達方 (8163)-永豐金-忠孝券商分點個股進出

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
67.4
漲跌
▼0.5
漲幅
-0.74%
成交量
2,798張
產業
上市電腦週邊類股
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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/10	1	66.90	0	0.00	67.40	1	2,717	0.04%
2024/05/09	10	68.80	13	69.82	67.90	-3	2,676	-0.11%
2024/05/08	2	70.60	1	70.40	70.80	1	2,634	0.04%
2024/05/07	11	70.67	4	71.52	71.80	7	2,569	0.27%
2024/05/06	12	68.27	12	68.79	67.80	0	2,411	0.00%
2024/05/03	8	67.50	5	67.68	67.70	3	2,353	0.13%
2024/05/02	3	63.07	6	63.90	63.80	-3	2,237	-0.13%
2024/04/30	3	62.97	0	0.00	63.30	3	2,234	0.13%
2024/04/19	0	0.00	1	60.20	60.40	-1	2,206	-0.05%
2024/04/16	1	60.80	1	60.00	60.10	0	2,196	0.00%
2024/04/15	0	61.80	1	61.50	61.50	-1	2,183	-0.05%
2024/04/11	0	0.00	0	62.05	61.50	0	2,301	0.00%
2024/04/10	10	62.30	0	0.00	62.60	10	2,301	0.43%
2024/04/09	13	61.82	0	0.00	62.10	13	2,312	0.56%
2024/04/08	0	0.00	6	63.90	63.50	-6	2,321	-0.26%
2024/04/03	5	63.84	1	63.80	63.60	4	2,345	0.17%
2024/04/02	1	62.80	0	0.00	63.00	1	2,325	0.04%
2024/04/01	1	62.40	0	0.00	62.90	1	2,322	0.04%
2024/03/27	0.1	62.60	0	0.00	63.00	0.1	2,317	0.00%
2024/03/26	0	0.00	2	61.70	61.90	-2	2,323	-0.09%
2024/03/25	0.1	63.40	3	63.57	62.80	-3	2,309	-0.13%
2024/03/22	4	64.63	1	63.90	64.30	3	2,308	0.13%
2024/03/21	0	0.00	9	62.92	64.10	-9	2,289	-0.39%
2024/03/20	2	63.15	21	63.28	62.40	-19	2,288	-0.83%
2024/03/19	7	61.59	4	61.53	61.90	3	2,245	0.13%
2024/03/18	2	60.50	1	60.50	60.80	1	2,237	0.04%
2024/03/15	2	60.30	0	0.00	60.00	2	2,241	0.09%
2024/03/12	0	0.00	0.1	60.80	60.50	-0.1	2,229	0.00%
2024/03/11	0.1	59.75	0	0.00	59.60	0.1	2,243	0.00%
2024/03/08	31	60.10	33.1	61.88	60.00	-2.1	2,235	-0.10%
2024/03/07	8	61.10	16	61.45	61.00	-8	2,216	-0.36%
2024/03/06	19.2	61.16	3	60.20	61.70	16.2	2,159	0.75%
2024/03/05	25.1	59.88	9.1	61.27	61.40	16	1,963	0.81%
2024/03/04	0	0.00	1	56.00	55.90	-1	1,648	-0.06%
2024/03/01	1.4	54.56	0	0.00	54.40	1.4	1,616	0.08%
2024/02/29	1	53.40	0	0.00	53.20	1	1,593	0.06%
2024/02/27	0	0.00	10	53.68	53.40	-10	1,576	-0.63%
2024/02/23	0	0.00	1	52.10	52.00	-1	1,651	-0.06%
2024/02/22	1	52.80	0	52.80	52.80	1	1,661	0.06%
2024/02/20	0	0.00	0.3	52.53	52.50	-0.3	1,739	-0.02%
2024/02/19	0	52.30	1.6	52.55	52.60	-1.6	1,748	-0.09%
2024/02/16	0	0.00	1.2	52.30	52.10	-1.2	1,775	-0.07%
2024/02/01	0	51.40	0	0.00	51.00	0	1,947	0.00%
2024/01/26	0	0.00	0.3	52.00	51.70	-0.3	2,509	-0.01%
2024/01/25	1	51.50	0	0.00	51.50	1	2,513	0.04%
2024/01/24	1	52.90	0	0.00	52.50	1	2,513	0.04%
2024/01/23	0.2	52.10	0	0.00	52.40	0.2	2,498	0.01%
2024/01/22	0.2	52.50	0	0.00	52.50	0.2	2,489	0.01%
2024/01/16	10	51.90	0	0.00	52.00	10	2,456	0.41%
2024/01/15	0	0.00	1	52.40	52.20	-1	2,445	-0.04%
2024/01/12	1	51.60	5	51.56	51.60	-4	2,440	-0.16%
2024/01/10	1	51.90	0	0.00	51.90	1	2,433	0.04%
2024/01/08	3	52.67	0.1	52.90	52.60	2.9	2,408	0.12%
2024/01/05	3	55.47	18	55.71	54.90	-15	2,360	-0.64%
2024/01/03	0	0.00	1	55.20	55.30	-1	2,241	-0.04%
2023/12/29	6	54.03	1	54.30	54.20	5	2,162	0.23%
2023/12/28	2	53.20	0	0.00	53.10	2	2,121	0.09%
2023/12/25	0	0.00	6	52.10	51.80	-6	2,082	-0.29%
2023/12/22	0	0.00	5	52.50	52.50	-5	2,066	-0.24%
2023/12/21	12	52.88	0	0.00	52.60	12	2,052	0.58%
2023/12/20	3	53.63	0	0.00	53.70	3	2,025	0.15%
2023/12/19	0	0.00	0.1	52.90	53.00	-0.1	2,003	0.00%
2023/12/18	0	0.00	2	55.05	54.40	-2	1,960	-0.10%
2023/12/15	0	0.00	2	56.20	56.10	-2	1,931	-0.10%
2023/12/11	0	0.00	0.3	54.60	54.90	-0.3	1,814	-0.02%
2023/12/08	0	0.00	1	54.80	54.80	-1	1,799	-0.06%
2023/12/07	0	54.90	0	0.00	54.50	0	1,785	0.00%
2023/12/06	0	0.00	1	55.60	55.40	-1	1,757	-0.06%
2023/12/05	1.1	54.22	0	0.00	54.80	1.1	1,714	0.06%
2023/12/04	1	55.20	5	55.00	55.00	-4	1,687	-0.24%
2023/12/01	0	0.00	27	53.53	53.50	-27	1,625	-1.66%
2023/11/30	0	0.00	6	52.97	52.70	-6	1,593	-0.38%
2023/11/29	2	52.25	0	0.00	52.30	2	1,534	0.13%
2023/11/28	2	51.80	0	0.00	52.10	2	1,527	0.13%
2023/11/27	0	0.00	2	51.20	50.90	-2	1,508	-0.13%
2023/11/22	2	52.25	8	51.76	52.60	-6	1,452	-0.41%
2023/11/20	0	0.00	2	51.20	51.20	-2	1,361	-0.15%
2023/11/17	3	51.00	0	0.00	51.60	3	1,329	0.23%
2023/11/14	1	50.50	11	50.40	50.20	-10	1,211	-0.83%
2023/11/13	60	51.02	69	51.60	51.00	-9	1,175	-0.77%
2023/11/10	71	51.23	75	50.70	51.40	-4	1,116	-0.36%
2023/11/09	79	50.94	82.1	50.38	50.90	-3.1	1,063	-0.29%
2023/11/08	50	49.98	50	50.02	50.00	0	974	0.00%
2023/11/07	59.1	49.78	58	49.56	49.85	1.1	936	0.11%
2023/11/06	19	49.58	20	50.03	49.70	-1	881	-0.11%
2023/11/03	1	48.55	5.2	48.24	48.85	-4.2	661	-0.63%
2023/11/02	2	44.50	2	44.55	44.55	0	411	0.00%
2023/11/01	0	43.90	2	43.75	44.25	-2	428	-0.47%
2023/10/27	0	0.00	2	43.05	43.10	-2	437	-0.46%
2023/10/25	0	0.00	0	43.20	43.40	0	452	0.00%
2023/10/03	4	43.55	1	43.35	43.10	3	622	0.48%
2023/10/02	5	43.40	0	0.00	43.50	5	645	0.77%
2023/09/26	1	42.80	0	0.00	42.70	1	695	0.14%
2023/09/15	2	43.80	4	43.90	43.70	-2	763	-0.26%
2023/08/31	0	0.00	1	43.10	43.60	-1	807	-0.12%
2023/08/24	0	0.00	2	42.15	42.15	-2	839	-0.24%
2023/08/09	0	0.00	1	43.00	42.65	-1	946	-0.11%
2023/08/07	0.2	43.00	3	42.35	42.80	-2.8	946	-0.30%
2023/08/04	10.5	43.46	0	0.00	43.80	10.5	924	1.14%
2023/07/05	1	47.55	0	0.00	47.35	1	824	0.12%
2023/07/04	1	47.55	0	0.00	47.60	1	820	0.12%
2023/06/30	1	46.55	0	0.00	46.30	1	805	0.12%
2023/06/19	0	0.00	1	47.40	47.35	-1	781	-0.13%
2023/06/05	0	0.00	1	47.65	47.20	-1	965	-0.10%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/05/30	0	0.00	1	46.70	46.90	-1	954	-0.10%
2023/05/29	1	47.10	0	0.00	47.10	1	950	0.11%
2023/05/26	1	46.10	2	45.95	46.35	-1	938	-0.11%
2023/05/24	0	0.00	1	46.95	46.85	-1	918	-0.11%
2023/05/23	0	0.00	1	46.75	46.90	-1	912	-0.11%
2023/05/22	1	46.20	0	0.00	46.30	1	898	0.11%
2023/05/19	0	0.00	0	45.60	45.55	0	883	0.00%
2023/05/18	1	45.50	1	45.50	45.50	0	872	0.00%
2023/05/17	0	0.00	3	45.40	45.40	-3	864	-0.35%
2023/05/16	0	0.00	20	44.90	45.10	-20	855	-2.34%
2023/05/12	1	44.40	0	0.00	44.75	1	886	0.11%
2023/05/11	0	0.00	1	44.00	44.00	-1	915	-0.11%
2023/05/08	1	44.40	0	0.00	44.50	1	922	0.11%
2023/05/05	0	0.00	5	44.35	44.20	-5	928	-0.54%
2023/05/03	0	0.00	0.1	44.40	44.45	-0.1	928	-0.01%
2023/04/19	5	44.85	0	0.00	44.60	5	911	0.55%
2023/04/13	0	0.00	1	44.70	44.55	-1	879	-0.11%
2023/04/12	0	44.65	10	44.68	45.30	-10	865	-1.15%
2023/04/10	1	44.90	0	0.00	44.90	1	825	0.12%
2023/04/07	0	0.00	3	44.55	44.15	-3	783	-0.38%
2023/04/06	0	44.34	0	0.00	44.50	0	777	0.00%
2023/03/29	0	43.75	0	0.00	43.75	0	760	0.00%
2023/03/28	0	43.95	2	44.00	43.65	-2	763	-0.26%
2023/03/23	0	0.00	2	44.05	44.20	-2	757	-0.26%
2023/03/22	0	0.00	2	43.85	44.20	-2	750	-0.27%
2023/03/20	0	43.60	3	43.40	43.35	-3	741	-0.40%
2023/03/15	0	0.00	2	43.75	43.25	-2	745	-0.27%
2023/03/13	5	43.65	0	0.00	43.60	5	738	0.68%
2023/03/10	3.1	43.90	6	43.90	43.85	-2.9	726	-0.40%
2023/03/09	2	44.50	1	44.80	44.50	1	713	0.14%
2023/03/08	10	44.11	24	44.62	44.70	-14	671	-2.08%
2023/03/06	0.1	42.00	0	0.00	41.95	0.1	569	0.02%
2023/03/01	1	41.20	15	41.29	41.35	-14	551	-2.54%
2023/02/10	1	40.90	0	0.00	41.00	1	547	0.18%
2023/02/09	3	41.60	1	41.40	41.55	2	511	0.39%
2023/02/03	0	0.00	0.2	40.35	40.45	-0.2	457	-0.04%
2022/12/26	0	0.00	1	38.30	38.20	-1	477	-0.21%
2022/12/20	2	37.75	0	0.00	37.40	2	483	0.41%
2022/12/16	1	38.25	0	0.00	38.05	1	481	0.21%
2022/12/09	1	38.75	0	0.00	38.50	1	478	0.21%
2022/12/01	1	40.40	0	0.00	40.50	1	484	0.21%
2022/11/30	0.4	40.28	0	0.00	40.15	0.4	479	0.08%
2022/11/29	2	40.30	1	40.60	40.20	1	475	0.21%
2022/11/28	1	40.00	0	0.00	39.85	1	455	0.22%
2022/11/14	0	0.00	2	39.00	39.00	-2	447	-0.45%
2022/10/28	0	0.00	3	37.40	37.20	-3	514	-0.58%
2022/10/20	0	0.00	1	37.20	37.15	-1	528	-0.19%
2022/10/14	6	37.30	0	0.00	36.95	6	521	1.15%
2022/10/13	1	36.90	0	0.00	36.45	1	523	0.19%
2022/10/12	1	37.90	0	0.00	37.90	1	523	0.19%
2022/10/11	1.1	38.53	1	38.80	38.25	0.1	519	0.02%
2022/09/29	2	39.50	0	0.00	39.60	2	571	0.35%
2022/09/28	4.1	39.52	1	39.20	38.50	3.1	595	0.52%
2022/09/27	1	39.70	0	0.00	40.15	1	606	0.16%
2022/09/26	7.1	39.90	0	0.00	39.55	7.1	620	1.14%
2022/09/22	1.1	41.16	0	0.00	41.50	1.1	660	0.17%
2022/09/21	8	42.28	0	0.00	41.80	8	663	1.21%
2022/09/20	0.5	42.45	0	0.00	42.40	0.5	663	0.07%
2022/09/19	3	42.20	0.2	42.30	42.10	2.8	668	0.42%
2022/09/16	2.1	42.43	0	0.00	42.35	2.1	676	0.30%
2022/09/15	1	42.50	0	0.00	42.75	1	683	0.15%
2022/09/14	1	41.40	0	0.00	41.50	1	670	0.15%
2022/09/13	0.4	41.95	4	42.00	41.80	-3.6	675	-0.54%
2022/09/06	1	39.95	30	39.80	39.80	-29	692	-4.18%
2022/09/05	2	40.60	0	0.00	40.50	2	692	0.29%
2022/09/01	0.2	41.13	0	0.00	40.95	0.2	700	0.03%
2022/08/31	1.3	41.30	0	0.00	41.30	1.3	701	0.19%
2022/08/29	1	40.70	1	40.70	40.75	0	701	0.00%
2022/08/22	1	42.15	1	42.35	42.05	0	713	0.00%
2022/08/19	0	0.00	1	41.90	41.80	-1	706	-0.14%
2022/08/12	4	41.50	0	0.00	41.45	4	721	0.55%
2022/08/11	0	0.00	4	41.74	41.75	-4	725	-0.55%
2022/08/10	3	41.07	0	0.00	41.40	3	723	0.41%
2022/08/09	1	39.70	0	0.00	39.95	1	697	0.14%
2022/08/08	1	40.00	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	1	40.10	40.45	-1	710	-0.14%
2022/08/02	1	39.20	0	0.00	39.25	1	738	0.14%
2022/07/29	0	0.00	1	40.00	40.05	-1	806	-0.12%
2022/07/28	1	39.70	0	0.00	39.75	1	835	0.12%
2022/07/20	1	39.10	0	0.00	39.10	1	947	0.11%
2022/07/19	1	39.20	0.2	38.90	39.30	0.8	971	0.08%
2022/07/15	0	0.00	0.2	38.00	37.80	-0.2	1,014	-0.02%
2022/07/14	1.3	38.05	0	0.00	38.20	1.3	1,071	0.12%
2022/07/12	0	0.00	1	36.30	36.10	-1	1,112	-0.09%
2022/07/11	0	0.00	1	36.95	36.95	-1	1,118	-0.09%
2022/07/08	0	0.00	0.1	37.65	37.40	-0.1	1,132	-0.01%
2022/07/07	0	0.00	10.2	36.20	36.60	-10.2	1,128	-0.91%
2022/07/06	2.4	39.23	0.1	39.40	38.60	2.3	1,109	0.21%
2022/07/04	0	0.00	0.1	39.60	39.40	-0.1	1,092	-0.01%
2022/06/23	3	41.43	0	0.00	41.65	3	1,176	0.26%
2022/05/12	1	41.85	0	0.00	41.20	1	1,785	0.06%
2022/05/09	10	43.02	14	43.35	43.00	-4	1,758	-0.23%
2022/05/06	5	45.10	0	0.00	45.20	5	1,721	0.29%
2022/05/04	3	46.08	10	45.82	45.80	-7	1,685	-0.42%
2022/04/29	0	0.00	1	47.90	47.40	-1	1,646	-0.06%
2022/04/27	10	47.56	9	46.97	46.95	1	1,650	0.06%
2022/04/26	1	48.75	0	0.00	48.60	1	1,630	0.06%
2022/04/25	0	0.00	2	49.03	48.20	-2	1,627	-0.12%
2022/04/21	0	0.00	2.2	50.77	50.40	-2.2	1,612	-0.14%
2022/04/20	6.3	50.40	0	0.00	50.40	6.3	1,577	0.40%
2022/04/19	0	0.00	1.1	49.55	49.65	-1.1	1,530	-0.07%
2022/04/18	0.1	48.40	0	0.00	48.40	0.1	1,519	0.01%
2022/04/15	3	48.85	0	0.00	48.80	3	1,523	0.20%
2022/04/14	3	49.25	2	49.25	48.90	1	1,554	0.06%
2022/04/13	1	48.30	0	0.00	48.55	1	1,568	0.06%
2022/04/08	1	48.10	0	0.00	48.20	1	1,658	0.06%
2022/04/07	6	48.83	0	0.00	47.90	6	1,710	0.35%
2022/04/06	2	49.18	0	0.00	49.15	2	1,868	0.11%
2022/03/31	1	49.50	5	49.50	49.70	-4	1,917	-0.21%
2022/03/30	6	49.91	1	49.80	50.20	5	1,983	0.25%
2022/03/29	2	49.05	0	0.00	49.05	2	1,947	0.10%
2022/03/28	1	48.50	10.1	48.66	49.10	-9.1	1,958	-0.46%
2022/03/24	0	0.00	0.1	49.60	49.50	-0.1	1,976	-0.01%
2022/03/23	15	49.77	15	49.23	49.15	0	2,025	0.00%
2022/03/22	10	49.50	0	0.00	49.50	10	2,110	0.47%
2022/03/21	0	49.35	0	0.00	49.30	0	2,122	0.00%
2022/03/16	42	49.56	43	49.36	49.50	-1	2,147	-0.05%
2022/03/15	21	49.41	1	49.20	49.00	20	2,170	0.92%
2022/03/14	0	0.00	0.2	49.55	49.35	-0.2	2,218	-0.01%
2022/03/09	0.4	47.74	0	0.00	48.30	0.4	2,435	0.02%
2022/03/08	5	45.10	0	0.00	44.70	5	2,688	0.19%
2022/03/07	0.1	45.80	0	0.00	46.00	0.1	2,710	0.00%
2022/03/04	6	48.28	5	47.95	47.60	1	2,750	0.04%
2022/02/24	0	0.00	1	45.85	45.50	-1	3,275	-0.03%
2022/02/21	0	0.00	1.1	47.09	47.10	-1.1	3,374	-0.03%
2022/02/16	0	0.00	2	47.00	46.80	-2	3,403	-0.06%
2022/01/24	1	45.10	0	0.00	45.70	1	3,491	0.03%
2022/01/12	1	46.70	0	0.00	46.80	1	3,438	0.03%
2022/01/11	0	0.00	1	48.05	47.05	-1	3,424	-0.03%
2022/01/10	0	0.00	2	47.35	48.05	-2	3,397	-0.06%
2022/01/07	1	47.85	2	47.35	47.30	-1	3,382	-0.03%
2022/01/06	2	48.25	2	48.25	48.15	0	3,342	0.00%
2022/01/05	11	49.18	10	49.28	48.85	1	3,313	0.03%
2022/01/04	0	0.00	5	49.55	49.35	-5	3,280	-0.15%
2022/01/03	44	49.83	14	50.36	49.50	30	3,252	0.92%
2021/12/30	2	50.80	3.1	50.63	50.70	-1.1	3,209	-0.03%
2021/12/29	11	50.88	5	50.65	51.00	6	3,153	0.19%
2021/12/28	0	0.00	2	49.35	49.35	-2	2,973	-0.07%
2021/12/24	2	49.70	2	49.30	49.35	0	2,929	0.00%
2021/12/22	5	48.60	0	0.00	48.50	5	2,834	0.18%
2021/12/20	22	48.65	20	48.65	48.50	2	2,804	0.07%
2021/12/17	9	49.07	0	0.00	48.80	9	2,782	0.32%
2021/12/16	1	49.00	0	0.00	49.85	1	2,709	0.04%
2021/12/15	4	48.15	0	0.00	48.20	4	2,603	0.15%
2021/12/14	3	49.12	2	48.98	48.55	1	2,577	0.04%
2021/12/13	9	48.92	8	48.87	48.85	1	2,526	0.04%
2021/12/10	0	0.00	7	48.76	49.15	-7	2,501	-0.28%
2021/12/09	4	48.24	4	48.25	48.30	0	2,450	0.00%
2021/12/08	10	49.18	9	49.83	49.00	1	2,383	0.04%
2021/12/07	9	49.59	20	49.81	49.65	-11	2,295	-0.48%
2021/12/06	35.3	49.68	33	49.43	49.20	2.3	2,207	0.10%
2021/12/03	11.3	49.45	8.1	49.20	49.60	3.2	2,123	0.15%
2021/12/02	28.3	48.93	26	49.25	48.65	2.3	1,971	0.12%
2021/12/01	11	47.14	8	46.98	47.15	3	1,611	0.19%
2021/11/30	5	46.69	4	46.65	46.50	1	1,580	0.06%
2021/11/29	5	45.00	2	44.43	45.80	3	1,559	0.19%
2021/11/26	9	46.44	8	46.65	46.15	1	1,518	0.07%
2021/11/25	12	46.10	16	46.39	46.10	-4	1,469	-0.27%
2021/11/24	12.1	46.23	25	46.45	46.00	-13	1,473	-0.88%
2021/11/23	23.3	46.76	11	46.53	47.05	12.3	1,332	0.92%
2021/11/22	6	45.25	0.1	44.70	45.45	5.9	1,066	0.55%
2021/11/19	1	43.25	0	0.00	42.90	1	1,024	0.10%
2021/11/18	1	43.50	0	43.18	43.25	1	1,022	0.10%
2021/11/11	0.1	43.30	0	0.00	43.05	0.1	1,115	0.00%
2021/11/10	0	0.00	0.2	44.00	43.80	-0.2	1,119	-0.02%
2021/11/09	0	0.00	3	43.40	43.40	-3	1,114	-0.27%
2021/11/03	6.2	42.34	1	43.35	43.50	5.2	1,206	0.43%
2021/11/02	0	0.00	10	42.38	41.80	-10	1,171	-0.85%
2021/11/01	11	42.42	0	0.00	42.30	11	1,180	0.93%
2021/10/25	1	40.95	1	40.75	41.10	0	1,223	0.00%
2021/10/04	0	0.00	5	39.30	39.20	-5	1,746	-0.29%
2021/09/30	0	0.00	1	41.00	41.40	-1	1,778	-0.06%
2021/09/15	0	0.00	1	42.80	42.55	-1	2,016	-0.05%
2021/09/01	3	44.40	0	0.00	44.60	3	2,163	0.14%
2021/08/31	0	0.00	6	44.29	44.35	-6	2,153	-0.28%
2021/08/30	3	43.85	60	43.26	43.90	-57	2,128	-2.68%
2021/08/27	1	42.55	1	43.00	42.65	0	2,091	0.00%
2021/08/26	2	42.40	0.1	42.70	42.60	1.9	2,102	0.09%
2021/08/25	63	42.70	0	0.00	42.60	63	2,121	2.97%
2021/08/23	0	0.00	1	41.35	41.75	-1	2,096	-0.05%
2021/08/20	1	43.30	0	0.00	43.40	1	2,107	0.05%
2021/08/18	1	43.55	0	0.00	44.00	1	2,101	0.05%
2021/08/12	0	0.00	3	45.82	45.55	-3	2,083	-0.14%
2021/08/11	0	0.00	0.1	46.20	45.80	-0.1	2,099	-0.01%
2021/08/10	0	0.00	0.3	46.70	46.75	-0.3	2,098	-0.01%
2021/08/09	1	47.75	1	47.60	47.95	0	2,127	0.00%
2021/08/05	1	47.60	0	0.00	47.85	1	2,189	0.05%
2021/08/04	2	47.40	0	0.00	47.50	2	2,263	0.09%
2021/08/02	1	47.60	1	47.40	47.50	0	2,448	0.00%
2021/07/28	3	46.37	2	47.15	46.50	1	2,525	0.04%
2021/07/27	0	0.00	1	46.90	46.90	-1	2,579	-0.04%
2021/07/20	2	47.28	1	46.90	46.95	1	2,865	0.03%
2021/07/19	3	48.03	11	48.62	48.10	-8	2,857	-0.28%
2021/07/16	3	47.52	10	47.95	48.00	-7	2,843	-0.25%
2021/07/15	0	0.00	1	46.70	46.75	-1	2,853	-0.04%
2021/07/13	1	46.15	0	0.00	46.10	1	2,951	0.03%
2021/07/07	5	46.30	2	46.65	46.10	3	3,009	0.10%
2021/07/02	0	0.00	1	45.20	45.10	-1	3,166	-0.03%
2021/07/01	1	45.00	1	45.55	44.95	0	3,180	0.00%
2021/06/29	7	45.43	0	0.00	45.10	7	3,161	0.22%
2021/06/28	1.3	45.77	2	45.25	45.90	-0.7	3,144	-0.02%
2021/06/24	0	0.00	4	43.64	43.65	-4	3,118	-0.13%
2021/06/23	1	43.05	0	0.00	43.30	1	3,118	0.03%
2021/06/22	1	43.65	0	0.00	42.90	1	3,132	0.03%
2021/06/18	0	0.00	4	43.83	43.70	-4	3,156	-0.13%
2021/06/15	0	0.00	1	43.95	44.00	-1	3,204	-0.03%
2021/06/11	3	44.30	1	44.40	44.50	2	3,218	0.06%
2021/06/10	4	43.65	2	43.48	44.45	2	3,320	0.06%
2021/06/09	1	42.50	0	0.00	42.55	1	3,290	0.03%
2021/06/08	0	0.00	1	42.20	42.25	-1	3,348	-0.03%
2021/06/04	1	42.45	0	0.00	42.40	1	3,539	0.03%
2021/06/02	0	0.00	11	42.82	42.55	-11	3,572	-0.31%
2021/06/01	0	0.00	8	43.18	43.25	-8	3,571	-0.22%
2021/05/31	0	0.00	2	42.70	42.65	-2	3,606	-0.06%
2021/05/28	1	42.75	0	0.00	42.75	1	3,607	0.03%
2021/05/27	11	41.40	1	42.70	42.70	10	3,626	0.28%
2021/05/25	7	42.39	1	42.50	42.25	6	3,663	0.16%
2021/05/24	3.5	41.17	2	41.40	41.55	1.5	3,690	0.04%
2021/05/21	0.1	41.45	1	41.60	41.40	-0.9	3,762	-0.02%
2021/05/20	1.1	41.12	10	41.30	40.70	-9	3,804	-0.24%
2021/05/19	11.2	40.49	1	40.90	41.50	10.2	3,820	0.27%
2021/05/18	0.2	39.98	1	40.30	40.70	-0.8	3,833	-0.02%
2021/05/17	3	38.75	0	0.00	38.40	3	3,824	0.08%
2021/05/14	1	41.60	0	0.00	41.40	1	3,785	0.03%
2021/05/13	1	40.10	2	40.85	41.70	-1	3,741	-0.03%
2021/05/12	3	42.90	0	0.00	43.05	3	3,675	0.08%
2021/05/11	4	47.60	3	47.42	46.65	1	3,625	0.03%
2021/05/10	8	50.51	3.4	49.09	49.05	4.6	3,578	0.13%
2021/05/07	3	48.80	2	48.05	49.00	1	3,456	0.03%
2021/05/06	0.1	47.00	2	46.85	46.20	-1.9	3,403	-0.06%
2021/05/05	1.3	46.76	4	47.59	46.80	-2.7	3,379	-0.08%
2021/05/04	12	46.62	10	48.22	47.00	2	3,393	0.06%
2021/05/03	4	50.15	0	0.00	49.40	4	3,329	0.12%
2021/04/29	8	51.75	22	51.85	51.20	-14	3,286	-0.43%
2021/04/28	7	52.01	1	52.10	52.40	6	3,255	0.18%
2021/04/27	7	51.64	2	51.60	52.10	5	3,221	0.16%
2021/04/26	11	50.97	2	51.30	51.20	9	3,112	0.29%
2021/04/23	1	49.05	0	0.00	49.50	1	3,069	0.03%
2021/04/22	16	49.40	18	49.89	49.00	-2	3,058	-0.07%
2021/04/21	9	50.93	4	51.23	51.00	5	3,010	0.17%
2021/04/20	4	50.18	7.3	50.37	50.50	-3.3	2,962	-0.11%
2021/04/19	7	49.08	1	48.80	49.15	6	2,948	0.20%
2021/04/16	2	48.30	1	47.60	48.25	1	2,934	0.03%
2021/04/15	4	47.41	6	46.90	47.40	-2	2,928	-0.07%
2021/04/14	11	47.22	21	47.92	47.30	-10	2,945	-0.34%
2021/04/13	8.3	48.52	4	48.25	48.00	4.3	2,958	0.15%
2021/04/12	9	48.79	1	49.10	48.70	8	2,932	0.27%
2021/04/09	5	47.87	20	47.95	48.00	-15	2,896	-0.52%
2021/04/08	5	49.05	3	48.80	49.20	2	2,818	0.07%
2021/04/07	3	47.30	8	47.15	47.30	-5	2,724	-0.18%
2021/04/06	1	47.40	30	47.50	47.40	-29	2,722	-1.07%
2021/04/01	1	47.45	0	0.00	47.40	1	2,711	0.04%
2021/03/31	11	47.44	14	47.34	47.40	-3	2,711	-0.11%
2021/03/30	3	47.38	0	0.00	47.65	3	2,710	0.11%
2021/03/29	0	0.00	2	47.55	47.55	-2	2,695	-0.07%
2021/03/25	1	46.20	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	46.48	0	0.00	46.70	0	2,687	0.00%
2021/03/23	32	46.20	5	46.55	46.30	27	2,685	1.01%
2021/03/19	1	47.15	0	0.00	47.05	1	2,686	0.04%
2021/03/18	6	47.50	4	47.55	47.45	2	2,684	0.07%
2021/03/17	3	47.60	18	47.63	47.45	-15	2,696	-0.56%
2021/03/16	12	47.24	8.1	47.80	47.55	3.9	2,723	0.14%
2021/03/11	1	46.70	0	0.00	46.65	1	2,776	0.04%
2021/03/10	1	46.45	1.3	46.58	47.40	-0.3	2,775	-0.01%
2021/03/09	0	0.00	2	45.95	45.75	-2	2,732	-0.07%
2021/03/08	0	0.00	1	46.10	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	10	45.00	45.05	-10	2,746	-0.36%
2021/03/03	0	0.00	1	45.00	45.70	-1	2,737	-0.04%
2021/03/02	1	45.35	1	46.60	45.30	0	2,723	0.00%
2021/02/25	0	0.00	4	45.08	45.05	-4	2,762	-0.14%
2021/02/23	2	45.05	1	45.00	44.90	1	2,747	0.04%
2021/02/22	2	43.90	2	43.80	44.15	0	2,748	0.00%
2021/01/29	0	0.00	2	41.10	41.00	-2	3,053	-0.07%
2021/01/28	0	0.00	1	41.80	41.80	-1	3,058	-0.03%
2021/01/26	0	0.00	2	42.23	41.65	-2	3,121	-0.06%
2021/01/25	0	0.00	1	41.65	42.00	-1	3,093	-0.03%
2021/01/21	1	41.30	0	41.00	41.15	1	3,093	0.03%
2021/01/20	1	42.05	2	42.20	41.05	-1	3,085	-0.03%
2021/01/19	2	42.85	1	43.00	43.05	1	3,055	0.03%
2021/01/18	2	43.05	0	0.00	43.05	2	3,073	0.07%
2021/01/15	1	44.50	0	0.00	44.10	1	3,052	0.03%
2021/01/14	1	44.95	0	0.00	44.95	1	3,040	0.03%
2021/01/13	0	0.00	2	44.50	44.50	-2	2,993	-0.07%
2021/01/07	3	44.12	0	0.00	44.05	3	2,898	0.10%
2021/01/06	1	44.20	0	0.00	43.55	1	2,879	0.03%
2021/01/05	0.3	44.50	0	0.00	44.55	0.3	2,817	0.01%
2020/12/31	0	0.00	5	43.40	43.35	-5	2,778	-0.18%
2020/12/28	1	43.10	0	0.00	43.40	1	2,749	0.04%
2020/12/22	0	0.00	6	42.81	42.10	-6	2,736	-0.22%
2020/12/21	3	41.98	3	42.62	42.65	0	2,747	0.00%
2020/12/18	6	43.13	0	0.00	42.30	6	2,735	0.22%
2020/12/17	0	0.00	1	42.85	42.85	-1	2,738	-0.04%
2020/12/11	1	43.45	0	0.00	43.75	1	2,696	0.04%
2020/12/10	13	45.12	0	0.00	44.70	13	2,658	0.49%
2020/12/09	0	0.00	2	46.00	46.00	-2	2,599	-0.08%
2020/12/08	1	46.95	0	0.00	45.75	1	2,577	0.04%
2020/12/07	13.3	47.06	3.3	47.32	46.70	10	2,543	0.39%
2020/12/04	2	44.25	5	44.60	45.40	-3	2,382	-0.13%
2020/12/03	4	44.13	2	43.85	43.85	2	2,345	0.09%
2020/12/02	2	43.88	0	0.00	43.60	2	2,418	0.08%
2020/12/01	6	43.44	5	43.35	43.80	1	2,532	0.04%
2020/11/30	0	0.00	3	43.43	43.35	-3	2,690	-0.11%
2020/11/26	0	0.00	5	42.40	42.40	-5	2,714	-0.18%
2020/11/25	1	43.20	10	42.75	42.55	-9	2,843	-0.32%
2020/11/24	0	0.00	3	43.40	43.40	-3	2,814	-0.11%
2020/11/23	2	42.80	0	0.00	42.90	2	2,741	0.07%
2020/11/20	6	42.36	5	42.55	42.50	1	2,711	0.04%
2020/11/19	12	42.87	12	42.55	42.50	0	2,680	0.00%
2020/11/18	1	42.15	0	0.00	41.95	1	2,605	0.04%
2020/11/17	2	42.00	2	41.90	42.00	0	2,598	0.00%
2020/11/16	2	41.85	1	41.70	41.75	1	2,666	0.04%
2020/11/13	2	41.60	15	41.65	41.75	-13	2,744	-0.47%
2020/11/12	8	41.99	0	0.00	41.45	8	2,788	0.29%
2020/11/11	0	0.00	6	42.20	42.25	-6	2,796	-0.21%
2020/11/10	3	42.40	2	41.80	42.00	1	2,788	0.04%
2020/11/09	18	42.03	3	41.83	41.70	15	2,744	0.55%
2020/11/06	2	41.40	19	41.49	41.85	-17	2,629	-0.65%
2020/11/05	2	40.55	0	0.00	40.75	2	2,578	0.08%
2020/11/03	2	40.88	2	40.68	40.50	0	2,676	0.00%
2020/11/02	0	0.00	1	39.30	39.75	-1	2,768	-0.04%
2020/10/30	1	40.10	1	40.20	39.55	0	2,871	0.00%
2020/10/29	0	0.00	3	39.58	39.95	-3	2,875	-0.10%
2020/10/28	0	0.00	1	39.95	39.95	-1	2,879	-0.03%
2020/10/27	3	40.43	0	0.00	40.30	3	2,864	0.10%
2020/10/22	0	0.00	1	39.10	38.80	-1	2,851	-0.04%
2020/10/19	2	39.48	0	0.00	39.30	2	2,917	0.07%
2020/10/16	0	0.00	1	39.20	38.75	-1	2,885	-0.03%
2020/10/07	1	38.40	1	38.40	38.40	0	3,132	0.00%
2020/10/05	1	37.85	0	0.00	38.10	1	3,219	0.03%
2020/09/29	1	37.80	0	0.00	37.50	1	3,416	0.03%
2020/09/24	0	0.00	1	38.25	37.75	-1	3,600	-0.03%
2020/09/23	0	0.00	20	38.55	38.70	-20	3,607	-0.55%
2020/09/22	0	0.00	2	38.60	39.00	-2	3,622	-0.06%
2020/09/18	20	40.20	1	39.85	39.95	19	3,611	0.53%
2020/09/17	1	39.75	0	0.00	39.80	1	3,603	0.03%
2020/09/15	2	39.65	0	0.00	39.80	2	3,606	0.06%
2020/09/11	0	0.00	1	39.90	39.15	-1	3,630	-0.03%
2020/09/08	1	40.20	32	40.43	40.20	-31	3,557	-0.87%
2020/09/07	9	41.88	6	42.67	41.60	3	3,515	0.09%
2020/09/04	16.4	41.71	3	42.27	42.70	13.4	3,435	0.39%
2020/09/03	24	41.86	20	42.09	41.90	4	3,382	0.12%
2020/09/02	7	40.16	0	0.00	40.05	7	3,205	0.22%
2020/09/01	23	40.05	0	0.00	40.30	23	3,240	0.71%
2020/08/31	21	40.52	5	40.20	40.45	16	3,253	0.49%
2020/08/28	0	0.00	30	38.40	38.95	-30	3,135	-0.96%
2020/08/26	0	0.00	1	38.60	38.60	-1	3,150	-0.03%
2020/08/25	0	0.00	1	38.80	38.70	-1	3,152	-0.03%
2020/08/21	0	0.00	1	37.85	38.15	-1	3,150	-0.03%
2020/08/20	12	37.72	31	37.33	37.30	-19	3,144	-0.60%
2020/08/18	32	40.00	2	39.85	40.10	30	2,961	1.01%
2020/08/17	2	39.48	1	39.70	39.35	1	2,871	0.03%
2020/08/14	1	39.10	3	39.12	39.15	-2	2,826	-0.07%
2020/08/13	25	39.38	5	39.23	39.25	20	2,801	0.71%
2020/08/12	0	0.00	0.2	38.90	38.85	-0.2	2,743	-0.01%
2020/08/11	0	0.00	11	38.75	39.15	-11	2,715	-0.41%
2020/08/10	0	0.00	1	39.50	38.90	-1	2,686	-0.04%
2020/08/07	5	39.00	3	38.83	39.25	2	2,659	0.08%
2020/08/06	10	39.04	7	39.06	38.70	3	2,595	0.12%
2020/08/05	5	37.45	3	37.78	38.15	2	2,456	0.08%
2020/07/28	0	0.00	2	36.10	34.25	-2	2,427	-0.08%
2020/07/27	3	36.05	1	36.00	35.90	2	2,417	0.08%
2020/07/24	30	37.05	30	36.80	36.65	0	2,409	0.00%
2020/07/22	0	0.00	15	37.70	37.60	-15	2,412	-0.62%
2020/07/21	0	0.00	10	37.50	37.50	-10	2,410	-0.41%
2020/07/20	8	37.33	0	0.00	37.40	8	2,411	0.33%
2020/07/17	0	0.00	5	37.75	37.65	-5	2,426	-0.21%
2020/07/16	36	38.69	1	39.00	38.00	35	2,412	1.45%
2020/07/14	1	37.80	0	0.00	37.65	1	2,279	0.04%
2020/07/09	6	38.06	8	38.28	38.00	-2	2,233	-0.09%
2020/07/08	5	40.25	30	40.19	40.20	-25	2,138	-1.17%
2020/07/07	28	40.25	1	40.90	40.10	27	2,056	1.31%
2020/07/06	6	40.37	0	0.00	40.35	6	2,010	0.30%
2020/07/01	0	0.00	1	38.45	38.20	-1	1,942	-0.05%
2020/06/29	1	37.70	0	0.00	37.60	1	1,937	0.05%
2020/06/24	0	0.00	11	37.95	38.00	-11	1,931	-0.57%
2020/06/18	1	37.65	0	0.00	37.65	1	1,963	0.05%
2020/06/16	0	0.00	41	37.16	37.50	-41	1,981	-2.07%
2020/06/15	1	37.00	0	0.00	37.00	1	2,042	0.05%
2020/06/12	1	36.90	0	0.00	37.50	1	2,057	0.05%
2020/06/11	0	0.00	1	38.30	38.20	-1	2,092	-0.05%
2020/06/10	41	38.89	1	38.95	38.85	40	2,073	1.93%
2020/06/09	0	0.00	1	38.35	38.55	-1	2,053	-0.05%
2020/06/08	1	38.70	0	0.00	38.65	1	2,085	0.05%
2020/06/05	2	38.38	1	38.55	38.80	1	2,038	0.05%
2020/06/04	0	0.00	1	37.50	37.60	-1	1,977	-0.05%
2020/06/03	0	0.00	2	37.18	37.25	-2	1,981	-0.10%
2020/06/02	0	0.00	1	36.60	36.60	-1	1,958	-0.05%
2020/05/29	1	36.05	0	0.00	35.90	1	1,944	0.05%
2020/05/28	1	36.05	4	36.15	36.15	-3	1,946	-0.15%
2020/05/27	2	36.13	1	36.20	36.15	1	1,940	0.05%
2020/05/22	1	36.25	0	0.00	36.15	1	1,975	0.05%
2020/05/20	0	0.00	1	36.40	36.40	-1	1,974	-0.05%
2020/05/18	1	35.55	0	0.00	35.55	1	1,979	0.05%
2020/05/15	1	35.75	0	0.00	35.80	1	2,001	0.05%
2020/05/14	0	0.00	1	36.65	36.20	-1	1,997	-0.05%
2020/05/12	3	37.08	0	0.00	37.15	3	1,965	0.15%
2020/05/11	2	37.10	0	0.00	37.25	2	1,964	0.10%
2020/05/07	0	0.00	1	37.50	37.50	-1	1,917	-0.05%
2020/05/06	0	0.00	1	37.55	37.30	-1	1,921	-0.05%
2020/05/05	3	37.57	2.4	37.49	37.50	0.6	1,920	0.03%
2020/04/29	1	36.90	10	36.74	36.95	-9	1,895	-0.47%
2020/04/28	0	0.00	4	36.43	36.90	-4	1,899	-0.21%
2020/04/27	2	36.15	4	36.18	36.15	-2	1,898	-0.11%
2020/04/23	0	0.00	1	36.00	35.85	-1	1,893	-0.05%
2020/04/22	1	35.35	1	34.55	35.40	0	1,892	0.00%
2020/04/21	1	34.30	0	0.00	34.35	1	1,881	0.05%
2020/04/20	0	0.00	1	35.30	35.25	-1	1,879	-0.05%
2020/04/17	1	35.80	4	35.25	35.10	-3	1,892	-0.16%
2020/04/15	10	35.60	7	35.34	35.20	3	1,867	0.16%
2020/04/14	0	34.45	0	0.00	34.35	0	1,828	0.00%
2020/04/13	2	33.65	0	0.00	33.65	2	1,898	0.11%
2020/04/09	3	33.80	0	0.00	33.90	3	2,067	0.15%
2020/04/08	0	0.00	9	31.86	33.50	-9	2,052	-0.44%
2020/03/30	0	0.00	2	29.15	29.65	-2	2,106	-0.09%
2020/03/25	0	0.00	5	29.80	29.60	-5	2,303	-0.22%
2020/03/24	2	29.00	0	0.00	28.70	2	2,308	0.09%
2020/03/20	1	28.45	0	0.00	28.40	1	2,326	0.04%
2020/03/18	0	29.20	5	29.40	28.60	-5	2,311	-0.22%
2020/03/17	15	28.70	0	0.00	28.65	15	2,324	0.65%
2020/03/12	2	33.08	0	0.00	31.60	2	2,293	0.09%
2020/03/09	2	36.73	0	0.00	35.90	2	2,368	0.08%
2020/02/27	1	37.90	0	0.00	37.75	1	2,381	0.04%
2020/02/25	0	0.00	1	39.35	39.40	-1	2,350	-0.04%
2020/02/24	1	38.50	0	0.00	38.70	1	2,328	0.04%
2020/02/20	0	0.00	1	39.80	39.05	-1	2,319	-0.04%
2020/02/06	1	38.30	0	0.00	38.35	1	2,310	0.04%
2020/01/31	0	0.00	5	38.00	38.50	-5	2,324	-0.22%
2020/01/30	1	39.00	0	0.00	38.50	1	2,327	0.04%
2020/01/15	1	43.30	0	0.00	42.85	1	2,295	0.04%
2020/01/07	4	43.70	3	43.87	43.15	1	2,344	0.04%
2020/01/06	0	0.00	1	43.80	44.00	-1	2,279	-0.04%
2020/01/03	21	45.14	17	45.21	44.30	4	2,241	0.18%
2019/12/31	2	44.13	1	43.80	44.05	1	2,082	0.05%
2019/12/30	0	0.00	1	44.25	44.65	-1	2,044	-0.05%
2019/12/26	0	0.00	0.2	42.75	42.75	-0.2	1,943	-0.01%
2019/12/25	1	42.85	0	0.00	42.90	1	2,025	0.05%
2019/12/23	15	42.71	9	42.56	42.15	6	2,006	0.30%
2019/12/20	7	44.83	23	44.22	43.35	-16	1,974	-0.81%
2019/12/19	1	43.90	2	43.95	43.95	-1	1,810	-0.06%
2019/12/18	8	43.55	0	0.00	43.85	8	1,777	0.45%
2019/12/17	0	0.00	5	43.31	43.15	-5	1,746	-0.29%
2019/12/16	15	43.23	20	43.08	43.40	-5	1,719	-0.29%
2019/12/13	11	42.59	8	42.35	42.50	3	1,681	0.18%
2019/12/12	0	0.00	2	42.48	42.30	-2	1,649	-0.12%
2019/12/10	0	0.00	3	41.55	42.10	-3	1,579	-0.19%
2019/12/09	8	42.19	0	0.00	41.70	8	1,550	0.52%
2019/12/06	7	41.08	1	41.65	41.65	6	1,494	0.40%
2019/12/04	8	40.45	8	40.40	40.40	0	1,471	0.00%
2019/12/03	0	0.00	5	40.10	40.15	-5	1,441	-0.35%
2019/12/02	0	0.00	2	39.15	39.35	-2	1,401	-0.14%
2019/11/28	13	40.11	0	0.00	39.80	13	1,418	0.92%
2019/11/27	2	39.95	2	39.85	39.95	0	1,472	0.00%
2019/11/26	0	0.00	4	39.80	39.85	-4	1,468	-0.27%
2019/11/14	0	0.00	10	39.00	39.15	-10	1,486	-0.67%
2019/11/07	5	39.57	0	0.00	39.50	5	1,522	0.33%
2019/10/30	6	39.90	0	0.00	40.15	6	1,471	0.41%
2019/10/24	0	0.00	2	41.65	41.60	-2	1,460	-0.14%
2019/10/22	0	0.00	1	41.35	41.35	-1	1,441	-0.07%
2019/10/21	4	41.24	7	41.51	41.35	-3	1,426	-0.21%
2019/10/08	0	0.00	10	40.30	40.10	-10	1,355	-0.74%
2019/10/07	0	0.00	1	40.45	40.10	-1	1,359	-0.07%
2019/09/10	0	0.00	1	39.30	39.50	-1	1,899	-0.05%
2019/09/09	1	39.65	0	0.00	39.65	1	1,939	0.05%
2019/09/06	7	41.27	1	40.85	40.60	6	1,926	0.31%
2019/09/05	1	42.45	0	0.00	42.05	1	1,903	0.05%
2019/09/04	0	0.00	4	41.90	41.85	-4	1,947	-0.21%
2019/08/30	5	41.85	2	41.70	41.40	3	1,962	0.15%
2019/08/28	0	0.00	1	40.60	40.50	-1	1,918	-0.05%
2019/08/16	2	41.15	4	40.50	41.00	-2	1,981	-0.10%
2019/08/14	0	0.00	4	40.85	40.85	-4	1,973	-0.20%
2019/07/30	0	0.00	4	42.39	41.70	-4	2,092	-0.19%
2019/07/26	1	42.25	1	42.05	42.25	0	2,089	0.00%
2019/07/18	1	41.50	3	41.00	40.95	-2	2,274	-0.09%
2019/07/15	6	41.60	0	0.00	41.75	6	2,528	0.24%
2019/07/12	0	0.00	6	41.90	41.85	-6	2,943	-0.20%
2019/07/09	2	41.95	0	0.00	41.80	2	3,143	0.06%
2019/07/08	10	46.30	2	46.40	46.50	8	3,069	0.26%
2019/07/04	0	0.00	1	46.20	46.05	-1	3,035	-0.03%
2019/07/02	0	0.00	1	45.40	45.35	-1	3,074	-0.03%
2019/07/01	2	45.15	0	0.00	45.15	2	3,094	0.06%
2019/06/27	10	44.55	0	0.00	44.30	10	3,215	0.31%
2019/06/26	1	44.30	5	43.85	44.00	-4	3,467	-0.12%
2019/06/25	6	44.68	0	0.00	44.20	6	3,672	0.16%
2019/06/20	1	44.55	0	0.00	44.60	1	3,710	0.03%
2019/06/18	1	44.55	13	44.27	43.90	-12	3,689	-0.33%
2019/06/14	10	42.61	0	0.00	42.30	10	3,625	0.28%
2019/06/12	3	44.35	0	0.00	43.40	3	3,652	0.08%
2019/06/06	0	0.00	1	41.90	41.75	-1	3,746	-0.03%
2019/06/04	0	0.00	5	42.75	42.75	-5	3,818	-0.13%
2019/06/03	0	0.00	1	42.75	42.80	-1	3,876	-0.03%
2019/05/31	2	42.90	0	0.00	43.35	2	3,918	0.05%
2019/05/30	2	42.78	0	0.00	42.90	2	4,058	0.05%
2019/05/29	0	0.00	5	41.95	42.00	-5	4,130	-0.12%
2019/05/16	0	0.00	2	44.08	43.80	-2	4,877	-0.04%
2019/05/13	10	46.00	0	0.00	44.30	10	5,210	0.19%
2019/05/09	4	46.71	4	47.70	46.30	0	5,301	0.00%
2019/05/08	0	0.00	2.9	47.06	47.15	-2.9	5,339	-0.05%
2019/05/06	0	0.00	1	47.05	46.65	-1	5,445	-0.02%
2019/05/03	5	47.81	0	0.00	48.00	5	5,453	0.09%
2019/04/30	6	47.04	6	47.53	47.60	0	5,452	0.00%
2019/04/29	10	47.50	2	48.10	47.00	8	5,443	0.15%
2019/04/26	10	49.90	10	49.45	49.35	0	5,378	0.00%
2019/04/25	1	50.30	0	0.00	50.40	1	5,380	0.02%
2019/04/23	5	50.30	7	50.20	51.00	-2	5,414	-0.04%
2019/04/22	11	50.51	11	51.04	50.40	0	5,390	0.00%
2019/04/19	5	51.60	3	52.47	51.50	2	5,344	0.04%
2019/04/18	35	53.97	41	54.21	51.90	-6	5,217	-0.11%
2019/04/17	1	52.10	5	52.00	52.10	-4	4,912	-0.08%
2019/04/16	0	0.00	2	51.00	51.20	-2	4,821	-0.04%
2019/04/15	3	51.13	7	51.91	50.80	-4	4,788	-0.08%
2019/04/12	0	0.00	9	51.00	51.20	-9	4,768	-0.19%
2019/04/11	0	0.00	1	51.50	50.50	-1	4,731	-0.02%
2019/04/10	2	50.60	2	50.30	50.80	0	4,659	0.00%
2019/04/09	0	0.00	10	50.50	50.40	-10	4,635	-0.22%
2019/04/08	6	50.70	10	50.75	49.60	-4	4,577	-0.09%
2019/04/03	4	49.30	3	49.70	49.90	1	4,572	0.02%
2019/04/02	1	49.15	18	49.20	49.20	-17	4,554	-0.37%
2019/04/01	11	49.91	1	50.50	49.55	10	4,514	0.22%
2019/03/29	45	51.50	39	51.16	51.00	6	4,422	0.14%
2019/03/28	13	49.98	29	50.34	50.20	-16	4,217	-0.38%
2019/03/27	5	48.64	10	49.03	49.10	-5	4,070	-0.12%
2019/03/26	5	48.06	0	0.00	47.95	5	4,058	0.12%
2019/03/25	5	47.70	13	47.97	47.95	-8	4,079	-0.20%
2019/03/22	24	48.30	13	48.83	48.85	11	4,131	0.27%
2019/03/20	2	48.08	2	48.15	48.15	0	4,213	0.00%
2019/03/18	8	47.81	0	0.00	47.80	8	4,279	0.19%
2019/03/15	5	48.60	3	48.70	48.30	2	4,320	0.05%
2019/03/14	4	48.25	16	48.63	48.20	-12	4,347	-0.28%
2019/03/13	5	47.68	3	47.62	47.35	2	4,420	0.05%
2019/03/11	1	49.00	0	0.00	48.60	1	4,576	0.02%
2019/03/08	0	0.00	7	49.08	48.95	-7	4,900	-0.14%
2019/03/07	7	49.81	13	49.56	48.90	-6	5,053	-0.12%
2019/03/06	5	49.30	4	49.74	49.40	1	5,198	0.02%
2019/03/05	10	50.21	12	50.07	49.40	-2	5,330	-0.04%
2019/03/04	0	0.00	2	49.85	49.95	-2	5,322	-0.04%
2019/02/27	0	0.00	10	46.80	48.60	-10	5,299	-0.19%
2019/02/26	12	49.58	4	49.80	48.30	8	5,304	0.15%
2019/02/25	12	49.83	10	49.59	49.65	2	5,363	0.04%
2019/02/22	0	0.00	2	49.30	49.25	-2	5,642	-0.04%
2019/02/21	13	49.99	14	49.68	49.65	-1	5,740	-0.02%
2019/02/20	14	49.44	14	49.20	49.45	0	6,090	0.00%
2019/02/19	19	48.08	18	48.67	48.20	1	6,410	0.02%
2019/02/18	3	47.23	4	47.48	47.00	-1	6,365	-0.02%
2019/02/15	9	46.96	4	47.41	46.30	5	6,500	0.08%
2019/02/14	21	47.32	3	47.63	46.90	18	6,474	0.28%
2019/02/13	8	46.69	12	46.93	47.50	-4	6,440	-0.06%
2019/02/12	11	46.68	12	47.13	46.30	-1	6,335	-0.02%
2019/02/11	16	45.96	16	45.93	46.15	0	6,297	0.00%
2019/01/30	0	0.00	5	44.08	43.90	-5	6,298	-0.08%
2019/01/29	2	44.05	4	44.49	43.90	-2	6,405	-0.03%
2019/01/28	3	43.97	53	43.81	43.85	-50	6,408	-0.78%
2019/01/25	0	0.00	2	42.75	42.65	-2	6,668	-0.03%
2019/01/24	16	42.27	1	42.95	42.25	15	6,838	0.22%
2019/01/23	6	42.30	1	41.60	42.30	5	6,947	0.07%
2019/01/22	0	0.00	5	41.93	41.90	-5	7,014	-0.07%
2019/01/21	2	42.45	0	0.00	42.45	2	7,070	0.03%
2019/01/18	4	41.76	2	42.03	42.05	2	7,145	0.03%
2019/01/17	1	41.50	5	41.98	41.45	-4	7,253	-0.06%
2019/01/15	1	42.00	3	41.73	42.00	-2	7,408	-0.03%
2019/01/14	5	41.22	1	41.30	41.30	4	7,474	0.05%
2019/01/11	3	40.85	1	41.35	40.85	2	7,575	0.03%
2019/01/10	3	40.78	2	40.95	40.80	1	7,608	0.01%
2019/01/09	7	41.99	6	41.50	41.50	1	7,678	0.01%
2019/01/08	0	0.00	1	39.65	39.80	-1	7,699	-0.01%
2019/01/07	1	39.20	0	0.00	39.00	1	7,804	0.01%
2019/01/04	9	37.19	12	36.74	37.70	-3	8,013	-0.04%
2019/01/03	9	39.32	3	39.37	38.50	6	8,106	0.07%
2018/12/27	1	39.45	1	39.75	39.35	0	8,678	0.00%
2018/12/26	2	39.30	1	40.05	38.70	1	8,713	0.01%
2018/12/25	2	38.85	2	39.20	39.15	0	8,747	0.00%
2018/12/24	2	39.25	2	39.88	40.00	0	8,822	0.00%
2018/12/21	1	40.10	4	39.00	40.10	-3	8,977	-0.03%
2018/12/20	4	40.30	13	39.08	39.25	-9	9,028	-0.10%
2018/12/19	3	41.57	11	41.55	41.25	-8	9,063	-0.09%
2018/12/18	2	41.55	0	0.00	41.15	2	9,120	0.02%
2018/12/17	5	43.12	2	42.83	42.35	3	9,208	0.03%
2018/12/14	5	42.02	8	42.22	43.40	-3	9,231	-0.03%
2018/12/13	5	42.41	7	42.66	42.10	-2	9,257	-0.02%
2018/12/12	2	42.25	3	42.15	42.15	-1	9,320	-0.01%
2018/12/11	2	41.43	1	41.80	41.20	1	9,419	0.01%
2018/12/10	5	41.20	4	40.96	41.00	1	9,549	0.01%
2018/12/07	14	42.27	8	42.63	42.40	6	9,581	0.06%
2018/12/06	19	40.93	13	40.92	41.35	6	9,661	0.06%
2018/12/05	5	43.97	2	44.10	43.70	3	9,644	0.03%
2018/12/04	15	45.85	13	45.67	45.30	2	9,765	0.02%
2018/12/03	44	45.80	25	45.49	46.00	19	9,903	0.19%
2018/11/30	12	43.37	8	43.70	42.85	4	9,702	0.04%
2018/11/29	9	43.59	7	43.61	42.60	2	9,660	0.02%
2018/11/28	16	42.79	48	42.88	43.35	-32	9,822	-0.33%
2018/11/27	31	42.21	2	42.40	42.70	29	10,097	0.29%
2018/11/26	3	41.57	3	41.87	41.90	0	10,169	0.00%
2018/11/23	17	41.22	1	42.85	40.95	16	10,650	0.15%
2018/11/22	7	42.54	6	42.65	42.20	1	11,237	0.01%
2018/11/21	45	44.13	78	43.94	43.45	-33	11,316	-0.29%
2018/11/20	19	42.91	12	42.81	42.85	7	11,248	0.06%
2018/11/19	62	43.15	70	43.15	43.35	-8	11,244	-0.07%
2018/11/16	23	41.31	22	41.34	42.45	1	10,913	0.01%
2018/11/15	12	38.43	5	38.49	38.60	7	10,502	0.07%
2018/11/14	3	38.12	6	38.06	38.15	-3	10,558	-0.03%
2018/11/13	3	36.30	5	35.38	36.30	-2	10,537	-0.02%
2018/11/12	2	36.65	18	36.87	36.50	-16	10,744	-0.15%
2018/11/09	4	37.70	6	37.77	37.90	-2	10,946	-0.02%
2018/11/08	7	38.46	17	38.85	37.60	-10	11,142	-0.09%
2018/11/07	7	37.88	6	37.73	38.20	1	11,387	0.01%
2018/11/06	18	36.76	14	36.80	36.55	4	11,635	0.03%
2018/11/05	3	37.97	17	38.32	38.30	-14	11,813	-0.12%
2018/11/02	21	39.27	34	39.21	38.50	-13	12,206	-0.11%
2018/11/01	42	37.50	27	37.81	38.00	15	12,109	0.12%
2018/10/31	6	36.17	10	35.57	35.60	-4	12,270	-0.03%
2018/10/30	5	33.69	10	33.51	33.80	-5	12,463	-0.04%
2018/10/29	12	35.05	2	35.20	34.90	10	12,819	0.08%
2018/10/26	2	34.85	4	34.83	34.35	-2	13,108	-0.02%
2018/10/25	8	34.41	4	35.18	34.30	4	13,319	0.03%
2018/10/24	1	37.80	16	37.48	37.20	-15	13,823	-0.11%
2018/10/23	7	38.29	4	38.43	37.20	3	14,375	0.02%
2018/10/22	2	37.90	7	37.59	38.20	-5	14,660	-0.03%
2018/10/19	10	36.41	6	35.87	36.25	4	14,996	0.03%
2018/10/18	2	38.15	3	38.50	38.20	-1	15,189	-0.01%
2018/10/17	19	39.32	1	39.70	37.95	18	15,515	0.12%
2018/10/16	10	38.53	2	39.50	38.70	8	15,752	0.05%
2018/10/15	4	38.88	5	38.83	38.10	-1	16,077	-0.01%
2018/10/12	18	37.92	10	37.14	38.00	8	16,424	0.05%
2018/10/09	23	40.02	31	39.41	39.60	-8	16,632	-0.05%
2018/10/08	6	38.93	10	39.13	38.70	-4	16,608	-0.02%
2018/10/05	34	40.71	5	42.95	40.55	29	16,636	0.17%
2018/10/04	9	44.69	4	45.18	44.50	5	16,728	0.03%
2018/10/03	7	45.44	6	45.72	44.85	1	16,756	0.01%
2018/10/02	4	45.73	6	46.17	45.45	-2	16,880	-0.01%
2018/10/01	5	45.24	13	45.43	45.50	-8	16,997	-0.05%
2018/09/28	4	44.70	0	0.00	44.70	4	17,123	0.02%
2018/09/27	3	46.05	1	45.95	44.55	2	17,100	0.01%
2018/09/26	3	47.30	3	47.65	46.65	0	17,279	0.00%
2018/09/25	10	47.35	2	47.70	47.15	8	17,431	0.05%
2018/09/21	16	46.82	17	47.14	47.45	-1	17,599	-0.01%
2018/09/20	2	46.30	9	46.28	46.30	-7	17,626	-0.04%
2018/09/19	14	46.96	2	47.35	45.90	12	17,739	0.07%
2018/09/18	3	47.35	4	47.75	46.20	-1	18,029	-0.01%
2018/09/17	14	48.01	9	47.91	47.50	5	18,147	0.03%
2018/09/14	4	46.23	5	46.63	47.20	-1	18,202	-0.01%
2018/09/13	7	46.20	7	46.46	45.30	0	18,300	0.00%
2018/09/12	13	46.62	2	46.70	46.20	11	18,486	0.06%
2018/09/11	41	47.93	39	48.19	47.95	2	18,890	0.01%
2018/09/10	23	47.27	26	47.58	46.90	-3	19,253	-0.02%
2018/09/07	27	48.84	41	49.08	48.00	-14	19,522	-0.07%
2018/09/06	21	51.76	8	52.20	51.40	13	19,801	0.07%
2018/09/05	8	52.26	5	52.18	51.70	3	20,055	0.01%
2018/09/04	21	52.84	7	52.77	52.50	14	20,382	0.07%
2018/09/03	59	55.01	65	55.48	53.20	-6	20,383	-0.03%
2018/08/31	15	58.68	15.1	59.08	59.10	-0.1	20,235	0.00%
2018/08/30	39	58.64	47	58.59	59.50	-8	20,644	-0.04%
2018/08/29	101	56.41	123	57.22	58.60	-22	20,528	-0.11%	大買/大賣/
2018/08/28	10	54.02	24	54.13	53.70	-14	20,044	-0.07%
2018/08/27	18	53.53	33	53.47	53.60	-15	20,136	-0.07%
2018/08/24	4	51.23	2	51.60	51.20	2	20,142	0.01%
2018/08/23	15	52.02	10	51.09	50.90	5	20,315	0.02%
2018/08/22	9	52.67	7	52.93	52.80	2	20,443	0.01%
2018/08/21	26	53.61	22	53.12	53.30	4	20,954	0.02%
2018/08/20	6	52.67	8	52.71	53.10	-2	21,048	-0.01%
2018/08/17	31.1	53.84	24	53.41	51.70	7.1	21,292	0.03%
2018/08/16	77	51.99	64	52.21	53.00	13	21,414	0.06%
2018/08/15	28	51.67	27	51.89	50.90	1	21,712	0.00%
2018/08/14	23	53.33	24	53.41	53.00	-1	21,833	0.00%
2018/08/13	49	53.03	44	52.22	53.00	5	21,720	0.02%
2018/08/10	13	55.52	12	55.13	54.70	1	21,906	0.00%
2018/08/09	41	56.79	37	56.76	57.20	4	22,026	0.02%
2018/08/08	15	55.46	6	56.43	54.00	9	21,777	0.04%
2018/08/07	18	56.99	44	56.58	57.00	-26	21,945	-0.12%
2018/08/06	19	56.24	37	56.16	56.10	-18	21,671	-0.08%
2018/08/03	55	55.01	43	54.55	55.10	12	21,681	0.06%
2018/08/02	26	53.40	38	52.23	52.60	-12	21,360	-0.06%
2018/08/01	13	55.95	11	56.20	56.30	2	21,195	0.01%
2018/07/31	50	54.92	45	55.62	55.00	5	21,293	0.02%
2018/07/30	30	58.73	29	60.09	56.90	1	21,006	0.00%
2018/07/27	44.9	61.93	43	61.20	63.20	1.9	20,592	0.01%
2018/07/26	18	61.38	16	60.34	59.50	2	20,199	0.01%
2018/07/25	23	58.52	22	58.78	60.50	1	19,772	0.01%
2018/07/24	28	59.42	26	58.95	59.30	2	19,543	0.01%
2018/07/23	35	57.09	37	57.43	58.40	-2	19,192	-0.01%
2018/07/20	26	61.59	40	61.48	57.50	-14	18,857	-0.07%
2018/07/19	67	62.68	53	62.64	62.50	14	18,399	0.08%
2018/07/18	19	66.69	22	69.11	63.10	-3	17,954	-0.02%
2018/07/17	27	71.40	8	72.49	70.10	19	17,612	0.11%
2018/07/16	21	76.81	7	77.44	74.00	14	17,421	0.08%
2018/07/13	37	79.52	29	80.15	77.40	8	17,352	0.05%
2018/07/12	37	78.88	17	79.35	79.60	20	17,118	0.12%
2018/07/11	2	74.55	3	74.60	74.10	-1	16,907	-0.01%
2018/07/10	13	75.48	10	75.40	75.40	3	16,942	0.02%
2018/07/09	21	75.76	21	75.00	74.70	0	16,812	0.00%
2018/07/06	1	68.00	1	69.80	71.20	0	16,621	0.00%
2018/07/05	2	78.10	21	77.19	74.30	-19	16,436	-0.12%
2018/07/04	8	80.08	8	78.15	78.00	0	16,343	0.00%
2018/07/03	31	84.72	20	79.30	80.30	11	16,062	0.07%
2018/07/02	75	83.00	76	83.06	82.00	-1	15,824	-0.01%
2018/06/29	5	81.36	6	81.85	81.00	-1	15,564	-0.01%
2018/06/28	5	80.96	7	79.97	79.50	-2	15,407	-0.01%
2018/06/27	35	85.48	51	84.26	81.70	-16	15,197	-0.11%
2018/06/26	77	81.32	49	81.59	83.80	28	14,811	0.19%
2018/06/25	9	81.62	13	80.23	79.00	-4	14,555	-0.03%
2018/06/22	30	82.32	22	83.23	82.00	8	14,376	0.06%
2018/06/21	37	86.37	51	85.53	84.80	-14	14,108	-0.10%
2018/06/20	51	87.22	126	86.05	83.90	-75	13,863	-0.54%	大賣/
2018/06/19	229	89.72	183	89.70	92.50	46	13,401	0.34%	大買/大賣/
2018/06/15	30	88.19	41.1	88.49	86.20	-11.1	12,909	-0.09%
2018/06/14	44	86.12	37	86.04	88.40	7	12,439	0.06%
2018/06/13	73	82.62	94	82.47	82.50	-21	11,881	-0.18%
2018/06/12	188	85.00	226	83.73	81.40	-38	11,487	-0.33%	大買/大賣/
2018/06/11	224	77.93	165	78.42	81.20	59	10,989	0.54%	大買/大賣/
2018/06/08	58	73.91	37	74.07	73.90	21	10,619	0.20%
2018/06/07	41	72.52	66	72.85	72.10	-25	10,315	-0.24%
2018/06/06	42	69.34	78	69.83	71.10	-36	9,695	-0.37%
2018/06/05	17	64.52	8	64.58	64.70	9	9,274	0.10%
2018/06/04	48	68.28	31	68.30	67.00	17	9,060	0.19%
2018/06/01	21	64.63	24	65.91	68.40	-3	8,759	-0.03%
2018/05/31	55	66.43	64	65.88	63.50	-9	8,530	-0.11%
2018/05/30	51	66.13	22	66.66	67.60	29	8,298	0.35%
2018/05/29	80	68.39	92	68.41	68.00	-12	8,049	-0.15%
2018/05/28	29	64.42	21	64.26	66.10	8	7,484	0.11%
2018/05/25	26	58.17	29	57.48	60.10	-3	7,226	-0.04%
2018/05/24	46	54.24	59	54.37	54.70	-13	6,818	-0.19%
2018/05/23	70	52.49	31	52.59	53.60	39	6,462	0.60%
2018/05/22	39	50.08	49	50.14	50.00	-10	5,898	-0.17%
2018/05/21	15	47.89	19	47.90	48.60	-4	5,531	-0.07%
2018/05/18	60	48.25	29	48.48	47.30	31	5,303	0.58%
2018/05/17	48	47.74	51	48.02	48.70	-3	4,741	-0.06%
2018/05/16	80	46.94	25	47.20	47.00	55	4,302	1.28%
2018/05/15	49	47.51	59	48.08	48.40	-10	4,095	-0.24%
2018/05/14	7	44.25	9	44.63	45.00	-2	3,717	-0.05%
2018/05/11	32	39.80	70.2	40.40	40.95	-38.2	3,612	-1.06%
2018/05/10	9	37.58	10	37.27	37.25	-1	3,268	-0.03%
2018/05/09	21	37.13	26	37.21	37.80	-5	3,153	-0.16%
2018/05/08	110	36.93	70	36.85	37.10	40	2,984	1.34%	大買/
2018/05/07	17	35.69	11	35.72	36.70	6	2,594	0.23%
2018/05/04	14	33.73	17	33.88	33.40	-3	2,251	-0.13%
2018/05/03	2	32.45	1	32.90	32.35	1	2,047	0.05%
2018/05/02	0	0.00	1	32.00	31.60	-1	2,001	-0.05%
2018/04/30	24	31.84	7	31.58	31.25	17	1,998	0.85%
2018/04/27	2	29.40	1	31.20	31.05	1	1,933	0.05%
2018/04/26	2.2	30.55	0	0.00	30.30	2.2	1,923	0.11%
2018/04/25	1	30.75	0	0.00	30.90	1	1,963	0.05%
2018/04/24	2	31.00	0	0.00	31.20	2	2,061	0.10%
2018/04/20	2	31.90	1	31.85	31.90	1	2,552	0.04%
2018/04/19	1	32.50	0	0.00	32.75	1	2,532	0.04%
2018/04/17	0	0.00	2	32.33	31.80	-2	2,501	-0.08%
2018/04/16	1	32.55	0	0.00	33.30	1	2,483	0.04%
2018/04/13	0	0.00	1	32.40	31.55	-1	2,435	-0.04%
2018/04/12	0	0.00	1	31.30	31.90	-1	2,447	-0.04%
2018/04/11	1	31.15	0	0.00	30.90	1	2,459	0.04%
2018/04/10	1	30.85	0	0.00	30.70	1	2,521	0.04%
2018/04/09	0	0.00	1	30.75	30.60	-1	2,603	-0.04%
2018/04/03	2	31.40	0	0.00	30.90	2	2,640	0.08%
2018/04/02	0	0.00	0.5	30.80	30.80	-0.5	2,670	-0.02%
2018/03/28	2	31.23	0	0.00	30.90	2	2,788	0.07%
2018/03/27	0	0.00	2	31.90	31.65	-2	2,814	-0.07%
2018/03/23	3	30.28	0	0.00	30.45	3	2,788	0.11%
2018/03/22	0	0.00	6	32.33	32.05	-6	2,764	-0.22%
2018/03/20	0	0.00	1	31.50	31.55	-1	2,700	-0.04%
2018/03/19	2	32.35	1	32.35	32.00	1	2,702	0.04%
2018/03/12	1	31.20	0	0.00	30.80	1	2,771	0.04%
2018/03/07	0	0.00	1	30.80	30.65	-1	3,205	-0.03%
2018/03/05	9	32.13	9	32.11	32.00	0	3,547	0.00%
2018/03/01	0	0.00	18	31.00	31.10	-18	3,543	-0.51%
2018/02/27	5	30.20	0	0.00	29.80	5	3,526	0.14%
2018/02/22	3	29.20	3	29.35	29.35	0	3,596	0.00%
2018/02/12	2	28.08	0	0.00	28.05	2	3,610	0.06%
2018/02/09	3	27.65	0	0.00	28.50	3	3,653	0.08%
2018/02/06	45	29.12	40	28.00	28.20	5	3,731	0.13%
2018/02/05	2	29.50	0	0.00	30.35	2	3,722	0.05%
2018/01/30	3	30.38	0	0.00	30.25	3	4,319	0.07%
2018/01/26	0	0.00	3	31.12	30.90	-3	4,342	-0.07%
2018/01/24	1	31.55	4	31.46	31.50	-3	4,312	-0.07%
2018/01/23	0	0.00	7	31.77	31.50	-7	4,310	-0.16%
2018/01/19	64	31.21	66	31.51	31.25	-2	4,246	-0.05%
2018/01/18	0	0.00	9	32.34	31.85	-9	4,188	-0.21%
2018/01/17	139	32.90	137	33.64	32.15	2	4,078	0.05%	大買/大賣/
2018/01/16	21	34.00	26	34.39	34.80	-5	3,831	-0.13%
2018/01/15	4	32.04	1	32.15	31.65	3	3,533	0.08%
2018/01/12	3	32.07	0	0.00	31.70	3	3,538	0.08%
2018/01/11	15	31.97	5.7	31.85	32.00	9.3	3,509	0.27%
2018/01/10	36	31.93	33	31.38	31.30	3	3,474	0.09%
2018/01/09	4	31.56	6	31.79	31.90	-2	3,420	-0.06%
2018/01/08	29	31.59	24	31.17	31.00	5	3,373	0.15%
2018/01/05	1	30.55	17	30.53	30.80	-16	3,286	-0.49%
2018/01/04	6	31.51	2	31.90	30.80	4	3,251	0.12%
2018/01/03	16	30.86	19	31.27	31.35	-3	3,194	-0.09%
2018/01/02	6	29.95	9	30.29	30.30	-3	3,101	-0.10%