-3	2,218	-0.14%
2022/03/11	1	48.40	0	0.00	48.40	1	2,244	0.04%
2022/03/10	3.1	48.52	6	48.43	48.35	-2.9	2,323	-0.12%
2022/03/09	4	48.26	1	48.25	48.30	3	2,435	0.12%
2022/03/08	1	45.05	0	0.00	44.70	1	2,688	0.04%
2022/03/07	1	45.60	1	46.00	46.00	0	2,710	0.00%
2022/03/04	3	47.93	1	47.55	47.60	2	2,750	0.07%
2022/03/03	1	46.60	0	0.00	46.70	1	2,736	0.04%
2022/03/01	0	0.00	1	46.10	46.40	-1	2,866	-0.03%
2022/02/24	1	45.50	0	0.00	45.50	1	3,275	0.03%
2022/02/23	0	0.00	5	46.75	46.90	-5	3,369	-0.15%
2022/02/17	1	46.85	1	47.20	46.85	0	3,398	0.00%
2022/02/16	1	46.95	1	47.30	46.80	0	3,403	0.00%
2022/02/14	1	46.15	0	0.00	46.35	1	3,413	0.03%
2022/02/11	0	0.00	2	47.30	47.50	-2	3,426	-0.06%
2022/01/26	1	44.65	0	0.00	44.80	1	3,474	0.03%
2022/01/25	2	45.05	0	0.00	45.00	2	3,476	0.06%
2022/01/24	0.1	45.65	0	0.00	45.70	0.1	3,491	0.00%
2022/01/21	1	46.05	0	0.00	45.90	1	3,479	0.03%
2022/01/17	0	0.00	1	46.90	47.15	-1	3,453	-0.03%
2022/01/14	7	46.23	1	46.10	46.35	6	3,450	0.17%
2022/01/13	0	0.00	2	47.18	46.95	-2	3,435	-0.06%
2022/01/11	1	47.15	0	0.00	47.05	1	3,424	0.03%
2022/01/10	2	47.93	0	0.00	48.05	2	3,397	0.06%
2022/01/06	1	48.30	0	0.00	48.15	1	3,342	0.03%
2022/01/05	1	49.15	3	49.02	48.85	-2	3,313	-0.06%
2022/01/04	1	49.80	1	49.95	49.35	0	3,280	0.00%
2022/01/03	15	50.05	1	50.10	49.50	14	3,252	0.43%
2021/12/30	2	50.80	0	0.00	50.70	2	3,209	0.06%
2021/12/29	11	50.20	9	50.53	51.00	2	3,153	0.06%
2021/12/28	1	49.25	0	0.00	49.35	1	2,973	0.03%
2021/12/27	6	49.49	1	49.65	49.55	5	2,955	0.17%
2021/12/24	11	49.71	4	49.43	49.35	7	2,929	0.24%
2021/12/20	1	48.65	1	49.20	48.50	0	2,804	0.00%
2021/12/17	1	48.90	0	0.00	48.80	1	2,782	0.04%
2021/12/16	0	0.00	10	49.46	49.85	-10	2,709	-0.37%
2021/12/15	0	0.00	3	48.15	48.20	-3	2,603	-0.12%
2021/12/14	3	49.02	3	49.05	48.55	0	2,577	0.00%
2021/12/13	0	48.80	0.1	49.10	48.85	-0.1	2,526	0.00%
2021/12/10	16	49.01	5	48.95	49.15	11	2,501	0.44%
2021/12/09	0	0.00	8.1	48.25	48.30	-8.1	2,450	-0.33%
2021/12/08	8.1	49.51	5.2	49.23	49.00	2.9	2,383	0.12%
2021/12/07	11	49.81	2	49.50	49.65	9	2,295	0.39%
2021/12/06	8	49.91	8	49.21	49.20	0	2,207	0.00%
2021/12/03	1	49.35	4	49.34	49.60	-3	2,123	-0.14%
2021/12/02	22	48.98	9	49.10	48.65	13	1,971	0.66%
2021/12/01	2	47.15	6	47.23	47.15	-4	1,611	-0.25%
2021/11/30	3	47.10	4	46.78	46.50	-1	1,580	-0.06%
2021/11/29	3	45.65	4	44.96	45.80	-1	1,559	-0.06%
2021/11/26	8	47.06	1	46.15	46.15	7	1,518	0.46%
2021/11/25	3	46.15	0	0.00	46.10	3	1,469	0.21%
2021/11/24	8	46.13	7	46.37	46.00	1	1,473	0.07%
2021/11/23	0	0.00	59.3	46.89	47.05	-59.3	1,332	-4.45%
2021/11/22	35	45.17	18	44.25	45.45	17	1,066	1.59%
2021/11/15	0	0.00	1	42.95	42.80	-1	1,077	-0.09%
2021/11/12	1	43.00	3	43.28	43.00	-2	1,104	-0.18%
2021/11/10	41	44.03	0.1	43.95	43.80	40.9	1,119	3.65%
2021/11/09	0.1	43.35	0	0.00	43.40	0.1	1,114	0.01%
2021/11/08	3	43.67	0	0.00	43.50	3	1,120	0.27%
2021/11/04	1	43.55	0	0.00	43.45	1	1,162	0.09%
2021/11/03	0	0.00	2	42.83	43.50	-2	1,206	-0.17%
2021/11/02	1	42.20	1	42.35	41.80	0	1,171	0.00%
2021/11/01	1.2	42.78	0	0.00	42.30	1.2	1,180	0.10%
2021/10/28	2	41.88	0	0.00	41.90	2	1,182	0.17%
2021/10/27	0	0.00	1	41.55	41.65	-1	1,194	-0.08%
2021/10/21	1	40.90	0	0.00	42.00	1	1,280	0.08%
2021/10/15	0.2	40.35	0	0.00	40.30	0.2	1,384	0.01%
2021/10/14	0	0.00	1	39.65	39.60	-1	1,441	-0.07%
2021/10/13	1	39.80	0	0.00	39.50	1	1,558	0.06%
2021/10/06	3	39.85	0	0.00	39.70	3	1,709	0.18%
2021/10/05	0.4	39.80	3	38.85	40.15	-2.6	1,733	-0.15%
2021/09/28	0	0.00	2	42.15	42.30	-2	1,809	-0.11%
2021/09/16	0	0.00	0.4	42.30	42.20	-0.4	2,010	-0.02%
2021/09/15	1	42.60	0	0.00	42.55	1	2,016	0.05%
2021/09/09	0	0.00	1	42.80	42.95	-1	2,057	-0.05%
2021/09/08	2	43.23	1	43.15	42.80	1	2,069	0.05%
2021/09/07	0	0.00	1	44.45	44.10	-1	2,073	-0.05%
2021/09/06	1	44.30	1	44.90	44.05	0	2,092	0.00%
2021/09/03	2	45.15	0	0.00	44.85	2	2,143	0.09%
2021/09/02	0	0.00	2	44.85	44.75	-2	2,191	-0.09%
2021/08/30	13	43.90	13	43.93	43.90	0	2,128	0.00%
2021/08/25	3	42.97	1	41.95	42.60	2	2,121	0.09%
2021/08/24	1	41.80	2	41.98	41.35	-1	2,072	-0.05%
2021/08/23	1	41.65	1	41.95	41.75	0	2,096	0.00%
2021/08/18	1	43.80	1	43.80	44.00	0	2,101	0.00%
2021/08/16	1	44.00	8	44.49	44.05	-7	2,086	-0.34%
2021/08/11	0	0.00	2	45.35	45.80	-2	2,099	-0.10%
2021/08/09	1	47.85	0	0.00	47.95	1	2,127	0.05%
2021/08/06	1	47.45	0	0.00	47.30	1	2,126	0.05%
2021/08/05	2	47.65	2	47.60	47.85	0	2,189	0.00%
2021/08/04	1	47.35	0	0.00	47.50	1	2,263	0.04%
2021/08/02	1	47.60	0	0.00	47.50	1	2,448	0.04%
2021/07/30	0	0.00	3	47.00	47.00	-3	2,500	-0.12%
2021/07/29	2	46.48	5	46.61	46.65	-3	2,511	-0.12%
2021/07/28	8	47.58	3	46.45	46.50	5	2,525	0.20%
2021/07/27	1	48.00	1	47.60	46.90	0	2,579	0.00%
2021/07/26	4	47.76	0	0.00	47.70	4	2,606	0.15%
2021/07/23	0	0.00	9	47.75	47.30	-9	2,650	-0.34%
2021/07/22	9	47.30	0	0.00	47.30	9	2,730	0.33%
2021/07/20	2	47.20	0	0.00	46.95	2	2,865	0.07%
2021/07/19	4	48.03	0	0.00	48.10	4	2,857	0.14%
2021/07/16	0	0.00	3	46.70	48.00	-3	2,843	-0.11%
2021/07/14	7	46.26	3	46.07	46.15	4	2,928	0.14%
2021/07/13	0	0.00	7	46.38	46.10	-7	2,951	-0.24%
2021/07/12	0	0.00	1	46.45	46.45	-1	2,936	-0.03%
2021/07/09	0	0.00	6.2	46.05	45.90	-6.2	2,922	-0.21%
2021/07/08	1.1	46.06	0.1	46.30	46.20	1	2,960	0.03%
2021/07/07	1	46.60	3	46.38	46.10	-2	3,009	-0.07%
2021/07/02	0	0.00	1	45.10	45.10	-1	3,166	-0.03%
2021/07/01	1	45.00	0.1	45.20	44.95	0.9	3,180	0.03%
2021/06/30	6	45.11	0	0.00	45.90	6	3,178	0.19%
2021/06/29	0	0.00	10	45.15	45.10	-10	3,161	-0.32%
2021/06/28	6	45.61	0	0.00	45.90	6	3,144	0.19%
2021/06/11	2	44.10	1	44.40	44.50	1	3,218	0.03%
2021/06/10	1	43.00	0	0.00	44.45	1	3,320	0.03%
2021/05/31	0	0.00	1	42.85	42.65	-1	3,606	-0.03%
2021/05/21	0.2	41.50	0	0.00	41.40	0.2	3,762	0.00%
2021/05/19	0	0.00	5	41.25	41.50	-5	3,820	-0.13%
2021/05/18	10.1	40.35	10	40.40	40.70	0.1	3,833	0.00%
2021/05/17	5	38.90	3	38.18	38.40	2	3,824	0.05%
2021/05/14	11	42.80	8	41.26	41.40	3	3,785	0.08%
2021/05/13	3	41.87	1	42.20	41.70	2	3,741	0.05%
2021/05/12	3	43.37	11.4	43.36	43.05	-8.4	3,675	-0.23%
2021/05/11	2	46.58	2	47.10	46.65	0	3,625	0.00%
2021/05/10	5	50.40	2	49.10	49.05	3	3,578	0.08%
2021/05/07	4	48.03	2	48.60	49.00	2	3,456	0.06%
2021/05/06	1	46.20	0	0.00	46.20	1	3,403	0.03%
2021/05/04	1	46.50	0	0.00	47.00	1	3,393	0.03%
2021/05/03	2	49.40	11	50.21	49.40	-9	3,329	-0.27%
2021/04/29	12	51.96	0	0.00	51.20	12	3,286	0.37%
2021/04/28	1	52.30	12	51.27	52.40	-11	3,255	-0.34%
2021/04/27	19	51.69	4	51.45	52.10	15	3,221	0.47%
2021/04/26	8	50.90	3	51.10	51.20	5	3,112	0.16%
2021/04/23	0	0.00	1	49.40	49.50	-1	3,069	-0.03%
2021/04/22	13	50.45	11	50.21	49.00	2	3,058	0.07%
2021/04/21	24	50.64	28	50.33	51.00	-4	3,010	-0.13%
2021/04/20	7	50.50	1	50.40	50.50	6	2,962	0.20%
2021/04/19	0	0.00	3	49.08	49.15	-3	2,948	-0.10%
2021/04/16	30	47.88	31	48.11	48.25	-1	2,934	-0.03%
2021/04/15	17	47.24	15	47.09	47.40	2	2,928	0.07%
2021/04/14	2	47.13	2	47.40	47.30	0	2,945	0.00%
2021/04/13	0.1	48.50	2	49.50	48.00	-1.9	2,958	-0.06%
2021/04/12	0	49.00	0	0.00	48.70	0	2,932	0.00%
2021/04/09	2	48.15	0	0.00	48.00	2	2,896	0.07%
2021/04/08	3	49.23	8	48.52	49.20	-5	2,818	-0.18%
2021/04/01	0	0.00	5	47.25	47.40	-5	2,711	-0.18%
2021/03/31	0	0.00	15	47.70	47.40	-15	2,711	-0.55%
2021/03/30	5	47.65	0	0.00	47.65	5	2,710	0.18%
2021/03/29	12	47.41	0	0.00	47.55	12	2,695	0.45%
2021/03/25	0	0.00	11	46.55	46.05	-11	2,686	-0.41%
2021/03/24	1	46.25	4	47.00	46.70	-3	2,687	-0.11%
2021/03/22	1	46.90	0	47.25	47.00	1	2,676	0.04%
2021/03/19	1	47.05	0	0.00	47.05	1	2,686	0.04%
2021/03/18	0	0.00	2	47.70	47.45	-2	2,684	-0.07%
2021/03/17	0	0.00	4	47.56	47.45	-4	2,696	-0.15%
2021/03/16	1	47.00	1	47.99	47.55	0	2,723	0.00%
2021/03/15	3	45.87	0	0.00	46.10	3	2,615	0.11%
2021/03/12	0	0.00	4	46.55	46.05	-4	2,647	-0.15%
2021/03/11	1	46.45	3	46.97	46.65	-2	2,776	-0.07%
2021/03/10	4	46.49	1	46.65	47.40	3	2,775	0.11%
2021/03/09	2	45.90	1	45.31	45.75	1	2,732	0.04%
2021/03/08	0	0.00	4	45.48	45.40	-4	2,724	-0.15%
2021/03/05	3	45.17	1	45.05	45.05	2	2,746	0.07%
2021/03/04	14	45.94	5	45.70	45.35	9	2,773	0.32%
2021/03/03	2	45.33	1	45.70	45.70	1	2,737	0.04%
2021/03/02	0	0.00	2	45.50	45.30	-2	2,723	-0.07%
2021/02/26	0	0.00	2	45.20	45.25	-2	2,714	-0.07%
2021/02/24	0	0.00	1.1	44.97	44.55	-1.1	2,748	-0.04%
2021/02/23	0	0.00	3	44.93	44.90	-3	2,747	-0.11%
2021/02/22	2	44.00	1	44.00	44.15	1	2,748	0.04%
2021/02/19	1	42.65	0	0.00	43.55	1	2,722	0.04%
2021/02/18	0	0.00	1	42.65	42.60	-1	2,709	-0.04%
2021/02/02	0	0.00	2	42.25	41.00	-2	2,880	-0.07%
2021/01/29	4	41.24	0	0.00	41.00	4	3,053	0.13%
2021/01/27	0	0.00	1	42.00	41.85	-1	3,066	-0.03%
2021/01/22	1	41.00	0	0.00	41.35	1	3,087	0.03%
2021/01/21	1.2	41.08	0	0.00	41.15	1.2	3,093	0.04%
2021/01/20	2.1	41.42	0	0.00	41.05	2.1	3,085	0.07%
2021/01/19	3.1	43.35	0	0.00	43.05	3.1	3,055	0.10%
2021/01/18	1.1	43.84	1	43.10	43.05	0.1	3,073	0.00%
2021/01/15	0	0.00	1.1	44.76	44.10	-1.1	3,052	-0.04%
2021/01/14	0	0.00	6	45.12	44.95	-6	3,040	-0.20%
2021/01/13	0	0.00	0.1	44.75	44.50	-0.1	2,993	0.00%
2021/01/12	0	0.00	0.1	44.83	44.25	-0.1	2,974	0.00%
2021/01/11	0	0.00	0.1	44.45	44.80	-0.1	2,933	0.00%
2021/01/08	1	44.05	0	0.00	43.75	1	2,910	0.03%
2021/01/06	0	0.00	0.2	44.35	43.55	-0.2	2,879	-0.01%
2021/01/05	0	0.00	0.2	44.00	44.55	-0.2	2,817	-0.01%
2020/12/31	2	43.40	0	43.60	43.35	2	2,778	0.07%
2020/12/30	0	0.00	2	43.35	43.20	-2	2,770	-0.07%
2020/12/29	1	43.30	2	43.23	42.85	-1	2,763	-0.04%
2020/12/28	2	43.05	3	43.22	43.40	-1	2,749	-0.04%
2020/12/25	3	43.10	0	0.00	43.00	3	2,737	0.11%
2020/12/24	0	0.00	1.1	43.25	43.15	-1.1	2,735	-0.04%
2020/12/23	0.1	42.40	0	0.00	42.55	0.1	2,714	0.00%
2020/12/22	0.1	42.70	1	42.20	42.10	-0.9	2,736	-0.03%
2020/12/21	1	41.95	0	0.00	42.65	1	2,747	0.04%
2020/12/17	1	42.70	2	42.85	42.85	-1	2,738	-0.04%
2020/12/16	0	0.00	0.1	43.50	43.35	-0.1	2,738	0.00%
2020/12/15	2	43.63	0	0.00	43.15	2	2,734	0.07%
2020/12/10	4	45.18	0	0.00	44.70	4	2,658	0.15%
2020/12/09	2	46.20	0	0.00	46.00	2	2,599	0.08%
2020/12/08	4	45.88	2	46.00	45.75	2	2,577	0.08%
2020/12/07	11	46.87	14	46.55	46.70	-3	2,543	-0.12%
2020/12/04	0	0.00	1	45.50	45.40	-1	2,382	-0.04%
2020/12/03	0	0.00	1.2	43.87	43.85	-1.2	2,345	-0.05%
2020/12/02	3.2	43.60	0	0.00	43.60	3.2	2,418	0.13%
2020/12/01	0	0.00	1	43.80	43.80	-1	2,532	-0.04%
2020/11/30	0	0.00	2	43.30	43.35	-2	2,690	-0.07%
2020/11/27	1	42.60	1	42.55	42.50	0	2,664	0.00%
2020/11/25	0	0.00	12	43.45	42.55	-12	2,843	-0.42%
2020/11/24	54	43.45	44	43.37	43.40	10	2,814	0.36%
2020/11/23	3	42.90	4	42.71	42.90	-1	2,741	-0.04%
2020/11/20	8	42.40	4	42.35	42.50	4	2,711	0.15%
2020/11/19	12	42.74	8	42.66	42.50	4	2,680	0.15%
2020/11/18	2	42.20	0	0.00	41.95	2	2,605	0.08%
2020/11/17	0	0.00	6	41.81	42.00	-6	2,598	-0.23%
2020/11/13	1	41.75	0	0.00	41.75	1	2,744	0.04%
2020/11/12	2	41.45	1	41.75	41.45	1	2,788	0.04%
2020/11/11	1	42.20	1	42.20	42.25	0	2,796	0.00%
2020/11/10	3	42.45	10	41.86	42.00	-7	2,788	-0.25%
2020/11/09	13	41.81	0	0.00	41.70	13	2,744	0.47%
2020/11/06	0	0.00	2	41.45	41.85	-2	2,629	-0.08%
2020/11/05	0	0.00	1	40.90	40.75	-1	2,578	-0.04%
2020/11/04	0	0.00	1	40.40	40.55	-1	2,605	-0.04%
2020/11/03	1	40.50	1	40.95	40.50	0	2,676	0.00%
2020/10/30	0	0.00	1	40.20	39.55	-1	2,871	-0.03%
2020/10/28	1	39.70	0	0.00	39.95	1	2,879	0.03%
2020/10/27	0	0.00	3	40.47	40.30	-3	2,864	-0.10%
2020/10/26	2	39.85	1	40.20	40.15	1	2,841	0.04%
2020/10/23	1	39.45	1	39.45	39.45	0	2,813	0.00%
2020/10/22	1	38.80	0	0.00	38.80	1	2,851	0.04%
2020/10/20	2	39.38	1	39.25	39.35	1	2,899	0.03%
2020/10/19	1	39.50	0	0.00	39.30	1	2,917	0.03%
2020/10/16	1	39.05	0	0.00	38.75	1	2,885	0.03%
2020/10/14	5	39.00	5	38.80	38.85	0	2,901	0.00%
2020/10/13	1	38.60	0	0.00	38.85	1	2,930	0.03%
2020/10/05	1	37.95	0	0.00	38.10	1	3,219	0.03%
2020/09/23	1	38.65	0	0.00	38.70	1	3,607	0.03%
2020/09/16	1	39.70	0	0.00	39.60	1	3,610	0.03%
2020/09/09	1	39.60	1	40.60	40.35	0	3,577	0.00%
2020/09/08	1	40.60	1	40.70	40.20	0	3,557	0.00%
2020/09/07	1	41.80	0	0.00	41.60	1	3,515	0.03%
2020/09/04	7	41.37	2.3	42.50	42.70	4.7	3,435	0.14%
2020/09/03	13	41.21	16.1	41.95	41.90	-3.1	3,382	-0.09%
2020/09/02	0	0.00	5	40.05	40.05	-5	3,205	-0.16%
2020/09/01	2	39.88	0	0.00	40.30	2	3,240	0.06%
2020/08/31	1	40.35	0	0.00	40.45	1	3,253	0.03%
2020/08/25	0	0.00	1	38.95	38.70	-1	3,152	-0.03%
2020/08/21	1	38.20	0	0.00	38.15	1	3,150	0.03%
2020/08/20	1	37.90	0	0.00	37.30	1	3,144	0.03%
2020/08/19	2	40.38	0	0.00	39.55	2	3,058	0.07%
2020/08/18	0	0.00	1	40.10	40.10	-1	2,961	-0.03%
2020/08/17	1	39.55	0	0.00	39.35	1	2,871	0.03%
2020/08/14	1	39.10	1	39.05	39.15	0	2,826	0.00%
2020/08/13	0	0.00	1	39.20	39.25	-1	2,801	-0.04%
2020/08/12	3	39.25	0	0.00	38.85	3	2,743	0.11%
2020/08/11	0	0.00	12	38.83	39.15	-12	2,715	-0.44%
2020/08/07	1	38.90	0	0.00	39.25	1	2,659	0.04%
2020/08/06	0	0.00	7	38.68	38.70	-7	2,595	-0.27%
2020/08/05	5	37.50	1	38.00	38.15	4	2,456	0.16%
2020/07/29	0	0.00	1	34.50	34.65	-1	2,419	-0.04%
2020/07/28	0	0.00	2	34.30	34.25	-2	2,427	-0.08%
2020/07/23	1	37.30	0	0.00	37.40	1	2,412	0.04%
2020/07/22	0	0.00	2	37.70	37.60	-2	2,412	-0.08%
2020/07/20	2	37.33	0	0.00	37.40	2	2,411	0.08%
2020/07/17	0	0.00	1	37.75	37.65	-1	2,426	-0.04%
2020/07/16	0	0.00	10	38.78	38.00	-10	2,412	-0.41%
2020/07/15	2	37.48	0	0.00	37.30	2	2,293	0.09%
2020/07/14	0	0.00	21	37.78	37.65	-21	2,279	-0.92%
2020/07/13	10	37.70	0	0.00	38.30	10	2,248	0.44%
2020/07/10	1	37.70	0	0.00	37.35	1	2,257	0.04%
2020/07/09	8	38.29	0	0.00	38.00	8	2,233	0.36%
2020/07/08	3	40.12	10.2	40.01	40.20	-7.2	2,138	-0.34%
2020/07/07	1	40.10	0	0.00	40.10	1	2,056	0.05%
2020/07/06	20	40.45	25	40.24	40.35	-5	2,010	-0.25%
2020/07/03	0	0.00	2	39.25	39.10	-2	1,973	-0.10%
2020/07/02	10	38.95	3	38.97	38.95	7	1,972	0.35%
2020/07/01	0	0.00	1	38.30	38.20	-1	1,942	-0.05%
2020/06/23	0	0.00	4	37.91	37.80	-4	1,948	-0.21%
2020/06/19	3	38.00	0	0.00	37.70	3	1,968	0.15%
2020/06/16	0	0.00	2	37.60	37.50	-2	1,981	-0.10%
2020/06/12	2	37.20	0	0.00	37.50	2	2,057	0.10%
2020/06/11	2	38.53	0	0.00	38.20	2	2,092	0.10%
2020/06/10	2	38.95	6	39.03	38.85	-4	2,073	-0.19%
2020/06/09	1	38.25	0	0.00	38.55	1	2,053	0.05%
2020/06/05	0	0.00	5	38.69	38.80	-5	2,038	-0.25%
2020/06/04	2	37.55	0	0.00	37.60	2	1,977	0.10%
2020/06/01	0	0.00	1	36.55	36.50	-1	1,950	-0.05%
2020/05/29	0	36.05	0	0.00	35.90	0	1,944	0.00%
2020/05/25	0	0.00	3	36.00	36.10	-3	1,953	-0.15%
2020/05/21	0	0.00	1	36.75	36.70	-1	1,972	-0.05%
2020/05/18	1	35.80	0	0.00	35.55	1	1,979	0.05%
2020/05/13	1	36.80	0	0.00	36.90	1	1,985	0.05%
2020/05/12	2	37.20	0	0.00	37.15	2	1,965	0.10%
2020/05/11	4	37.21	2	37.80	37.25	2	1,964	0.10%
2020/05/07	2	37.53	2	37.55	37.50	0	1,917	0.00%
2020/05/05	3	37.33	0	0.00	37.50	3	1,920	0.16%
2020/05/04	2	36.40	0	0.00	36.50	2	1,899	0.11%
2020/04/29	2	36.60	0	0.00	36.95	2	1,895	0.11%
2020/04/27	3	36.20	1	36.10	36.15	2	1,898	0.11%
2020/04/24	7.2	35.43	7	35.56	35.50	0.2	1,887	0.01%
2020/04/23	1	35.55	0	0.00	35.85	1	1,893	0.05%
2020/04/22	0	0.00	1	34.85	35.40	-1	1,892	-0.05%
2020/04/17	3	35.87	0	0.00	35.10	3	1,892	0.16%
2020/04/16	0	0.00	3	35.25	35.25	-3	1,874	-0.16%
2020/04/15	3	35.20	0	0.00	35.20	3	1,867	0.16%
2020/04/14	2	34.15	0	0.00	34.35	2	1,828	0.11%
2020/04/09	1	33.50	2	34.05	33.90	-1	2,067	-0.05%
2020/04/08	5	32.49	0	0.00	33.50	5	2,052	0.24%
2020/04/07	0	0.00	1	32.00	31.80	-1	2,036	-0.05%
2020/04/01	0	30.45	0	0.00	30.35	0	2,111	0.00%
2020/03/31	1	29.90	0	0.00	29.85	1	2,100	0.05%
2020/03/30	0	0.00	2	29.40	29.65	-2	2,106	-0.09%
2020/03/27	2	29.80	0	0.00	29.55	2	2,127	0.09%
2020/03/26	3	29.48	1	29.70	29.80	2	2,147	0.09%
2020/03/25	2	29.80	12	29.80	29.60	-10	2,303	-0.43%
2020/03/24	4	28.88	0	0.00	28.70	4	2,308	0.17%
2020/03/23	1	27.95	0	0.00	27.65	1	2,309	0.04%
2020/03/18	11	29.34	2	28.75	28.60	9	2,311	0.39%
2020/03/17	3	29.48	0	0.00	28.65	3	2,324	0.13%
2020/03/16	0	0.00	2	28.65	28.50	-2	2,293	-0.09%
2020/03/13	1	29.10	5	28.45	29.25	-4	2,295	-0.17%
2020/03/11	0	0.00	1	35.00	35.00	-1	2,325	-0.04%
2020/02/27	0	0.00	1	38.25	37.75	-1	2,381	-0.04%
2020/02/26	2	38.68	0	0.00	38.70	2	2,367	0.08%
2020/02/25	2	38.50	2	39.35	39.40	0	2,350	0.00%
2020/02/24	0	0.00	1	38.70	38.70	-1	2,328	-0.04%
2020/02/21	2	39.20	0	0.00	39.10	2	2,322	0.09%
2020/02/20	1	39.05	0	39.15	39.05	1	2,319	0.04%
2020/02/19	1	39.25	0	0.00	39.20	1	2,312	0.04%
2020/02/11	0	0.00	4	37.95	37.95	-4	2,304	-0.17%
2020/02/04	1	38.35	0	0.00	38.70	1	2,318	0.04%
2020/02/03	2	36.40	0	0.00	37.10	2	2,340	0.09%
2020/01/31	2	38.65	1	38.65	38.50	1	2,324	0.04%
2020/01/20	3	42.43	0	0.00	42.45	3	2,281	0.13%
2020/01/13	1	42.40	0	0.00	42.35	1	2,339	0.04%
2020/01/10	0	0.00	10	42.85	42.80	-10	2,357	-0.42%
2020/01/09	1	43.35	1	43.05	43.00	0	2,356	0.00%
2020/01/08	2	43.45	3	42.87	42.70	-1	2,347	-0.04%
2020/01/07	2	44.20	2	44.33	43.15	0	2,344	0.00%
2020/01/06	0	0.00	1	44.00	44.00	-1	2,279	-0.04%
2020/01/03	5	43.95	0	0.00	44.30	5	2,241	0.22%
2019/12/30	3	44.43	4	44.28	44.65	-1	2,044	-0.05%
2019/12/25	3	43.00	5	42.91	42.90	-2	2,025	-0.10%
2019/12/24	3	42.50	2	43.00	42.90	1	2,020	0.05%
2019/12/23	3	42.28	6	42.36	42.15	-3	2,006	-0.15%
2019/12/20	21	44.64	18	44.74	43.35	3	1,974	0.15%
2019/12/19	2	43.60	0	0.00	43.95	2	1,810	0.11%
2019/12/18	0	0.00	3	43.67	43.85	-3	1,777	-0.17%
2019/12/16	1	42.90	1	43.20	43.40	0	1,719	0.00%
2019/12/13	0	0.00	2	42.73	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	2	42.50	42.30	-2	1,649	-0.12%
2019/12/11	1	42.35	3	42.20	42.30	-2	1,612	-0.12%
2019/12/10	0	0.00	3	42.03	42.10	-3	1,579	-0.19%
2019/12/09	8	42.01	6	42.13	41.70	2	1,550	0.13%
2019/12/05	0	0.00	7	40.60	40.25	-7	1,436	-0.49%
2019/12/04	3	40.55	1	40.50	40.40	2	1,471	0.14%
2019/11/20	1	39.35	0	0.00	39.15	1	1,460	0.07%
2019/11/19	0	0.00	2	39.40	39.35	-2	1,472	-0.14%
2019/11/18	0	0.00	2	39.05	38.95	-2	1,476	-0.14%
2019/11/14	0	0.00	1	39.00	39.15	-1	1,486	-0.07%
2019/11/08	1	39.60	0	0.00	39.60	1	1,507	0.07%
2019/11/07	1	39.55	0	0.00	39.50	1	1,522	0.07%
2019/11/06	1	39.70	1	39.90	39.55	0	1,513	0.00%
2019/11/01	1	40.20	1	40.00	40.10	0	1,513	0.00%
2019/10/31	2	39.75	3	40.43	40.90	-1	1,505	-0.07%
2019/10/30	1	39.80	1	40.10	40.15	0	1,471	0.00%
2019/10/25	0	0.00	1	41.40	41.20	-1	1,472	-0.07%
2019/10/23	1	40.95	0	0.00	41.00	1	1,439	0.07%
2019/10/21	3	40.78	7	41.06	41.35	-4	1,426	-0.28%
2019/10/18	0	0.00	4	40.60	40.35	-4	1,372	-0.29%
2019/10/17	1	40.00	1	39.80	40.15	0	1,341	0.00%
2019/10/16	1	39.75	1	40.15	39.75	0	1,360	0.00%
2019/10/15	1	40.10	1	40.35	39.95	0	1,370	0.00%
2019/10/09	1	39.65	0	0.00	39.10	1	1,358	0.07%
2019/10/08	1	40.15	1	40.55	40.10	0	1,355	0.00%
2019/10/04	1	40.05	0	0.00	39.80	1	1,377	0.07%
2019/10/03	5	40.04	1	40.00	40.05	4	1,509	0.26%
2019/10/02	8	40.50	0	0.00	40.50	8	1,608	0.50%
2019/10/01	0	0.00	10	40.71	40.90	-10	1,644	-0.61%
2019/09/27	1	39.15	0	0.00	39.40	1	1,621	0.06%
2019/09/25	0	0.00	1	39.00	38.80	-1	1,637	-0.06%
2019/09/24	5	39.50	0	0.00	39.35	5	1,663	0.30%
2019/09/23	0	0.00	5	39.80	39.85	-5	1,670	-0.30%
2019/09/20	1	39.45	0	0.00	39.45	1	1,681	0.06%
2019/09/19	5	39.50	0	0.00	39.50	5	1,698	0.29%
2019/09/18	0	0.00	5	39.55	39.50	-5	1,726	-0.29%
2019/09/16	0.2	40.50	0	0.00	39.15	0.2	1,746	0.01%
2019/09/10	0.1	40.00	0	0.00	39.50	0.1	1,899	0.01%
2019/09/09	2.1	39.59	0	0.00	39.65	2.1	1,939	0.11%
2019/09/06	14	40.87	0	0.00	40.60	14	1,926	0.73%
2019/09/03	1	41.70	0	0.00	41.65	1	1,960	0.05%
2019/08/30	1	42.10	4	41.88	41.40	-3	1,962	-0.15%
2019/08/27	1	40.40	0	0.00	40.25	1	1,922	0.05%
2019/08/26	1	40.60	0	0.00	40.50	1	1,925	0.05%
2019/08/20	1	42.05	2	41.70	41.30	-1	1,959	-0.05%
2019/08/19	2	41.40	3	41.40	41.70	-1	1,963	-0.05%
2019/08/16	2	40.85	0	0.00	41.00	2	1,981	0.10%
2019/08/12	1	40.05	1	39.95	40.00	0	1,965	0.00%
2019/08/08	1	39.30	0	0.00	38.85	1	1,975	0.05%
2019/08/07	1	38.90	0	0.00	38.50	1	1,984	0.05%
2019/07/30	4	42.19	2	42.85	41.70	2	2,092	0.10%
2019/07/26	0	0.00	2	42.25	42.25	-2	2,089	-0.10%
2019/07/18	0	0.00	6	41.28	40.95	-6	2,274	-0.26%
2019/07/15	0	0.00	2	41.50	41.75	-2	2,528	-0.08%
2019/07/12	2	41.93	0	0.00	41.85	2	2,943	0.07%
2019/07/11	1	42.10	1	42.30	42.05	0	3,046	0.00%
2019/07/10	3	42.03	0	0.00	42.00	3	3,090	0.10%
2019/07/09	3	42.17	0	0.00	41.80	3	3,143	0.10%
2019/07/08	0	0.00	3	46.27	46.50	-3	3,069	-0.10%
2019/07/05	1	46.05	2	46.05	46.00	-1	3,050	-0.03%
2019/07/04	0	0.00	1	46.05	46.05	-1	3,035	-0.03%
2019/07/03	1	45.10	0	0.00	44.95	1	3,051	0.03%
2019/07/02	1	45.35	3	45.12	45.35	-2	3,074	-0.07%
2019/06/28	7	44.25	0	0.00	44.30	7	3,121	0.22%
2019/06/25	0	0.00	5	44.25	44.20	-5	3,672	-0.14%
2019/06/24	0	0.00	1	44.50	44.80	-1	3,698	-0.03%
2019/06/20	4	44.91	4	44.79	44.60	0	3,710	0.00%
2019/06/19	6	43.84	2	44.55	43.90	4	3,704	0.11%
2019/06/18	2	43.98	0	0.00	43.90	2	3,689	0.05%
2019/06/17	2	43.30	4	43.55	44.20	-2	3,652	-0.05%
2019/06/14	1	42.65	1	42.45	42.30	0	3,625	0.00%
2019/06/12	1	43.55	0	0.00	43.40	1	3,652	0.03%
2019/06/03	1	42.95	0	0.00	42.80	1	3,876	0.03%
2019/05/30	1	42.90	0	0.00	42.90	1	4,058	0.02%
2019/05/23	0	0.00	3	42.10	41.80	-3	4,391	-0.07%
2019/05/20	0	0.00	2	43.10	42.20	-2	4,785	-0.04%
2019/05/17	2	43.50	0	0.00	43.00	2	4,825	0.04%
2019/05/10	0	0.00	1	46.90	46.40	-1	5,309	-0.02%
2019/05/09	2	46.28	0	0.00	46.30	2	5,301	0.04%
2019/05/08	1	46.30	0	0.00	47.15	1	5,339	0.02%
2019/05/07	1	46.80	0	0.00	46.80	1	5,398	0.02%
2019/05/06	0	0.00	35	46.86	46.65	-35	5,445	-0.64%
2019/04/30	2	47.25	2	46.75	47.60	0	5,452	0.00%
2019/04/29	0	0.00	1	48.75	47.00	-1	5,443	-0.02%
2019/04/26	2	49.70	0	0.00	49.35	2	5,378	0.04%
2019/04/25	1	50.50	5	50.48	50.40	-4	5,380	-0.07%
2019/04/24	0	0.00	14	50.42	50.40	-14	5,410	-0.26%
2019/04/23	1	50.30	1	50.90	51.00	0	5,414	0.00%
2019/04/22	6	51.07	1	51.20	50.40	5	5,390	0.09%
2019/04/19	3	51.13	0	0.00	51.50	3	5,344	0.06%
2019/04/18	138	55.45	129	55.80	51.90	9	5,217	0.17%	大買/大賣/
2019/04/17	4	52.10	0	0.00	52.10	4	4,912	0.08%
2019/04/16	2	50.40	4	51.15	51.20	-2	4,821	-0.04%
2019/04/15	3	51.33	1	50.90	50.80	2	4,788	0.04%
2019/04/12	1	50.50	2	50.60	51.20	-1	4,768	-0.02%
2019/04/11	0	0.00	1	50.90	50.50	-1	4,731	-0.02%
2019/04/09	1	49.40	0	0.00	50.40	1	4,635	0.02%
2019/04/08	2	49.75	2	50.70	49.60	0	4,577	0.00%
2019/04/03	0	0.00	8	49.79	49.90	-8	4,572	-0.17%
2019/04/02	5	49.17	1	49.20	49.20	4	4,554	0.09%
2019/04/01	7	49.84	2	50.13	49.55	5	4,514	0.11%
2019/03/29	8	51.11	1	52.50	51.00	7	4,422	0.16%
2019/03/28	2	50.15	1	49.45	50.20	1	4,217	0.02%
2019/03/25	0	0.00	1	48.10	47.95	-1	4,079	-0.02%
2019/03/22	5	48.75	0	0.00	48.85	5	4,131	0.12%
2019/03/21	2	48.00	1	48.20	48.00	1	4,149	0.02%
2019/03/20	10	48.15	0	0.00	48.15	10	4,213	0.24%
2019/03/18	0	0.00	3	47.70	47.80	-3	4,279	-0.07%
2019/03/14	0	0.00	1	47.95	48.20	-1	4,347	-0.02%
2019/03/13	1	47.30	0	0.00	47.35	1	4,420	0.02%
2019/03/08	0	0.00	1	49.40	48.95	-1	4,900	-0.02%
2019/03/07	0	0.00	6	50.05	48.90	-6	5,053	-0.12%
2019/03/06	0	0.00	3	49.65	49.40	-3	5,198	-0.06%
2019/03/05	0	0.00	16	50.83	49.40	-16	5,330	-0.30%
2019/03/04	0	0.00	1	49.50	49.95	-1	5,322	-0.02%
2019/02/27	0	0.00	4	47.65	48.60	-4	5,299	-0.08%
2019/02/26	2	49.80	0	0.00	48.30	2	5,304	0.04%
2019/02/22	3	49.30	0	0.00	49.25	3	5,642	0.05%
2019/02/21	4	49.66	1	49.70	49.65	3	5,740	0.05%
2019/02/20	38	49.44	21	49.90	49.45	17	6,090	0.28%
2019/02/19	5	48.28	0	0.00	48.20	5	6,410	0.08%
2019/02/18	3	47.20	20	46.70	47.00	-17	6,365	-0.27%
2019/02/13	2	47.53	1	47.55	47.50	1	6,440	0.02%
2019/02/12	0	0.00	6	46.64	46.30	-6	6,335	-0.09%
2019/02/11	35	46.25	2	45.90	46.15	33	6,297	0.52%
2019/01/28	5	44.00	1	43.85	43.85	4	6,408	0.06%
2019/01/25	1	43.00	1	42.95	42.65	0	6,668	0.00%
2019/01/23	0	0.00	2	42.10	42.30	-2	6,947	-0.03%
2019/01/18	0	0.00	10	42.10	42.05	-10	7,145	-0.14%
2019/01/17	1	42.60	0	0.00	41.45	1	7,253	0.01%
2019/01/16	7	42.15	7	42.55	42.50	0	7,284	0.00%
2019/01/14	0.2	41.40	0	0.00	41.30	0.2	7,474	0.00%
2019/01/11	10	41.40	0	0.00	40.85	10	7,575	0.13%
2019/01/09	8	41.54	8	41.99	41.50	0	7,678	0.00%
2019/01/02	2	39.00	0	0.00	38.90	2	8,227	0.02%
2018/12/28	0	39.50	0	0.00	39.25	0	8,464	0.00%
2018/12/20	2	40.60	0	0.00	39.25	2	9,028	0.02%
2018/12/18	0	0.00	2	41.70	41.15	-2	9,120	-0.02%
2018/12/17	2.2	42.85	1	43.50	42.35	1.2	9,208	0.01%
2018/12/14	0.1	43.45	0	0.00	43.40	0.1	9,231	0.00%
2018/12/13	2	42.95	1	42.15	42.10	1	9,257	0.01%
2018/12/10	0	0.00	6	40.50	41.00	-6	9,549	-0.06%
2018/12/07	0.2	42.50	0	0.00	42.40	0.2	9,581	0.00%
2018/12/05	0.3	43.75	0	0.00	43.70	0.3	9,644	0.00%
2018/12/04	1	46.50	0	0.00	45.30	1	9,765	0.01%
2018/12/03	7	46.16	4	46.15	46.00	3	9,903	0.03%
2018/11/30	1	42.85	0	0.00	42.85	1	9,702	0.01%
2018/11/29	0.2	42.70	1	43.75	42.60	-0.8	9,660	-0.01%
2018/11/26	0	0.00	2	41.85	41.90	-2	10,169	-0.02%
2018/11/22	0	0.00	3	43.50	42.20	-3	11,237	-0.03%
2018/11/21	7.2	44.37	5	43.81	43.45	2.2	11,316	0.02%
2018/11/20	4	43.10	3	42.87	42.85	1	11,248	0.01%
2018/11/19	25	43.15	9	42.93	43.35	16	11,244	0.14%
2018/11/16	20	40.91	41	41.61	42.45	-21	10,913	-0.19%
2018/11/15	4	38.60	0	0.00	38.60	4	10,502	0.04%
2018/11/14	38	38.25	43	38.24	38.15	-5	10,558	-0.05%
2018/11/13	1	35.40	0	0.00	36.30	1	10,537	0.01%
2018/11/09	13	37.54	13	37.52	37.90	0	10,946	0.00%
2018/11/06	1	38.80	1	37.45	36.55	0	11,635	0.00%
2018/11/02	2	39.10	3	38.13	38.50	-1	12,206	-0.01%
2018/11/01	22	38.42	2	36.90	38.00	20	12,109	0.17%
2018/10/31	3	35.58	32	35.81	35.60	-29	12,270	-0.24%
2018/10/30	20	33.18	11	33.02	33.80	9	12,463	0.07%
2018/10/29	0	0.00	30	35.05	34.90	-30	12,819	-0.23%
2018/10/26	41	34.65	1	34.60	34.35	40	13,108	0.31%
2018/10/24	1	37.35	1	37.80	37.20	0	13,823	0.00%
2018/10/23	30	38.80	30	39.05	37.20	0	14,375	0.00%
2018/10/22	10	37.25	1	37.90	38.20	9	14,660	0.06%
2018/10/19	20	36.65	0	0.00	36.25	20	14,996	0.13%
2018/10/17	1	39.90	40	39.25	37.95	-39	15,515	-0.25%
2018/10/16	7	39.08	8	38.99	38.70	-1	15,752	-0.01%
2018/10/15	51	38.90	0	0.00	38.10	51	16,077	0.32%
2018/10/12	12	37.71	36	36.54	38.00	-24	16,424	-0.15%
2018/10/11	42	36.16	20	36.30	35.65	22	16,551	0.13%
2018/10/09	20	39.70	48	39.73	39.60	-28	16,632	-0.17%
2018/10/08	20	39.00	21	40.56	38.70	-1	16,608	-0.01%
2018/10/05	77	41.38	51	42.18	40.55	26	16,636	0.16%
2018/10/04	2	45.50	2	44.80	44.50	0	16,728	0.00%
2018/10/02	1	46.00	3	46.23	45.45	-2	16,880	-0.01%
2018/10/01	5.2	45.16	0	0.00	45.50	5.2	16,997	0.03%
2018/09/28	10	44.15	55	45.00	44.70	-45	17,123	-0.26%
2018/09/27	65	44.93	65	45.93	44.55	0	17,100	0.00%
2018/09/26	61	46.50	61	47.40	46.65	0	17,279	0.00%
2018/09/25	59	46.53	0	0.00	47.15	59	17,431	0.34%
2018/09/21	0	47.50	2	47.10	47.45	-2	17,599	-0.01%
2018/09/20	12	45.77	10.1	46.68	46.30	1.9	17,626	0.01%
2018/09/19	0	46.00	2	47.05	45.90	-2	17,739	-0.01%
2018/09/18	0	0.00	15	47.20	46.20	-15	18,029	-0.08%
2018/09/14	2	46.05	2	46.35	47.20	0	18,202	0.00%
2018/09/13	3	47.00	48	45.64	45.30	-45	18,300	-0.25%
2018/09/12	2	46.00	0	0.00	46.20	2	18,486	0.01%
2018/09/11	0	0.00	1	49.00	47.95	-1	18,890	-0.01%
2018/09/10	1	48.80	1	47.55	46.90	0	19,253	0.00%
2018/09/07	44	48.99	43	49.07	48.00	1	19,522	0.01%
2018/09/06	3.2	51.46	1	51.60	51.40	2.2	19,801	0.01%
2018/09/05	2.3	51.83	1	51.80	51.70	1.3	20,055	0.01%
2018/09/04	5	52.80	4	52.35	52.50	1	20,382	0.00%
2018/09/03	11	54.45	30	56.09	53.20	-19	20,383	-0.09%
2018/08/31	5	58.84	3	58.97	59.10	2	20,235	0.01%
2018/08/30	31	58.74	6	59.02	59.50	25	20,644	0.12%
2018/08/29	38	57.47	35	57.51	58.60	3	20,528	0.01%
2018/08/28	0	0.00	1	53.90	53.70	-1	20,044	0.00%
2018/08/27	2	52.90	2	53.10	53.60	0	20,136	0.00%
2018/08/24	1	50.80	0	0.00	51.20	1	20,142	0.00%
2018/08/22	0	0.00	2	52.60	52.80	-2	20,443	-0.01%
2018/08/21	5	53.78	6	53.25	53.30	-1	20,954	0.00%
2018/08/20	1	52.70	0	0.00	53.10	1	21,048	0.00%
2018/08/17	5	53.72	5	52.10	51.70	0	21,292	0.00%
2018/08/16	3	52.10	8	51.86	53.00	-5	21,414	-0.02%
2018/08/15	1	51.70	8	51.36	50.90	-7	21,712	-0.03%
2018/08/14	64	54.72	8	53.10	53.00	56	21,833	0.26%
2018/08/13	16	52.33	67	51.68	53.00	-51	21,720	-0.23%
2018/08/10	13	54.90	15.1	55.30	54.70	-2.1	21,906	-0.01%
2018/08/09	3	55.50	7	55.24	57.20	-4	22,026	-0.02%
2018/08/08	9	55.92	16	55.25	54.00	-7	21,777	-0.03%
2018/08/07	9.1	56.66	3	57.23	57.00	6.1	21,945	0.03%
2018/08/06	15	56.35	15	56.14	56.10	0	21,671	0.00%
2018/08/03	22	54.30	27	54.13	55.10	-5	21,681	-0.02%
2018/08/02	27	53.34	15	51.98	52.60	12	21,360	0.06%
2018/08/01	23	56.04	26	56.29	56.30	-3	21,195	-0.01%
2018/07/31	38	54.81	35	54.70	55.00	3	21,293	0.01%
2018/07/30	11	60.65	3	63.03	56.90	8	21,006	0.04%
2018/07/27	9	62.49	4	60.45	63.20	5	20,592	0.02%
2018/07/26	64	62.09	56	62.12	59.50	8	20,199	0.04%
2018/07/25	17	58.52	19	58.86	60.50	-2	19,772	-0.01%
2018/07/24	16	59.58	12	59.92	59.30	4	19,543	0.02%
2018/07/23	39	57.27	42	57.51	58.40	-3	19,192	-0.02%
2018/07/20	33	60.32	37	59.49	57.50	-4	18,857	-0.02%
2018/07/19	7	62.96	7	62.63	62.50	0	18,399	0.00%
2018/07/18	11	70.04	13	67.88	63.10	-2	17,954	-0.01%
2018/07/17	1	72.80	5	70.32	70.10	-4	17,612	-0.02%
2018/07/16	3	76.73	2	76.50	74.00	1	17,421	0.01%
2018/07/13	25	79.52	19	78.22	77.40	6	17,352	0.03%
2018/07/12	27	78.60	25	78.97	79.60	2	17,118	0.01%
2018/07/11	2	74.75	3	74.50	74.10	-1	16,907	-0.01%
2018/07/10	12	73.56	9	74.22	75.40	3	16,942	0.02%
2018/07/09	15	75.34	13	76.01	74.70	2	16,812	0.01%
2018/07/06	1	70.70	0	0.00	71.20	1	16,621	0.01%
2018/07/05	2	78.90	4	79.08	74.30	-2	16,436	-0.01%
2018/07/04	37	78.33	22	76.99	78.00	15	16,343	0.09%
2018/07/03	13	83.96	13	81.19	80.30	0	16,062	0.00%
2018/07/02	17	82.94	18	83.46	82.00	-1	15,824	-0.01%
2018/06/29	8	81.24	7	82.46	81.00	1	15,564	0.01%
2018/06/28	9	81.37	14	79.97	79.50	-5	15,407	-0.03%
2018/06/27	14	84.80	12	85.40	81.70	2	15,197	0.01%
2018/06/26	10	80.86	8	81.35	83.80	2	14,811	0.01%
2018/06/25	13	82.21	11	82.03	79.00	2	14,555	0.01%
2018/06/22	14	82.46	15	82.79	82.00	-1	14,376	-0.01%
2018/06/21	10	85.99	23.4	86.30	84.80	-13.4	14,108	-0.10%
2018/06/20	39	88.83	96	91.63	83.90	-57	13,863	-0.41%
2018/06/19	26	90.55	39	90.33	92.50	-13	13,401	-0.10%
2018/06/15	34	89.14	20	88.65	86.20	14	12,909	0.11%
2018/06/14	95	87.65	96	87.70	88.40	-1	12,439	-0.01%
2018/06/13	6	82.57	3	82.07	82.50	3	11,881	0.03%
2018/06/12	20	83.79	16	83.52	81.40	4	11,487	0.03%
2018/06/11	50	77.71	46	78.64	81.20	4	10,989	0.04%
2018/06/08	65	74.91	73	74.76	73.90	-8	10,619	-0.08%
2018/06/07	174	74.02	193	74.00	72.10	-19	10,315	-0.18%	大買/大賣/
2018/06/06	48	70.10	39	70.08	71.10	9	9,695	0.09%
2018/06/05	4	63.60	0	0.00	64.70	4	9,274	0.04%
2018/06/04	31	69.38	27	69.61	67.00	4	9,060	0.04%
2018/06/01	10	67.17	13	66.37	68.40	-3	8,759	-0.03%
2018/05/31	5	68.50	10	66.50	63.50	-5	8,530	-0.06%
2018/05/30	10	65.33	5	66.42	67.60	5	8,298	0.06%
2018/05/29	53	67.64	50	68.10	68.00	3	8,049	0.04%
2018/05/28	54	64.81	62	65.08	66.10	-8	7,484	-0.11%
2018/05/25	122	57.71	125	57.94	60.10	-3	7,226	-0.04%	大買/大賣/
2018/05/24	38	54.42	26	54.18	54.70	12	6,818	0.18%
2018/05/23	81	52.91	83	52.70	53.60	-2	6,462	-0.03%
2018/05/22	40	50.39	24	50.49	50.00	16	5,898	0.27%
2018/05/21	14	46.63	3	47.03	48.60	11	5,531	0.20%
2018/05/18	125	48.58	129	48.74	47.30	-4	5,303	-0.08%	大買/大賣/
2018/05/17	360	47.63	374	47.77	48.70	-14	4,741	-0.30%	大買/大賣/
2018/05/16	24	47.23	19	47.46	47.00	5	4,302	0.12%
2018/05/15	66	47.76	56	47.94	48.40	10	4,095	0.24%
2018/05/14	8	44.15	17	44.74	45.00	-9	3,717	-0.24%
2018/05/11	84	40.42	27	40.33	40.95	57	3,612	1.58%
2018/05/10	6	37.48	19	37.54	37.25	-13	3,268	-0.40%
2018/05/09	25	37.47	25	37.12	37.80	0	3,153	0.00%
2018/05/08	55	36.72	54	36.83	37.10	1	2,984	0.03%
2018/05/07	104	35.59	106	35.72	36.70	-2	2,594	-0.08%	大買/大賣/
2018/05/04	0	0.00	1	33.80	33.40	-1	2,251	-0.04%
2018/05/03	0	0.00	3	31.90	32.35	-3	2,047	-0.15%
2018/05/02	0	0.00	1	31.60	31.60	-1	2,001	-0.05%
2018/04/30	4	31.64	5	31.55	31.25	-1	1,998	-0.05%
2018/04/25	5	30.78	0	0.00	30.90	5	1,963	0.25%
2018/04/24	1	31.40	0	0.00	31.20	1	2,061	0.05%
2018/04/23	1	32.10	1	31.90	32.10	0	2,271	0.00%
2018/04/20	2	31.90	0	0.00	31.90	2	2,552	0.08%
2018/04/19	0	0.00	1	33.00	32.75	-1	2,532	-0.04%
2018/04/18	0	0.00	6	32.08	32.45	-6	2,504	-0.24%
2018/04/12	0	0.00	2	31.80	31.90	-2	2,447	-0.08%
2018/04/09	0	0.00	1	30.65	30.60	-1	2,603	-0.04%
2018/04/03	2	31.10	1	30.70	30.90	1	2,640	0.04%
2018/04/02	0	30.80	0	0.00	30.80	0	2,670	0.00%
2018/03/30	0	0.00	1	30.95	30.80	-1	2,747	-0.04%
2018/03/29	0	0.00	3	30.62	30.75	-3	2,759	-0.11%
2018/03/28	2	30.80	0	0.00	30.90	2	2,788	0.07%
2018/03/23	1	30.10	0	0.00	30.45	1	2,788	0.04%
2018/03/22	9	32.73	1	32.60	32.05	8	2,764	0.29%
2018/03/21	0	0.00	15	31.60	31.65	-15	2,698	-0.56%
2018/03/19	0	0.00	1	32.20	32.00	-1	2,702	-0.04%
2018/03/07	1	30.90	0	0.00	30.65	1	3,205	0.03%
2018/03/06	0	0.00	1	31.55	31.60	-1	3,505	-0.03%
2018/03/05	7	32.08	3	32.22	32.00	4	3,547	0.11%
2018/03/02	0	0.00	2	31.20	30.90	-2	3,477	-0.06%
2018/03/01	4	31.08	2	29.40	31.10	2	3,543	0.06%
2018/02/27	1	29.85	1	30.35	29.80	0	3,526	0.00%
2018/02/22	0	0.00	1	29.35	29.35	-1	3,596	-0.03%
2018/02/12	1	28.05	1	28.10	28.05	0	3,610	0.00%
2018/02/08	0	0.00	2	28.80	28.80	-2	3,699	-0.05%
2018/02/07	1	28.90	0	0.00	28.80	1	3,709	0.03%
2018/02/06	1	28.00	0	0.00	28.20	1	3,731	0.03%
2018/02/02	1	30.50	2	30.55	30.50	-1	3,749	-0.03%
2018/01/30	0	0.00	1	30.35	30.25	-1	4,319	-0.02%
2018/01/29	1	30.80	0	0.00	30.85	1	4,307	0.02%
2018/01/26	2	30.83	2	31.15	30.90	0	4,342	0.00%
2018/01/25	1	31.25	2	31.20	31.10	-1	4,329	-0.02%
2018/01/24	0	0.00	1	31.45	31.50	-1	4,312	-0.02%
2018/01/23	0	0.00	0.1	31.45	31.50	-0.1	4,310	0.00%
2018/01/22	0	0.00	11	31.55	32.10	-11	4,289	-0.26%
2018/01/19	11	31.22	2	31.80	31.25	9	4,246	0.21%
2018/01/18	5	31.86	9	31.85	31.85	-4	4,188	-0.10%
2018/01/17	4	32.94	1	32.50	32.15	3	4,078	0.07%
2018/01/16	145	33.13	144	33.26	34.80	1	3,831	0.03%	大買/大賣/
2018/01/15	1	31.65	1	31.65	31.65	0	3,533	0.00%
2018/01/12	4	31.81	2	32.10	31.70	2	3,538	0.06%
2018/01/11	1	31.60	3	31.78	32.00	-2	3,509	-0.06%
2018/01/10	6	31.75	3	32.33	31.30	3	3,474	0.09%
2018/01/09	2	31.85	2	31.18	31.90	0	3,420	0.00%
2018/01/08	0	0.00	11	31.97	31.00	-11	3,373	-0.33%
2018/01/05	5	30.44	6	30.75	30.80	-1	3,286	-0.03%
2018/01/04	9	31.10	8	31.53	30.80	1	3,251	0.03%
2018/01/03	0	0.00	10	31.14	31.35	-10	3,194	-0.31%