達方 (8163)-凱基-林口券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
3,236張
產業
上市電腦週邊類股
481人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/06/06	1	72.40	0	0.00	71.50	1	2,185	0.05%
2024/06/05	0	0.00	1	72.10	71.80	-1	2,178	-0.05%
2024/06/03	0	0.00	1	68.70	69.20	-1	2,207	-0.05%
2024/05/31	0	0.00	1	68.00	68.00	-1	2,431	-0.04%
2024/05/30	1	67.40	0	0.00	67.40	1	2,748	0.04%
2024/05/29	0	0.00	5	68.20	68.50	-5	2,779	-0.18%
2024/05/22	1	68.50	1	67.80	67.90	0	2,811	0.00%
2024/05/15	1	67.20	0	0.00	66.80	1	2,766	0.04%
2024/05/14	0	0.00	0.1	68.50	68.40	-0.1	2,750	0.00%
2024/05/10	0	0.00	1	67.60	67.40	-1	2,717	-0.04%
2024/05/09	1	68.50	0	0.00	67.90	1	2,676	0.04%
2024/05/08	3.1	70.10	0.2	69.60	70.80	2.9	2,634	0.11%
2024/05/07	0	0.00	3	71.13	71.80	-3	2,569	-0.12%
2024/05/06	1.2	67.77	0	0.00	67.80	1.2	2,411	0.05%
2024/05/03	1	68.20	3	68.83	67.70	-2	2,353	-0.08%
2024/05/02	0	0.00	1	63.60	63.80	-1	2,237	-0.04%
2024/04/29	0	0.00	1	62.40	62.70	-1	2,222	-0.04%
2024/04/26	0	0.00	1.3	61.78	61.50	-1.3	2,213	-0.06%
2024/04/25	0	0.00	1.3	61.82	61.50	-1.3	2,212	-0.06%
2024/04/17	1	60.40	0	0.00	60.60	1	2,197	0.05%
2024/04/16	2	60.20	0	0.00	60.10	2	2,196	0.09%
2024/04/15	1	61.50	0	0.00	61.50	1	2,183	0.05%
2024/04/11	1	61.60	0	0.00	61.50	1	2,301	0.04%
2024/04/10	0	0.00	2	62.20	62.60	-2	2,301	-0.09%
2024/04/09	1	62.10	0	0.00	62.10	1	2,312	0.04%
2024/04/08	1	63.70	0	0.00	63.50	1	2,321	0.04%
2024/04/03	0	0.00	3	63.67	63.60	-3	2,345	-0.13%
2024/04/01	0	0.00	6	62.50	62.90	-6	2,322	-0.26%
2024/03/29	1	62.20	0	0.00	62.30	1	2,319	0.04%
2024/03/27	0	0.00	6	62.80	63.00	-6	2,317	-0.26%
2024/03/26	1	61.80	1	62.70	61.90	0	2,323	0.00%
2024/03/25	2	62.80	2	63.10	62.80	0	2,309	0.00%
2024/03/22	0	0.00	2	64.15	64.30	-2	2,308	-0.09%
2024/03/21	1	62.30	2	63.40	64.10	-1	2,289	-0.04%
2024/03/20	0.1	63.50	8.2	63.03	62.40	-8.1	2,288	-0.35%
2024/03/19	4	61.70	0	0.00	61.90	4	2,245	0.18%
2024/03/18	3	60.57	2	60.50	60.80	1	2,237	0.04%
2024/03/15	6	60.07	0	0.00	60.00	6	2,241	0.27%
2024/03/14	0	0.00	1	60.20	60.60	-1	2,225	-0.04%
2024/03/12	2	60.30	0	0.00	60.50	2	2,229	0.09%
2024/03/08	10	62.30	12	61.08	60.00	-2	2,235	-0.09%
2024/03/07	2	61.30	5	61.00	61.00	-3	2,216	-0.14%
2024/03/06	16	61.31	10	62.20	61.70	6	2,159	0.28%
2024/03/05	0	0.00	13.3	59.95	61.40	-13.3	1,963	-0.68%
2024/03/04	0	0.00	1.3	55.91	55.90	-1.3	1,648	-0.08%
2024/02/23	1	52.50	0	0.00	52.00	1	1,651	0.06%
2024/02/19	0	0.00	4	52.30	52.60	-4	1,748	-0.23%
2024/01/31	0	0.00	16	51.13	50.90	-16	1,987	-0.80%
2024/01/24	0	0.00	10	53.00	52.50	-10	2,513	-0.40%
2024/01/16	1	51.80	1	51.80	52.00	0	2,456	0.00%
2024/01/12	0.2	51.70	0	0.00	51.60	0.2	2,440	0.01%
2024/01/10	0.1	52.00	0	0.00	51.90	0.1	2,433	0.00%
2024/01/09	1	52.80	0	0.00	52.10	1	2,421	0.04%
2024/01/05	0	0.00	1	56.00	54.90	-1	2,360	-0.04%
2023/12/25	0	52.00	0	0.00	51.80	0	2,082	0.00%
2023/12/21	1	52.50	0	0.00	52.60	1	2,052	0.05%
2023/12/20	0.3	53.81	0	0.00	53.70	0.3	2,025	0.01%
2023/12/07	0	0.00	1	54.90	54.50	-1	1,785	-0.06%
2023/12/04	0	0.00	5	55.04	55.00	-5	1,687	-0.30%
2023/11/30	2	53.00	7	53.34	52.70	-5	1,593	-0.31%
2023/11/27	1	51.20	0	0.00	50.90	1	1,508	0.07%
2023/11/22	20	52.00	12	51.83	52.60	8	1,452	0.55%
2023/11/21	3	51.00	0	0.00	51.10	3	1,379	0.22%
2023/11/20	12	51.13	0	0.00	51.20	12	1,361	0.88%
2023/11/17	3	51.00	1	51.30	51.60	2	1,329	0.15%
2023/11/16	0	0.00	1	51.00	50.90	-1	1,267	-0.08%
2023/11/15	11	50.73	0	0.00	50.60	11	1,249	0.88%
2023/11/10	0	0.00	1	51.20	51.40	-1	1,116	-0.09%
2023/11/09	3	51.10	0	0.00	50.90	3	1,063	0.28%
2023/11/08	1	49.40	0	0.00	50.00	1	974	0.10%
2023/11/07	0	0.00	2	49.40	49.85	-2	936	-0.21%
2023/11/06	14	49.96	15	50.04	49.70	-1	881	-0.11%
2023/11/03	3	48.58	5	48.60	48.85	-2	661	-0.30%
2023/11/01	0	0.00	1	43.85	44.25	-1	428	-0.23%
2023/10/02	0	0.00	1	43.20	43.50	-1	645	-0.15%
2023/09/12	0	0.00	2	43.50	43.60	-2	772	-0.26%
2023/09/11	0	0.00	3	43.85	43.75	-3	778	-0.39%
2023/08/31	0	0.00	5	43.50	43.60	-5	807	-0.62%
2023/08/28	5	41.75	0	0.00	41.80	5	828	0.60%
2023/08/16	0	0.00	1	41.80	41.70	-1	909	-0.11%
2023/07/27	0	0.00	4	45.00	45.20	-4	901	-0.44%
2023/07/19	9	44.34	0	0.00	44.35	9	878	1.02%
2023/07/14	0	0.00	1	45.70	45.55	-1	876	-0.11%
2023/07/13	0	0.00	5	45.80	45.15	-5	869	-0.57%
2023/07/10	5	46.00	0	0.00	46.00	5	821	0.61%
2023/07/07	1	46.95	0	0.00	46.75	1	810	0.12%
2023/07/04	0	0.00	5	47.55	47.60	-5	820	-0.61%
2023/06/26	5	46.00	0	0.00	46.00	5	786	0.64%
2023/06/14	2	47.90	0	0.00	47.95	2	772	0.26%
2023/06/13	0	0.00	6	47.50	47.55	-6	769	-0.78%
2023/05/31	0	0.00	1	46.90	47.00	-1	959	-0.10%
2023/05/29	1	46.85	0	0.00	47.10	1	950	0.11%
2023/05/26	0	0.00	3	46.30	46.35	-3	938	-0.32%
2023/05/25	1	46.20	0	46.40	46.65	1	925	0.11%
2023/05/24	0	0.00	1	46.90	46.85	-1	918	-0.11%
2023/05/23	1	46.30	0	0.00	46.90	1	912	0.11%
2023/05/22	0	0.00	3	46.25	46.30	-3	898	-0.33%
2023/05/19	3	45.73	0	0.00	45.55	3	883	0.34%
2023/05/18	5	45.70	24	45.59	45.50	-19	872	-2.18%
2023/05/17	0	0.00	2	45.10	45.40	-2	864	-0.23%
2023/05/16	0	0.00	2	45.08	45.10	-2	855	-0.23%
2023/05/08	0	0.00	0	44.40	44.50	0	922	0.00%
2023/04/26	1	42.70	0	0.00	43.35	1	933	0.11%
2023/04/25	2	43.00	2	43.18	42.70	0	930	0.00%
2023/04/21	0	0.00	5.1	44.05	43.20	-5.1	924	-0.55%
2023/04/20	0	0.00	7.6	44.52	44.35	-7.6	916	-0.83%
2023/04/18	2	44.65	0	0.00	44.55	2	902	0.22%
2023/04/14	4	44.58	0	0.00	44.40	4	887	0.45%
2023/04/13	6	44.97	0	0.00	44.55	6	879	0.68%
2023/04/12	0.2	44.86	1	45.05	45.30	-0.9	865	-0.10%
2023/04/11	0.3	44.54	0	0.00	44.50	0.3	837	0.03%
2023/04/10	1.6	44.43	15	44.23	44.90	-13.4	825	-1.63%
2023/04/06	8	44.14	0	0.00	44.50	8	777	1.03%
2023/03/29	1	43.80	0	0.00	43.75	1	760	0.13%
2023/03/22	0	0.00	2	44.20	44.20	-2	750	-0.27%
2023/03/17	2	42.95	2	43.20	43.30	0	744	0.00%
2023/03/16	5	42.54	0	0.00	42.60	5	742	0.67%
2023/03/15	1	43.65	0	0.00	43.25	1	745	0.13%
2023/03/10	1	43.85	2	43.83	43.85	-1	726	-0.14%
2023/03/09	3	44.87	3	44.25	44.50	0	713	0.00%
2023/03/08	3	43.78	5.3	44.55	44.70	-2.3	671	-0.33%
2023/03/06	0	0.00	6	41.83	41.95	-6	569	-1.05%
2023/03/02	4	41.53	0	0.00	41.60	4	557	0.72%
2023/03/01	1	41.30	0	0.00	41.35	1	551	0.18%
2023/02/23	0	0.00	4	41.10	41.00	-4	542	-0.74%
2023/02/22	1	41.05	0	0.00	41.00	1	542	0.18%
2023/02/20	3	41.25	0	0.00	41.25	3	543	0.55%
2023/02/16	1	40.80	0	0.00	40.85	1	544	0.18%
2023/02/09	0.3	41.70	1	41.45	41.55	-0.8	511	-0.15%
2023/01/10	0	0.00	1	39.00	39.00	-1	436	-0.23%
2023/01/09	0	0.00	1	38.45	38.50	-1	433	-0.23%
2022/12/30	1	38.00	0	0.00	37.80	1	476	0.21%
2022/12/26	0	0.00	3	38.25	38.20	-3	477	-0.63%
2022/12/16	0.7	38.33	0	0.00	38.05	0.7	481	0.15%
2022/12/07	0.1	39.15	0	0.00	38.70	0.1	494	0.02%
2022/11/30	0	0.00	29	40.10	40.15	-29	479	-6.04%
2022/11/29	0	0.00	50	40.22	40.20	-50	475	-10.51%
2022/11/14	10	39.00	0	0.00	39.00	10	447	2.24%
2022/11/11	25	39.04	0	0.00	38.80	25	446	5.61%
2022/11/09	2	39.00	0	0.00	39.25	2	440	0.45%
2022/11/08	23	38.79	0	0.00	38.80	23	444	5.18%
2022/11/07	2.2	38.66	0	0.00	38.60	2.2	442	0.50%
2022/11/04	3	38.70	0	0.00	38.65	3	449	0.67%
2022/10/28	0	0.00	1	37.20	37.20	-1	514	-0.19%
2022/10/26	1	37.40	0	0.00	37.35	1	521	0.19%
2022/10/24	0	0.00	1	37.55	37.50	-1	523	-0.19%
2022/10/04	10	39.70	0	0.00	39.70	10	531	1.88%
2022/09/15	10	42.75	0	0.00	42.75	10	683	1.46%
2022/09/13	0	0.00	20	41.80	41.80	-20	675	-2.96%
2022/09/08	0	0.00	10	40.55	41.00	-10	688	-1.45%
2022/09/07	30	40.14	1	40.20	39.90	29	692	4.18%
2022/09/06	1	39.90	0	0.00	39.80	1	692	0.14%
2022/08/23	0	0.00	1	41.50	41.50	-1	710	-0.14%
2022/08/19	1	42.10	0	0.00	41.80	1	706	0.14%
2022/08/11	0	0.00	8	41.50	41.75	-8	725	-1.10%
2022/08/10	4	41.18	4	41.55	41.40	0	723	0.00%
2022/08/05	2	40.18	2	40.65	40.45	0	710	0.00%
2022/07/29	0	0.00	2	39.98	40.05	-2	806	-0.25%
2022/07/22	2	39.63	0	0.00	39.70	2	914	0.22%
2022/07/19	0	0.00	1	39.20	39.30	-1	971	-0.10%
2022/07/01	4	38.90	2	40.10	38.80	2	1,108	0.18%
2022/06/30	2	40.50	0	0.00	40.45	2	1,095	0.18%
2022/06/27	0	0.00	0.1	42.95	42.50	-0.1	1,168	-0.01%
2022/06/16	0	0.00	2	42.25	42.10	-2	1,249	-0.16%
2022/06/15	0	0.00	0	42.85	42.75	0	1,284	0.00%
2022/06/13	0.1	42.80	0	0.00	42.65	0.1	1,365	0.01%
2022/06/07	5	43.80	0	0.00	43.80	5	1,543	0.32%
2022/06/06	1	43.90	0	0.00	43.90	1	1,667	0.06%
2022/06/02	1	43.85	0	0.00	43.95	1	1,691	0.06%
2022/06/01	0	0.00	1	44.05	43.95	-1	1,713	-0.06%
2022/05/30	0	0.00	1	43.80	43.80	-1	1,778	-0.06%
2022/05/26	0	0.00	1	43.35	43.05	-1	1,779	-0.06%
2022/05/24	1	42.90	0	0.00	42.90	1	1,798	0.06%
2022/05/12	5	42.20	3	41.88	41.20	2	1,785	0.11%
2022/05/11	2	42.55	0	0.00	42.50	2	1,782	0.11%
2022/05/09	1	42.80	0	0.00	43.00	1	1,758	0.06%
2022/05/06	0	0.00	6	45.05	45.20	-6	1,721	-0.35%
2022/05/05	1	45.95	0	0.00	45.75	1	1,706	0.06%
2022/05/04	10	46.41	0	0.00	45.80	10	1,685	0.59%
2022/04/28	0	0.00	5	47.60	47.25	-5	1,654	-0.30%
2022/04/27	7	47.31	0	0.00	46.95	7	1,650	0.42%
2022/04/26	0	0.00	1	48.55	48.60	-1	1,630	-0.06%
2022/04/25	0.4	48.25	0	0.00	48.20	0.4	1,627	0.02%
2022/04/20	0	0.00	10	49.75	50.40	-10	1,577	-0.63%
2022/04/19	0	0.00	1	49.20	49.65	-1	1,530	-0.07%
2022/04/18	1	48.35	0	0.00	48.40	1	1,519	0.07%
2022/04/15	0	0.00	1	49.15	48.80	-1	1,523	-0.07%
2022/04/14	0	0.00	6	49.33	48.90	-6	1,554	-0.39%
2022/04/12	1	47.85	0	0.00	47.85	1	1,602	0.06%
2022/04/11	1	48.15	0	0.00	47.80	1	1,626	0.06%
2022/04/08	0	0.00	2	48.23	48.20	-2	1,658	-0.12%
2022/04/07	2	48.15	0	0.00	47.90	2	1,710	0.12%
2022/04/06	10	49.45	0	0.00	49.15	10	1,868	0.54%
2022/04/01	0	49.50	20	49.40	49.35	-20	1,886	-1.06%
2022/03/31	3	49.82	0	0.00	49.70	3	1,917	0.16%
2022/03/30	6	49.69	14	49.88	50.20	-8	1,983	-0.40%
2022/03/25	0	0.00	33	49.51	49.25	-33	1,967	-1.68%
2022/03/24	3	49.55	1	49.35	49.50	2	1,976	0.10%
2022/03/23	3	49.53	5	49.55	49.15	-2	2,025	-0.10%
2022/03/21	1	48.80	1	49.05	49.30	0	2,122	0.00%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/16	0	0.00	1	49.35	49.50	-1	2,147	-0.05%
2022/03/15	2	49.20	1	48.85	49.00	1	2,170	0.05%
2022/03/14	3	49.50	7	49.54	49.35	-4	2,218	-0.18%
2022/03/11	6	48.42	0	0.00	48.40	6	2,244	0.27%
2022/03/10	1	48.50	0	0.00	48.35	1	2,323	0.04%
2022/03/09	4	46.75	7	48.39	48.30	-3	2,435	-0.12%
2022/03/08	1	45.50	0	0.00	44.70	1	2,688	0.04%
2022/03/07	6	45.78	0	0.00	46.00	6	2,710	0.22%
2022/03/04	6	47.71	0	0.00	47.60	6	2,750	0.22%
2022/03/03	10	46.65	1	46.60	46.70	9	2,736	0.33%
2022/02/23	1	46.80	3	46.70	46.90	-2	3,369	-0.06%
2022/01/24	1	45.40	0	0.00	45.70	1	3,491	0.03%
2022/01/19	10	47.05	0	0.00	46.95	10	3,469	0.29%
2022/01/12	0	0.00	2	46.70	46.80	-2	3,438	-0.06%
2022/01/10	2	47.83	0	0.00	48.05	2	3,397	0.06%
2022/01/07	2	47.50	0	0.00	47.30	2	3,382	0.06%
2022/01/04	0	0.00	28	49.85	49.35	-28	3,280	-0.85%
2021/12/30	2	51.00	78	50.67	50.70	-76	3,209	-2.37%
2021/12/29	113	50.44	88	50.97	51.00	25	3,153	0.79%	大買/
2021/12/24	94	49.46	0	0.00	49.35	94	2,929	3.21%
2021/12/23	10	48.70	0	0.00	48.60	10	2,836	0.35%
2021/12/21	1	48.45	0	0.00	48.50	1	2,823	0.04%
2021/12/20	10	49.35	0	0.00	48.50	10	2,804	0.36%
2021/12/16	0	0.00	21	49.88	49.85	-21	2,709	-0.78%
2021/12/15	1	48.60	1	48.20	48.20	0	2,603	0.00%
2021/12/14	6	48.91	10	48.84	48.55	-4	2,577	-0.16%
2021/12/10	10	49.15	0	0.00	49.15	10	2,501	0.40%
2021/12/09	1	48.30	0	0.00	48.30	1	2,450	0.04%
2021/12/08	4	49.21	1	49.00	49.00	3	2,383	0.13%
2021/12/07	3	49.30	2	49.63	49.65	1	2,295	0.04%
2021/12/06	5	49.40	0	0.00	49.20	5	2,207	0.23%
2021/12/03	4	49.68	2	49.55	49.60	2	2,123	0.09%
2021/12/02	35	49.08	9	49.21	48.65	26	1,971	1.32%
2021/11/30	0	0.00	1	46.75	46.50	-1	1,580	-0.06%
2021/11/26	0	0.00	5	47.00	46.15	-5	1,518	-0.33%
2021/11/25	0	0.00	18	46.16	46.10	-18	1,469	-1.22%
2021/11/24	6	45.91	1	46.30	46.00	5	1,473	0.34%
2021/11/23	24	46.95	8	46.69	47.05	16	1,332	1.20%
2021/11/22	7	45.36	6	45.36	45.45	1	1,066	0.09%
2021/11/17	0	0.00	2	43.40	43.40	-2	1,043	-0.19%
2021/11/16	2	42.80	0	0.00	42.55	2	1,058	0.19%
2021/11/15	1	42.90	1	43.30	42.80	0	1,077	0.00%
2021/11/12	5	42.90	0	0.00	43.00	5	1,104	0.45%
2021/11/08	0	0.00	2	43.65	43.50	-2	1,120	-0.18%
2021/11/02	0	0.00	4	42.35	41.80	-4	1,171	-0.34%
2021/10/25	0	0.00	1	40.80	41.10	-1	1,223	-0.08%
2021/10/20	0	0.00	1	41.20	41.15	-1	1,296	-0.08%
2021/10/08	1	40.25	0	0.00	40.25	1	1,643	0.06%
2021/10/06	0	0.00	5	40.00	39.70	-5	1,709	-0.29%
2021/10/01	2	40.30	0	0.00	40.35	2	1,751	0.11%
2021/09/29	1	41.30	0	0.00	41.30	1	1,795	0.06%
2021/09/28	0	0.00	2	42.30	42.30	-2	1,809	-0.11%
2021/09/23	0	0.00	2	42.00	42.10	-2	1,866	-0.11%
2021/09/22	3	41.73	0	0.00	41.80	3	1,911	0.16%
2021/09/14	0	0.00	2	42.93	43.00	-2	2,020	-0.10%
2021/09/13	0	0.00	5	43.55	43.50	-5	2,031	-0.25%
2021/09/09	5	42.75	0	0.00	42.95	5	2,057	0.24%
2021/09/08	2	43.73	2	43.13	42.80	0	2,069	0.00%
2021/09/03	1	45.15	0	0.00	44.85	1	2,143	0.05%
2021/09/02	0	0.00	7	44.69	44.75	-7	2,191	-0.32%
2021/09/01	4	44.08	0	0.00	44.60	4	2,163	0.18%
2021/08/31	1	44.50	2	44.13	44.35	-1	2,153	-0.05%
2021/08/30	2	43.80	0	0.00	43.90	2	2,128	0.09%
2021/08/26	2	42.50	1	42.70	42.60	1	2,102	0.05%
2021/08/25	2	42.63	1	42.65	42.60	1	2,121	0.05%
2021/08/24	1	41.80	0	41.80	41.35	1	2,072	0.05%
2021/08/23	1	41.45	0	0.00	41.75	1	2,096	0.05%
2021/08/20	0	0.00	6	43.35	43.40	-6	2,107	-0.28%
2021/08/18	1	43.60	4	44.08	44.00	-3	2,101	-0.14%
2021/08/11	0	0.00	1	46.25	45.80	-1	2,099	-0.05%
2021/08/10	2	46.78	0	0.00	46.75	2	2,098	0.10%
2021/08/09	3	47.60	0	0.00	47.95	3	2,127	0.14%
2021/08/05	0	0.00	1	47.60	47.85	-1	2,189	-0.05%
2021/08/02	0	47.40	0	0.00	47.50	0	2,448	0.00%
2021/07/30	0	0.00	1	47.00	47.00	-1	2,500	-0.04%
2021/07/28	0	0.00	5	46.55	46.50	-5	2,525	-0.20%
2021/07/27	1	46.90	10	47.50	46.90	-9	2,579	-0.35%
2021/07/21	0	0.00	18	46.77	46.95	-18	2,826	-0.64%
2021/07/20	3	47.50	0	0.00	46.95	3	2,865	0.10%
2021/07/19	22	48.00	0	0.00	48.10	22	2,857	0.77%
2021/07/16	9	47.59	4	47.34	48.00	5	2,843	0.18%
2021/07/15	1	46.70	10	46.52	46.75	-9	2,853	-0.32%
2021/07/12	0	0.00	2	46.25	46.45	-2	2,936	-0.07%
2021/07/09	5	45.90	0	0.00	45.90	5	2,922	0.17%
2021/06/29	2	45.10	0	0.00	45.10	2	3,161	0.06%
2021/06/28	0	0.00	2	45.23	45.90	-2	3,144	-0.06%
2021/06/23	0	0.00	1	43.30	43.30	-1	3,118	-0.03%
2021/06/15	1	44.00	0	0.00	44.00	1	3,204	0.03%
2021/06/11	1	43.90	0	0.00	44.50	1	3,218	0.03%
2021/06/04	0	0.00	1	42.45	42.40	-1	3,539	-0.03%
2021/06/03	1	42.50	9	42.82	42.80	-8	3,562	-0.22%
2021/06/02	2	42.50	0	0.00	42.55	2	3,572	0.06%
2021/05/28	0	0.00	1	42.75	42.75	-1	3,607	-0.03%
2021/05/27	1	41.30	0	0.00	42.70	1	3,626	0.03%
2021/05/20	2	40.73	0	0.00	40.70	2	3,804	0.05%
2021/05/17	0	0.00	3	38.40	38.40	-3	3,824	-0.08%
2021/05/12	1	42.90	5	43.03	43.05	-4	3,675	-0.11%
2021/05/11	2	47.23	1	46.85	46.65	1	3,625	0.03%
2021/05/10	11	50.35	6	50.20	49.05	5	3,578	0.14%
2021/05/07	0	0.00	1	48.15	49.00	-1	3,456	-0.03%
2021/05/06	0	0.00	0.1	47.20	46.20	-0.1	3,403	0.00%
2021/05/04	2	46.70	2	47.60	47.00	0	3,393	0.00%
2021/05/03	8	49.94	0	0.00	49.40	8	3,329	0.24%
2021/04/29	5	51.38	1	51.20	51.20	4	3,286	0.12%
2021/04/28	12	51.98	1.3	51.76	52.40	10.7	3,255	0.33%
2021/04/27	12	51.37	8.3	51.93	52.10	3.7	3,221	0.12%
2021/04/26	0	0.00	5	51.32	51.20	-5	3,112	-0.16%
2021/04/22	4	51.01	0	0.00	49.00	4	3,058	0.13%
2021/04/21	4	50.40	3	51.60	51.00	1	3,010	0.03%
2021/04/20	0	0.00	12	50.25	50.50	-12	2,962	-0.41%
2021/04/19	0	0.00	4	49.20	49.15	-4	2,948	-0.14%
2021/04/16	0	0.00	1	48.35	48.25	-1	2,934	-0.03%
2021/04/13	11	49.40	0	0.00	48.00	11	2,958	0.37%
2021/04/12	0	0.00	7	49.07	48.70	-7	2,932	-0.24%
2021/04/09	6	48.05	0	0.00	48.00	6	2,896	0.21%
2021/04/08	2	49.20	14	48.70	49.20	-12	2,818	-0.43%
2021/03/31	2	47.58	0	0.00	47.40	2	2,711	0.07%
2021/03/30	0	0.00	1	47.60	47.65	-1	2,710	-0.04%
2021/03/29	0	0.00	15	47.53	47.55	-15	2,695	-0.56%
2021/03/26	0	0.00	2	46.40	46.40	-2	2,670	-0.07%
2021/03/25	2	46.33	0	0.00	46.05	2	2,686	0.07%
2021/03/24	0	0.00	1	46.70	46.70	-1	2,687	-0.04%
2021/03/22	7	46.94	0	0.00	47.00	7	2,676	0.26%
2021/03/19	2	47.13	1	47.05	47.05	1	2,686	0.04%
2021/03/18	5	47.52	1	47.75	47.45	4	2,684	0.15%
2021/03/16	12	48.16	15.1	48.06	47.55	-3.1	2,723	-0.11%
2021/03/15	0	0.00	1	45.95	46.10	-1	2,615	-0.04%
2021/03/12	4	45.93	0	0.00	46.05	4	2,647	0.15%
2021/03/11	0	0.00	6	46.35	46.65	-6	2,776	-0.22%
2021/03/10	0	0.00	5	46.31	47.40	-5	2,775	-0.18%
2021/03/09	2	45.60	0	0.00	45.75	2	2,732	0.07%
2021/03/08	0	0.00	2	45.50	45.40	-2	2,724	-0.07%
2021/03/05	3	44.93	1	45.40	45.05	2	2,746	0.07%
2021/03/04	2	45.93	0	0.00	45.35	2	2,773	0.07%
2021/03/03	1.1	45.35	0	0.00	45.70	1.1	2,737	0.04%
2021/03/02	12	45.70	15	45.00	45.30	-3	2,723	-0.11%
2021/02/25	0	0.00	4	45.13	45.05	-4	2,762	-0.14%
2021/02/24	0.1	44.70	1	44.50	44.55	-0.9	2,748	-0.03%
2021/02/23	3	44.95	10	44.83	44.90	-7	2,747	-0.25%
2021/02/22	6	43.95	1	44.25	44.15	5	2,748	0.18%
2021/02/19	4	43.60	3	43.50	43.55	1	2,722	0.04%
2021/02/04	1	41.30	2	41.20	41.65	-1	2,757	-0.04%
2021/02/02	5	41.58	4	42.18	41.00	1	2,880	0.04%
2021/01/29	3	40.97	0	0.00	41.00	3	3,053	0.10%
2021/01/27	1	41.65	0	0.00	41.85	1	3,066	0.03%
2021/01/26	1	41.65	5	42.85	41.65	-4	3,121	-0.13%
2021/01/25	9	41.96	3	42.12	42.00	6	3,093	0.19%
2021/01/22	0	0.00	1	41.50	41.35	-1	3,087	-0.03%
2021/01/21	2	40.80	1	40.60	41.15	1	3,093	0.03%
2021/01/20	3	41.93	2	41.20	41.05	1	3,085	0.03%
2021/01/19	2	43.30	0	0.00	43.05	2	3,055	0.07%
2021/01/18	2	43.05	15	43.69	43.05	-13	3,073	-0.42%
2021/01/15	9	44.43	2	44.55	44.10	7	3,052	0.23%
2021/01/14	3	45.10	26	44.78	44.95	-23	3,040	-0.76%
2021/01/13	5	44.70	2	44.40	44.50	3	2,993	0.10%
2021/01/12	0	0.00	2	45.30	44.25	-2	2,974	-0.07%
2021/01/11	0	0.00	4	44.00	44.80	-4	2,933	-0.14%
2021/01/07	2	43.85	0	0.00	44.05	2	2,898	0.07%
2021/01/06	6	43.74	3	44.80	43.55	3	2,879	0.10%
2021/01/05	2	44.45	0	0.00	44.55	2	2,817	0.07%
2021/01/04	18	43.41	0	0.00	43.60	18	2,789	0.65%
2020/12/31	1	43.20	0	0.00	43.35	1	2,778	0.04%
2020/12/29	1	42.85	17	42.85	42.85	-16	2,763	-0.58%
2020/12/25	10	42.93	0	0.00	43.00	10	2,737	0.37%
2020/12/23	17	42.58	0	0.00	42.55	17	2,714	0.63%
2020/12/22	1	42.45	20	42.50	42.10	-19	2,736	-0.69%
2020/12/18	1	42.40	4	42.49	42.30	-3	2,735	-0.11%
2020/12/11	0	0.00	1	43.65	43.75	-1	2,696	-0.04%
2020/12/10	11	45.20	0	0.00	44.70	11	2,658	0.41%
2020/12/09	11	46.19	13	46.72	46.00	-2	2,599	-0.08%
2020/12/08	1	45.85	0	0.00	45.75	1	2,577	0.04%
2020/12/07	1	47.15	5	47.21	46.70	-4	2,543	-0.16%
2020/12/04	2	45.38	3	44.52	45.40	-1	2,382	-0.04%
2020/12/03	2	43.85	1	44.45	43.85	1	2,345	0.04%
2020/12/02	0	0.00	6	43.75	43.60	-6	2,418	-0.25%
2020/12/01	7	43.30	0	0.00	43.80	7	2,532	0.28%
2020/11/30	0	0.00	12	43.03	43.35	-12	2,690	-0.45%
2020/11/27	4	42.53	0	0.00	42.50	4	2,664	0.15%
2020/11/26	2	42.60	0	0.00	42.40	2	2,714	0.07%
2020/11/25	12	42.74	0	0.00	42.55	12	2,843	0.42%
2020/11/24	5	44.00	2	43.90	43.40	3	2,814	0.11%
2020/11/23	3	42.78	7	42.72	42.90	-4	2,741	-0.15%
2020/11/20	5	42.03	0	0.00	42.50	5	2,711	0.18%
2020/11/19	0	0.00	14	43.13	42.50	-14	2,680	-0.52%
2020/11/18	2	42.10	0	0.00	41.95	2	2,605	0.08%
2020/11/17	0	0.00	3	41.93	42.00	-3	2,598	-0.12%
2020/11/13	3	41.70	3	41.77	41.75	0	2,744	0.00%
2020/11/12	4	41.83	2	41.65	41.45	2	2,788	0.07%
2020/11/11	2	42.15	3	42.28	42.25	-1	2,796	-0.04%
2020/11/10	3	41.93	8	42.26	42.00	-5	2,788	-0.18%
2020/11/09	20	42.21	11	41.86	41.70	9	2,744	0.33%
2020/11/06	1	41.70	10	41.40	41.85	-9	2,629	-0.34%
2020/11/05	8	40.69	0	0.00	40.75	8	2,578	0.31%
2020/11/03	0	0.00	1	40.35	40.50	-1	2,676	-0.04%
2020/10/30	20	40.48	1	40.10	39.55	19	2,871	0.66%
2020/10/29	0	0.00	14	39.58	39.95	-14	2,875	-0.49%
2020/10/28	0	0.00	1	39.95	39.95	-1	2,879	-0.03%
2020/10/23	0	0.00	1	39.45	39.45	-1	2,813	-0.04%
2020/10/21	0	0.00	1	39.40	39.25	-1	2,855	-0.04%
2020/10/20	5	39.31	1	39.25	39.35	4	2,899	0.14%
2020/10/19	12	39.27	0	0.00	39.30	12	2,917	0.41%
2020/10/16	0	0.00	10	38.85	38.75	-10	2,885	-0.35%
2020/10/15	0	0.00	1	39.00	38.85	-1	2,895	-0.03%
2020/10/14	0	0.00	1	38.90	38.85	-1	2,901	-0.03%
2020/10/13	0	0.00	1	38.65	38.85	-1	2,930	-0.03%
2020/10/12	0	0.00	8	38.80	38.35	-8	3,055	-0.26%
2020/10/08	4	38.45	1	38.45	38.30	3	3,084	0.10%
2020/10/07	1	38.40	0	0.00	38.40	1	3,132	0.03%
2020/10/06	0	0.00	1	38.50	38.50	-1	3,184	-0.03%
2020/10/05	10	38.00	3	37.97	38.10	7	3,219	0.22%
2020/09/30	1	37.50	1	37.70	37.75	0	3,319	0.00%
2020/09/29	8	37.87	1	37.90	37.50	7	3,416	0.20%
2020/09/28	3	37.35	2	37.30	37.35	1	3,503	0.03%
2020/09/25	2	37.05	5	37.58	37.05	-3	3,597	-0.08%
2020/09/24	5	37.68	3	37.70	37.75	2	3,600	0.06%
2020/09/22	3	38.80	0	0.00	39.00	3	3,622	0.08%
2020/09/18	1	40.15	0	0.00	39.95	1	3,611	0.03%
2020/09/17	3	39.65	0	0.00	39.80	3	3,603	0.08%
2020/09/15	4	39.90	0	0.00	39.80	4	3,606	0.11%
2020/09/14	1	39.90	0	0.00	39.80	1	3,626	0.03%
2020/09/10	1	40.10	0	0.00	40.15	1	3,598	0.03%
2020/09/09	2	39.65	5	40.39	40.35	-3	3,577	-0.08%
2020/09/08	6	40.82	0	0.00	40.20	6	3,557	0.17%
2020/09/07	13	42.03	1	41.60	41.60	12	3,515	0.34%
2020/09/04	4	40.88	9	41.97	42.70	-5	3,435	-0.15%
2020/09/03	1	42.50	20	41.62	41.90	-19	3,382	-0.56%
2020/09/02	4	39.95	0	0.00	40.05	4	3,205	0.12%
2020/09/01	5	39.94	1	40.15	40.30	4	3,240	0.12%
2020/08/31	2	40.48	5	40.37	40.45	-3	3,253	-0.09%
2020/08/28	1	38.40	1	38.80	38.95	0	3,135	0.00%
2020/08/27	5	38.70	0	0.00	38.55	5	3,153	0.16%
2020/08/26	6	38.41	0	0.00	38.60	6	3,150	0.19%
2020/08/25	0	0.00	11	38.36	38.70	-11	3,152	-0.35%
2020/08/20	1	37.50	0	0.00	37.30	1	3,144	0.03%
2020/08/19	1	40.50	1	40.45	39.55	0	3,058	0.00%
2020/08/18	11	39.84	0	0.00	40.10	11	2,961	0.37%
2020/08/17	1	39.70	2	39.48	39.35	-1	2,871	-0.03%
2020/08/14	1	38.95	1	39.05	39.15	0	2,826	0.00%
2020/08/13	10	39.38	0	0.00	39.25	10	2,801	0.36%
2020/08/12	0	0.00	7	39.20	38.85	-7	2,743	-0.26%
2020/08/11	0	0.00	2	39.20	39.15	-2	2,715	-0.07%
2020/08/10	1	39.10	1	39.10	38.90	0	2,686	0.00%
2020/08/07	0	0.00	10	38.70	39.25	-10	2,659	-0.38%
2020/08/06	14	39.32	8	38.78	38.70	6	2,595	0.23%
2020/08/05	2	37.70	4	37.88	38.15	-2	2,456	-0.08%
2020/08/04	1	36.90	0	0.00	36.50	1	2,386	0.04%
2020/07/31	3	35.75	6	35.60	35.80	-3	2,378	-0.13%
2020/07/28	2	35.10	0	0.00	34.25	2	2,427	0.08%
2020/07/27	0	0.00	3	36.00	35.90	-3	2,417	-0.12%
2020/07/23	1	37.35	0	0.00	37.40	1	2,412	0.04%
2020/07/21	2	37.60	0	0.00	37.50	2	2,410	0.08%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	4	37.64	0	0.00	37.65	4	2,426	0.16%
2020/07/16	0	0.00	9	38.91	38.00	-9	2,412	-0.37%
2020/07/15	1	37.55	0	0.00	37.30	1	2,293	0.04%
2020/07/13	3	37.68	0	0.00	38.30	3	2,248	0.13%
2020/07/10	2	37.65	0	0.00	37.35	2	2,257	0.09%
2020/07/09	3	38.18	0	0.00	38.00	3	2,233	0.13%
2020/07/07	1	40.10	0	0.00	40.10	1	2,056	0.05%
2020/07/06	0	0.00	13	39.71	40.35	-13	2,010	-0.65%
2020/07/03	0	0.00	1	39.00	39.10	-1	1,973	-0.05%
2020/07/02	0	0.00	1	38.70	38.95	-1	1,972	-0.05%
2020/06/30	7	37.75	0	0.00	37.85	7	1,944	0.36%
2020/06/22	2	37.70	0	0.00	37.70	2	1,949	0.10%
2020/06/12	0	0.00	10	36.91	37.50	-10	2,057	-0.49%
2020/06/11	3	38.27	0	0.00	38.20	3	2,092	0.14%
2020/06/10	14	38.91	3	38.85	38.85	11	2,073	0.53%
2020/06/09	0	0.00	1	38.40	38.55	-1	2,053	-0.05%
2020/06/08	0	0.00	2	38.65	38.65	-2	2,085	-0.10%
2020/06/05	7	38.49	0	0.00	38.80	7	2,038	0.34%
2020/06/03	1	37.35	0	0.00	37.25	1	1,981	0.05%
2020/05/28	2	36.25	2	36.40	36.15	0	1,946	0.00%
2020/05/25	1	35.80	0	0.00	36.10	1	1,953	0.05%
2020/05/14	0	0.00	2	36.60	36.20	-2	1,997	-0.10%
2020/04/22	2	35.15	0	0.00	35.40	2	1,892	0.11%
2020/04/17	0	0.00	2	35.60	35.10	-2	1,892	-0.11%
2020/04/15	1	35.55	1	34.95	35.20	0	1,867	0.00%
2020/04/10	2	34.00	2	34.10	34.10	0	1,941	0.00%
2020/04/09	1	34.50	0	0.00	33.90	1	2,067	0.05%
2020/03/31	0	0.00	1	29.85	29.85	-1	2,100	-0.05%
2020/03/27	1	29.85	0	0.00	29.55	1	2,127	0.05%
2020/03/26	1	29.40	0	0.00	29.80	1	2,147	0.05%
2020/03/25	0	0.00	2	29.80	29.60	-2	2,303	-0.09%
2020/03/24	2	29.05	0	0.00	28.70	2	2,308	0.09%
2020/03/19	0	0.00	3	27.27	25.90	-3	2,334	-0.13%
2020/03/18	1	29.25	0	0.00	28.60	1	2,311	0.04%
2020/03/17	1	29.55	24	29.10	28.65	-23	2,324	-0.99%
2020/03/16	2	29.50	0	0.00	28.50	2	2,293	0.09%
2020/03/13	0	0.00	12	28.52	29.25	-12	2,295	-0.52%
2020/03/12	1	32.25	0	0.00	31.60	1	2,293	0.04%
2020/02/25	0	0.00	2	38.30	39.40	-2	2,350	-0.09%
2020/02/24	2	38.80	0	0.00	38.70	2	2,328	0.09%
2020/02/17	2	38.60	1	38.45	38.70	1	2,289	0.04%
2020/02/14	0	0.00	5	38.65	38.70	-5	2,292	-0.22%
2020/02/07	0	0.00	10	37.63	37.50	-10	2,319	-0.43%
2020/02/04	3	38.65	0	0.00	38.70	3	2,318	0.13%
2020/01/30	1	38.50	0	0.00	38.50	1	2,327	0.04%
2020/01/20	2	42.50	0	0.00	42.45	2	2,281	0.09%
2020/01/16	5	43.27	0	0.00	42.80	5	2,304	0.22%
2020/01/15	1	43.05	0	0.00	42.85	1	2,295	0.04%
2020/01/13	1	42.45	0	0.00	42.35	1	2,339	0.04%
2020/01/08	3	42.70	0	0.00	42.70	3	2,347	0.13%
2020/01/03	10	44.99	8	45.24	44.30	2	2,241	0.09%
2019/12/31	0	0.00	1	44.30	44.05	-1	2,082	-0.05%
2019/12/30	1	44.65	4	44.29	44.65	-3	2,044	-0.15%
2019/12/27	2	42.95	0	0.00	42.95	2	1,944	0.10%
2019/12/25	10	43.14	1	43.30	42.90	9	2,025	0.44%
2019/12/24	4	42.99	0	0.00	42.90	4	2,020	0.20%
2019/12/23	0	0.00	1	42.30	42.15	-1	2,006	-0.05%
2019/12/20	3	44.27	6	44.13	43.35	-3	1,974	-0.15%
2019/12/18	0	0.00	7	43.40	43.85	-7	1,777	-0.39%
2019/12/17	6	43.40	0	0.00	43.15	6	1,746	0.34%
2019/12/13	6	42.65	0	0.00	42.50	6	1,681	0.36%
2019/12/12	3	42.40	2	42.40	42.30	1	1,649	0.06%
2019/12/10	6	41.72	2	41.70	42.10	4	1,579	0.25%
2019/12/09	0	0.00	12	41.90	41.70	-12	1,550	-0.77%
2019/12/06	14	41.45	0	0.00	41.65	14	1,494	0.94%
2019/12/05	2	40.35	0	0.00	40.25	2	1,436	0.14%
2019/12/04	13	40.64	16	40.56	40.40	-3	1,471	-0.20%
2019/11/29	0	0.00	1	39.85	39.70	-1	1,406	-0.07%
2019/11/28	0	0.00	2	40.03	39.80	-2	1,418	-0.14%
2019/11/27	3	39.85	0	0.00	39.95	3	1,472	0.20%
2019/11/26	5	39.80	0	0.00	39.85	5	1,468	0.34%
2019/11/15	1	38.85	0	0.00	38.85	1	1,482	0.07%
2019/11/11	2	38.70	0	0.00	38.60	2	1,525	0.13%
2019/11/07	0	0.00	0.3	39.60	39.50	-0.3	1,522	-0.02%
2019/11/04	0	0.00	6	40.00	40.10	-6	1,518	-0.40%
2019/11/01	0	0.00	7	40.15	40.10	-7	1,513	-0.46%
2019/10/30	1	39.80	0	0.00	40.15	1	1,471	0.07%
2019/10/29	0	0.00	1	40.90	40.00	-1	1,458	-0.07%
2019/10/25	7	41.80	1	41.30	41.20	6	1,472	0.41%
2019/10/22	0	0.00	1	41.60	41.35	-1	1,441	-0.07%
2019/10/21	3	40.77	0	0.00	41.35	3	1,426	0.21%
2019/10/01	7	40.75	7	40.80	40.90	0	1,644	0.00%
2019/09/27	7	39.31	0	0.00	39.40	7	1,621	0.43%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/11	1	39.60	0	0.00	39.65	1	1,838	0.05%
2019/09/10	1	39.45	0	0.00	39.50	1	1,899	0.05%
2019/09/09	0	0.00	1	40.25	39.65	-1	1,939	-0.05%
2019/09/06	4	40.70	0	0.00	40.60	4	1,926	0.21%
2019/09/05	1	42.25	0.3	42.15	42.05	0.8	1,903	0.04%
2019/08/30	0	0.00	5	42.21	41.40	-5	1,962	-0.25%
2019/08/27	2	40.38	0	0.00	40.25	2	1,922	0.10%
2019/08/21	3	41.50	0	0.00	41.35	3	1,959	0.15%
2019/08/20	0	0.00	1	42.00	41.30	-1	1,959	-0.05%
2019/08/19	1	41.40	0	0.00	41.70	1	1,963	0.05%
2019/08/16	5	40.88	5	41.15	41.00	0	1,981	0.00%
2019/08/15	1	39.80	1	40.30	40.30	0	1,971	0.00%
2019/08/14	0	0.00	14	40.85	40.85	-14	1,973	-0.71%
2019/08/06	4	38.20	0	0.00	39.45	4	1,996	0.20%
2019/08/05	2	39.83	0	0.00	39.55	2	2,017	0.10%
2019/08/02	2	40.30	0	0.00	40.25	2	2,051	0.10%
2019/08/01	1	41.45	0	0.00	41.30	1	2,063	0.05%
2019/07/31	3	41.63	0	0.00	41.75	3	2,083	0.14%
2019/07/30	0	0.00	3	42.85	41.70	-3	2,092	-0.14%
2019/07/29	2	42.43	1	42.40	42.25	1	2,081	0.05%
2019/07/23	0	0.00	12	41.67	41.70	-12	2,189	-0.55%
2019/07/18	4	41.20	0	0.00	40.95	4	2,274	0.18%
2019/07/12	0	0.00	2	42.00	41.85	-2	2,943	-0.07%
2019/07/10	0	0.00	3	42.13	42.00	-3	3,090	-0.10%
2019/07/09	11	42.31	0	0.00	41.80	11	3,143	0.35%
2019/07/05	0	0.00	22	45.99	46.00	-22	3,050	-0.72%
2019/07/04	3	45.70	3	46.13	46.05	0	3,035	0.00%
2019/07/03	5	45.20	5	44.95	44.95	0	3,051	0.00%
2019/07/01	0	0.00	4	45.33	45.15	-4	3,094	-0.13%
2019/06/21	4	44.51	0	0.00	44.20	4	3,702	0.11%
2019/06/20	6	44.79	0	0.00	44.60	6	3,710	0.16%
2019/06/19	0	0.00	5	43.80	43.90	-5	3,704	-0.13%
2019/06/18	2	44.40	2	44.00	43.90	0	3,689	0.00%
2019/06/14	3	42.40	0	0.00	42.30	3	3,625	0.08%
2019/06/12	7	44.36	4	43.65	43.40	3	3,652	0.08%
2019/06/06	3	41.90	0	0.00	41.75	3	3,746	0.08%
2019/05/28	0	0.00	10	42.30	42.65	-10	4,211	-0.24%
2019/05/27	10	41.80	0	0.00	41.80	10	4,296	0.23%
2019/05/24	1	41.95	0	0.00	41.75	1	4,340	0.02%
2019/05/20	1	42.20	0	0.00	42.20	1	4,785	0.02%
2019/05/17	1	43.00	4	43.08	43.00	-3	4,825	-0.06%
2019/05/14	1	44.20	0	0.00	44.50	1	5,093	0.02%
2019/05/13	5	45.11	0	0.00	44.30	5	5,210	0.10%
2019/05/10	1	46.20	0	0.00	46.40	1	5,309	0.02%
2019/05/09	4	46.89	12	47.17	46.30	-8	5,301	-0.15%
2019/05/08	0	0.00	2	47.00	47.15	-2	5,339	-0.04%
2019/05/02	7	47.95	0	0.00	48.05	7	5,454	0.13%
2019/04/30	5	46.67	0	0.00	47.60	5	5,452	0.09%
2019/04/29	4	47.14	0.5	47.25	47.00	3.5	5,443	0.06%
2019/04/26	1	49.95	0	0.00	49.35	1	5,378	0.02%
2019/04/25	2.1	50.31	0	0.00	50.40	2.1	5,380	0.04%
2019/04/24	1.4	50.53	0	0.00	50.40	1.4	5,410	0.03%
2019/04/23	0.5	51.10	0	0.00	51.00	0.5	5,414	0.01%
2019/04/22	6	51.07	0	0.00	50.40	6	5,390	0.11%
2019/04/19	10	51.77	18	51.73	51.50	-8	5,344	-0.15%
2019/04/18	13	54.85	10	55.45	51.90	3	5,217	0.06%
2019/04/17	5	52.10	11.3	51.86	52.10	-6.3	4,912	-0.13%
2019/04/16	5	50.70	1	51.40	51.20	4	4,821	0.08%
2019/04/15	1.3	51.52	1	51.50	50.80	0.3	4,788	0.01%
2019/04/12	2	50.50	20	50.95	51.20	-18	4,768	-0.38%
2019/04/11	4	50.80	7	51.60	50.50	-3	4,731	-0.06%
2019/04/09	6	50.55	1	51.00	50.40	5	4,635	0.11%
2019/04/03	2	49.70	3	49.85	49.90	-1	4,572	-0.02%
2019/04/02	2	49.25	0	0.00	49.20	2	4,554	0.04%
2019/04/01	2	50.50	2	50.50	49.55	0	4,514	0.00%
2019/03/29	14	52.26	11	51.09	51.00	3	4,422	0.07%
2019/03/28	5	50.96	65	49.78	50.20	-60	4,217	-1.42%
2019/03/26	1	47.95	0	0.00	47.95	1	4,058	0.02%
2019/03/20	2	47.90	0	0.00	48.15	2	4,213	0.05%
2019/03/18	0	0.00	1	47.75	47.80	-1	4,279	-0.02%
2019/03/14	2	47.98	1	48.30	48.20	1	4,347	0.02%
2019/03/11	0	0.00	1	49.45	48.60	-1	4,576	-0.02%
2019/03/05	3	50.13	1	51.10	49.40	2	5,330	0.04%
2019/03/04	1	49.90	1	49.95	49.95	0	5,322	0.00%
2019/02/27	0	0.00	1	47.20	48.60	-1	5,299	-0.02%
2019/02/21	0	0.00	22	50.41	49.65	-22	5,740	-0.38%
2019/02/20	1	49.80	32	49.51	49.45	-31	6,090	-0.51%
2019/02/19	7	48.85	2	48.50	48.20	5	6,410	0.08%
2019/02/15	1	47.00	11	46.50	46.30	-10	6,500	-0.15%
2019/02/13	16	47.21	6	47.55	47.50	10	6,440	0.16%
2019/02/12	2	46.40	0	0.00	46.30	2	6,335	0.03%
2019/02/11	1	46.50	12	46.05	46.15	-11	6,297	-0.17%
2019/01/30	20	44.35	0	0.00	43.90	20	6,298	0.32%
2019/01/29	11	43.85	1	44.60	43.90	10	6,405	0.16%
2019/01/28	15	43.70	0	0.00	43.85	15	6,408	0.23%
2019/01/25	1	42.65	2	43.00	42.65	-1	6,668	-0.01%
2019/01/24	10	42.90	3	42.90	42.25	7	6,838	0.10%
2019/01/21	0	0.00	2	42.60	42.45	-2	7,070	-0.03%
2019/01/18	2	41.80	0	0.00	42.05	2	7,145	0.03%
2019/01/14	0	0.00	1	41.50	41.30	-1	7,474	-0.01%
2019/01/11	1	40.80	1	41.40	40.85	0	7,575	0.00%
2019/01/10	1	40.80	0	0.00	40.80	1	7,608	0.01%
2019/01/07	1	39.15	0	0.00	39.00	1	7,804	0.01%
2019/01/03	0	0.00	20	39.40	38.50	-20	8,106	-0.25%
2019/01/02	0	0.00	80	39.14	38.90	-80	8,227	-0.97%
2018/12/26	1	39.30	0	0.00	38.70	1	8,713	0.01%
2018/12/25	1	39.05	0	0.00	39.15	1	8,747	0.01%
2018/12/24	0	0.00	2	39.70	40.00	-2	8,822	-0.02%
2018/12/22	2	39.35	0	0.00	39.30	2	8,865	0.02%
2018/12/21	10	39.30	11	40.02	40.10	-1	8,977	-0.01%
2018/12/19	0	0.00	10	41.50	41.25	-10	9,063	-0.11%
2018/12/18	1	41.20	0	0.00	41.15	1	9,120	0.01%
2018/12/07	0	0.00	2	41.90	42.40	-2	9,581	-0.02%
2018/12/06	2	41.55	0	0.00	41.35	2	9,661	0.02%
2018/12/05	2	43.83	0	0.00	43.70	2	9,644	0.02%
2018/12/04	0	0.00	1	45.30	45.30	-1	9,765	-0.01%
2018/12/03	4	46.08	2	46.10	46.00	2	9,903	0.02%
2018/11/30	11	43.97	11	42.88	42.85	0	9,702	0.00%
2018/11/29	1	43.00	1	44.50	42.60	0	9,660	0.00%
2018/11/28	1	43.75	1	43.65	43.35	0	9,822	0.00%
2018/11/27	7	41.69	7	42.09	42.70	0	10,097	0.00%
2018/11/23	15	41.00	1	41.85	40.95	14	10,650	0.13%
2018/11/22	0	0.00	3	43.17	42.20	-3	11,237	-0.03%
2018/11/21	14	43.67	21	43.89	43.45	-7	11,316	-0.06%
2018/11/20	5	42.92	5	42.87	42.85	0	11,248	0.00%
2018/11/19	28	43.02	18	43.25	43.35	10	11,244	0.09%
2018/11/16	6	39.70	21	42.30	42.45	-15	10,913	-0.14%
2018/11/15	4	38.65	3	38.43	38.60	1	10,502	0.01%
2018/11/14	1	38.15	20	37.50	38.15	-19	10,558	-0.18%
2018/11/13	12	35.28	2	35.25	36.30	10	10,537	0.09%
2018/11/08	15	38.17	5	39.20	37.60	10	11,142	0.09%
2018/11/07	25	38.16	55	38.23	38.20	-30	11,387	-0.26%
2018/11/06	31	37.24	16	38.92	36.55	15	11,635	0.13%
2018/11/05	3	37.73	1	38.20	38.30	2	11,813	0.02%
2018/11/02	61	38.90	65	39.71	38.50	-4	12,206	-0.03%
2018/11/01	42	37.34	44	37.29	38.00	-2	12,109	-0.02%
2018/10/31	148	35.60	145	35.89	35.60	3	12,270	0.02%	大買/大賣/
2018/10/30	1	33.70	0	0.00	33.80	1	12,463	0.01%
2018/10/25	4	34.86	2	35.00	34.30	2	13,319	0.02%
2018/10/23	17	38.64	11	38.47	37.20	6	14,375	0.04%
2018/10/22	4	36.80	4	37.56	38.20	0	14,660	0.00%
2018/10/18	4	38.53	4	38.30	38.20	0	15,189	0.00%
2018/10/17	2	38.43	0	0.00	37.95	2	15,515	0.01%
2018/10/16	84	38.90	87	39.11	38.70	-3	15,752	-0.02%
2018/10/15	35	38.23	18	38.86	38.10	17	16,077	0.11%
2018/10/12	23	37.90	41	38.06	38.00	-18	16,424	-0.11%
2018/10/11	37	36.11	13	36.52	35.65	24	16,551	0.15%
2018/10/09	86	39.35	87	39.72	39.60	-1	16,632	-0.01%
2018/10/08	104	39.02	102	38.88	38.70	2	16,608	0.01%	大買/大賣/
2018/10/05	46	41.43	51	41.40	40.55	-5	16,636	-0.03%
2018/10/04	3	44.80	4	45.35	44.50	-1	16,728	-0.01%
2018/10/03	8	45.40	8	45.80	44.85	0	16,756	0.00%
2018/10/02	20	46.10	20	46.38	45.45	0	16,880	0.00%
2018/10/01	4	45.55	3	45.33	45.50	1	16,997	0.01%
2018/09/28	10	44.47	10	44.75	44.70	0	17,123	0.00%
2018/09/27	0	0.00	3	44.47	44.55	-3	17,100	-0.02%
2018/09/26	3	47.80	6	47.90	46.65	-3	17,279	-0.02%
2018/09/21	3	47.10	2	46.80	47.45	1	17,599	0.01%
2018/09/19	1	46.35	0	0.00	45.90	1	17,739	0.01%
2018/09/17	16	47.77	16	48.14	47.50	0	18,147	0.00%
2018/09/14	26	47.23	26	47.39	47.20	0	18,202	0.00%
2018/09/13	18	47.34	18	46.34	45.30	0	18,300	0.00%
2018/09/12	12	46.23	15	46.63	46.20	-3	18,486	-0.02%
2018/09/11	30	47.65	0	0.00	47.95	30	18,890	0.16%
2018/09/10	10	46.80	12	47.07	46.90	-2	19,253	-0.01%
2018/09/07	29	47.43	2	49.70	48.00	27	19,522	0.14%
2018/09/06	7	51.83	3	51.53	51.40	4	19,801	0.02%
2018/09/05	1	51.70	0	0.00	51.70	1	20,055	0.00%
2018/09/04	14	52.95	15	52.51	52.50	-1	20,382	0.00%
2018/09/03	24	55.70	5	54.22	53.20	19	20,383	0.09%
2018/08/31	11	58.81	12	59.28	59.10	-1	20,235	0.00%
2018/08/30	28	59.00	18	58.53	59.50	10	20,644	0.05%
2018/08/29	0	0.00	7	58.06	58.60	-7	20,528	-0.03%
2018/08/28	10	54.57	5	53.86	53.70	5	20,044	0.02%
2018/08/27	29	53.17	26	54.05	53.60	3	20,136	0.01%
2018/08/24	9	51.30	3	51.10	51.20	6	20,142	0.03%
2018/08/23	1	51.10	0	0.00	50.90	1	20,315	0.00%
2018/08/22	2	52.80	2	52.75	52.80	0	20,443	0.00%
2018/08/20	1	52.50	12	52.09	53.10	-11	21,048	-0.05%
2018/08/17	2	52.90	0	0.00	51.70	2	21,292	0.01%
2018/08/16	20	52.85	20	53.13	53.00	0	21,414	0.00%
2018/08/15	20	50.90	2	51.60	50.90	18	21,712	0.08%
2018/08/14	10	54.30	26	54.33	53.00	-16	21,833	-0.07%
2018/08/13	80	53.04	85	52.51	53.00	-5	21,720	-0.02%
2018/08/10	11	54.76	0	0.00	54.70	11	21,906	0.05%
2018/08/09	7	55.96	34	56.90	57.20	-27	22,026	-0.12%
2018/08/08	17	55.06	5	57.40	54.00	12	21,777	0.06%
2018/08/07	73	56.73	70	56.65	57.00	3	21,945	0.01%
2018/08/06	12	55.82	10	56.33	56.10	2	21,671	0.01%
2018/08/03	31	54.23	27	55.02	55.10	4	21,681	0.02%
2018/08/02	42	52.43	40	52.45	52.60	2	21,360	0.01%
2018/08/01	10	55.95	13	56.19	56.30	-3	21,195	-0.01%
2018/07/31	129	54.32	142	56.28	55.00	-13	21,293	-0.06%	大買/大賣/
2018/07/30	31	57.12	3	63.00	56.90	28	21,006	0.13%
2018/07/27	6	61.63	9	61.91	63.20	-3	20,592	-0.01%
2018/07/26	13	61.37	7	60.33	59.50	6	20,199	0.03%
2018/07/25	2	59.90	9	60.11	60.50	-7	19,772	-0.04%
2018/07/24	38	58.88	33	59.22	59.30	5	19,543	0.03%
2018/07/23	35	57.64	43	58.04	58.40	-8	19,192	-0.04%
2018/07/20	57	61.66	58	62.11	57.50	-1	18,857	-0.01%
2018/07/19	17	62.96	15	63.53	62.50	2	18,399	0.01%
2018/07/18	100	68.11	84	69.07	63.10	16	17,954	0.09%
2018/07/17	22	71.11	12	71.42	70.10	10	17,612	0.06%
2018/07/16	3	75.13	0	0.00	74.00	3	17,421	0.02%
2018/07/13	2	81.00	0	0.00	77.40	2	17,352	0.01%
2018/07/12	23	79.17	25	79.40	79.60	-2	17,118	-0.01%
2018/07/11	2	74.20	0	0.00	74.10	2	16,907	0.01%
2018/07/10	5	75.10	26	74.56	75.40	-21	16,942	-0.12%
2018/07/09	1	75.10	4	76.30	74.70	-3	16,812	-0.02%
2018/07/06	2	70.50	10	70.20	71.20	-8	16,621	-0.05%
2018/07/05	6	77.38	8	78.93	74.30	-2	16,436	-0.01%
2018/07/04	58	76.77	52	76.91	78.00	6	16,343	0.04%
2018/07/03	71	83.50	65	84.23	80.30	6	16,062	0.04%
2018/07/02	56	83.27	53	84.12	82.00	3	15,824	0.02%
2018/06/29	28	80.58	28	81.20	81.00	0	15,564	0.00%
2018/06/28	23	80.66	32	80.95	79.50	-9	15,407	-0.06%
2018/06/27	56	85.27	22	85.45	81.70	34	15,197	0.22%
2018/06/26	37	81.76	16	80.91	83.80	21	14,811	0.14%
2018/06/25	2	84.00	0	0.00	79.00	2	14,555	0.01%
2018/06/22	64	82.81	63	82.00	82.00	1	14,376	0.01%
2018/06/21	34	87.02	4	85.05	84.80	30	14,108	0.21%
2018/06/20	2	86.90	2	89.20	83.90	0	13,863	0.00%
2018/06/19	31	90.44	45.1	90.93	92.50	-14.1	13,401	-0.10%
2018/06/15	85	88.60	74	88.95	86.20	11	12,909	0.09%
2018/06/14	98	88.69	102	84.47	88.40	-4	12,439	-0.03%	大賣/
2018/06/13	21	80.21	25	81.14	82.50	-4	11,881	-0.03%
2018/06/12	68	82.86	49	83.29	81.40	19	11,487	0.17%
2018/06/11	16	77.83	16	77.24	81.20	0	10,989	0.00%
2018/06/08	16	74.36	19	73.28	73.90	-3	10,619	-0.03%
2018/06/07	45	72.80	46	72.56	72.10	-1	10,315	-0.01%
2018/06/06	20	68.10	30	68.70	71.10	-10	9,695	-0.10%
2018/06/05	15.1	65.96	5	64.70	64.70	10.1	9,274	0.11%
2018/06/04	6	68.98	3	69.13	67.00	3	9,060	0.03%
2018/06/01	0	0.00	1	64.00	68.40	-1	8,759	-0.01%
2018/05/31	3	66.30	4	65.15	63.50	-1	8,530	-0.01%
2018/05/30	6	65.90	7	66.60	67.60	-1	8,298	-0.01%
2018/05/29	26	68.17	23	68.98	68.00	3	8,049	0.04%
2018/05/28	5	63.50	0	0.00	66.10	5	7,484	0.07%
2018/05/25	13	57.52	71	57.11	60.10	-58	7,226	-0.80%
2018/05/24	25	54.80	30	54.31	54.70	-5	6,818	-0.07%
2018/05/23	12	52.57	5	53.70	53.60	7	6,462	0.11%
2018/05/22	1	49.20	3	50.00	50.00	-2	5,898	-0.03%
2018/05/21	4	46.45	8	47.06	48.60	-4	5,531	-0.07%
2018/05/18	39	50.11	31	48.58	47.30	8	5,303	0.15%
2018/05/17	1	46.25	2	48.70	48.70	-1	4,741	-0.02%
2018/05/16	10	47.60	0	0.00	47.00	10	4,302	0.23%
2018/05/15	23	47.11	14.3	47.80	48.40	8.7	4,095	0.21%
2018/05/14	0	0.00	10	45.00	45.00	-10	3,717	-0.27%
2018/05/11	4	40.35	14	40.34	40.95	-10	3,612	-0.28%
2018/05/09	22	36.97	15	36.80	37.80	7	3,153	0.22%
2018/05/08	12	36.65	1	36.55	37.10	11	2,984	0.37%
2018/05/07	2	35.00	11	36.40	36.70	-9	2,594	-0.35%
2018/05/04	2	33.20	2	33.70	33.40	0	2,251	0.00%
2018/05/03	0	0.00	1	32.75	32.35	-1	2,047	-0.05%
2018/05/02	1	31.90	3	31.90	31.60	-2	2,001	-0.10%
2018/04/30	1	31.70	0	0.00	31.25	1	1,998	0.05%
2018/04/27	9	29.54	0	0.00	31.05	9	1,933	0.47%
2018/04/26	3	30.25	1	31.00	30.30	2	1,923	0.10%
2018/04/25	0	0.00	5	30.85	30.90	-5	1,963	-0.25%
2018/04/24	1	30.90	0	0.00	31.20	1	2,061	0.05%
2018/04/23	1	32.10	0	0.00	32.10	1	2,271	0.04%
2018/04/19	0	0.00	4	32.55	32.75	-4	2,532	-0.16%
2018/04/18	5	32.10	2	31.85	32.45	3	2,504	0.12%
2018/04/17	13	33.88	16	32.53	31.80	-3	2,501	-0.12%
2018/04/16	1	33.10	5	32.72	33.30	-4	2,483	-0.16%
2018/04/13	0	0.00	1	32.05	31.55	-1	2,435	-0.04%
2018/04/12	0	0.00	1	31.30	31.90	-1	2,447	-0.04%
2018/04/10	0	0.00	1	30.65	30.70	-1	2,521	-0.04%
2018/04/03	1	31.30	0	0.00	30.90	1	2,640	0.04%
2018/03/27	1	32.00	1	31.65	31.65	0	2,814	0.00%
2018/03/23	2	30.10	0	0.00	30.45	2	2,788	0.07%
2018/03/22	11	32.33	0	0.00	32.05	11	2,764	0.40%
2018/03/20	0	0.00	0.2	31.55	31.55	-0.2	2,700	-0.01%
2018/03/19	10	32.35	0	0.00	32.00	10	2,702	0.37%
2018/03/09	1	30.95	0	0.00	30.90	1	2,818	0.04%
2018/03/08	1	30.70	0	0.00	30.65	1	2,895	0.03%
2018/03/07	1	30.80	0	0.00	30.65	1	3,205	0.03%
2018/03/06	6	31.73	0	0.00	31.60	6	3,505	0.17%
2018/03/05	4	32.15	33	32.04	32.00	-29	3,547	-0.82%
2018/03/01	0	0.00	1	31.00	31.10	-1	3,543	-0.03%
2018/02/27	1	29.85	0	0.00	29.80	1	3,526	0.03%
2018/02/23	0	0.00	4	30.10	30.50	-4	3,597	-0.11%
2018/02/21	1	29.00	0	0.00	28.90	1	3,601	0.03%
2018/02/09	2	27.63	0	0.00	28.50	2	3,653	0.05%
2018/02/08	31	28.82	0	0.00	28.80	31	3,699	0.84%
2018/02/05	1	29.95	0	0.00	30.35	1	3,722	0.03%
2018/01/30	0	0.00	2	30.35	30.25	-2	4,319	-0.05%
2018/01/25	0	0.00	2	31.10	31.10	-2	4,329	-0.05%
2018/01/23	1	31.45	0	0.00	31.50	1	4,310	0.02%
2018/01/22	0	0.00	12	32.10	32.10	-12	4,289	-0.28%
2018/01/19	12	31.34	3	31.78	31.25	9	4,246	0.21%
2018/01/18	1	31.75	1	31.85	31.85	0	4,188	0.00%
2018/01/17	10	32.58	27	33.16	32.15	-17	4,078	-0.42%
2018/01/16	7	33.58	6	34.80	34.80	1	3,831	0.03%
2018/01/15	0	0.00	14	31.70	31.65	-14	3,533	-0.40%
2018/01/12	0	0.00	1	31.95	31.70	-1	3,538	-0.03%
2018/01/10	1	31.50	8	32.10	31.30	-7	3,474	-0.20%
2018/01/08	3	31.60	0	0.00	31.00	3	3,373	0.09%
2018/01/05	0	0.00	1	30.80	30.80	-1	3,286	-0.03%
2018/01/04	8	31.12	0	0.00	30.80	8	3,251	0.25%
2018/01/03	10	31.15	10	31.05	31.35	0	3,194	0.00%