達方 (8163)-永全券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/05/15	10	67.10	0	0.00	66.80	10	2,766	0.36%
2024/05/13	0	0.00	1	67.90	67.90	-1	2,733	-0.04%
2024/05/10	1	67.00	31	67.50	67.40	-30	2,717	-1.10%
2024/05/08	0	0.00	1	69.20	70.80	-1	2,634	-0.04%
2024/05/06	1	67.70	0	0.00	67.80	1	2,411	0.04%
2024/05/03	0	0.00	12	68.00	67.70	-12	2,353	-0.51%
2024/04/29	2	62.40	0	0.00	62.70	2	2,222	0.09%
2024/04/25	0	0.00	1	62.20	61.50	-1	2,212	-0.05%
2024/04/18	2	60.45	5	60.48	60.80	-3	2,195	-0.14%
2024/04/16	7	60.14	0	0.00	60.10	7	2,196	0.32%
2024/04/15	1	61.50	0	0.00	61.50	1	2,183	0.05%
2024/04/12	0	0.00	1	62.20	62.00	-1	2,221	-0.05%
2024/04/11	1	62.00	0	0.00	61.50	1	2,301	0.04%
2024/04/09	2	62.00	0	0.00	62.10	2	2,312	0.09%
2024/04/03	1	64.00	1	63.90	63.60	0	2,345	0.00%
2024/04/02	1	63.00	0	0.00	63.00	1	2,325	0.04%
2024/04/01	0	0.00	1	62.40	62.90	-1	2,322	-0.04%
2024/03/29	1	61.80	3	61.87	62.30	-2	2,319	-0.09%
2024/03/28	1	63.00	0	0.00	62.30	1	2,320	0.04%
2024/03/26	0	0.00	1	62.10	61.90	-1	2,323	-0.04%
2024/03/22	1	63.80	2.4	64.56	64.30	-1.4	2,308	-0.06%
2024/03/21	44	63.16	1	63.60	64.10	43	2,289	1.88%
2024/03/20	1	63.00	1	62.90	62.40	0	2,288	0.00%
2024/03/19	2	61.80	1	61.70	61.90	1	2,245	0.04%
2024/03/15	0.2	60.50	0	0.00	60.00	0.2	2,241	0.01%
2024/03/14	1	60.60	0	0.00	60.60	1	2,225	0.04%
2024/03/12	1	60.00	0	0.00	60.50	1	2,229	0.04%
2024/03/11	1	59.60	0	0.00	59.60	1	2,243	0.04%
2024/03/08	1	60.00	0	0.00	60.00	1	2,235	0.04%
2024/03/07	0.2	61.40	0	0.00	61.00	0.2	2,216	0.01%
2024/03/06	6	61.05	3	61.93	61.70	3	2,159	0.14%
2024/03/05	1	59.50	25	59.72	61.40	-24	1,963	-1.22%
2024/03/04	2	55.65	1	55.90	55.90	1	1,648	0.06%
2024/03/01	0	0.00	10	54.00	54.40	-10	1,616	-0.62%
2024/02/19	0	0.00	1	52.10	52.60	-1	1,748	-0.06%
2024/02/16	5	52.10	0	0.00	52.10	5	1,775	0.28%
2024/01/29	1	51.80	0	0.00	51.70	1	2,257	0.04%
2024/01/05	6	55.57	1	56.30	54.90	5	2,360	0.21%
2024/01/03	1	55.70	0	0.00	55.30	1	2,241	0.04%
2023/12/29	1	54.50	0	0.00	54.20	1	2,162	0.05%
2023/12/26	0	0.00	6	52.00	52.20	-6	2,092	-0.29%
2023/12/21	0	0.00	1	53.20	52.60	-1	2,052	-0.05%
2023/12/20	1	53.70	0	0.00	53.70	1	2,025	0.05%
2023/12/18	1	55.10	0	0.00	54.40	1	1,960	0.05%
2023/12/14	0	0.00	1	56.60	56.70	-1	1,889	-0.05%
2023/12/13	1	56.20	2	55.65	55.80	-1	1,859	-0.05%
2023/12/12	0	0.00	1	55.50	55.30	-1	1,830	-0.05%
2023/12/08	0	0.00	7	54.89	54.80	-7	1,799	-0.39%
2023/12/07	1	54.50	4	54.83	54.50	-3	1,785	-0.17%
2023/12/06	10	55.54	0	0.00	55.40	10	1,757	0.57%
2023/12/05	1	54.10	0	0.00	54.80	1	1,714	0.06%
2023/12/04	1	55.10	1	54.50	55.00	0	1,687	0.00%
2023/12/01	1	53.70	0	0.00	53.50	1	1,625	0.06%
2023/11/28	0	0.00	1	52.00	52.10	-1	1,527	-0.07%
2023/11/22	1	52.70	3	52.40	52.60	-2	1,452	-0.14%
2023/11/20	0	0.00	1	51.30	51.20	-1	1,361	-0.07%
2023/11/17	0	0.00	7	51.44	51.60	-7	1,329	-0.53%
2023/11/16	1	50.90	3	50.40	50.90	-2	1,267	-0.16%
2023/11/10	0	0.00	13	51.12	51.40	-13	1,116	-1.16%
2023/11/09	0	0.00	2	51.10	50.90	-2	1,063	-0.19%
2023/11/08	2	49.85	0	0.00	50.00	2	974	0.21%
2023/11/07	10	49.40	5	49.53	49.85	5	936	0.53%
2023/11/06	6	49.90	24	50.27	49.70	-18	881	-2.04%
2023/11/03	6	48.23	38	48.21	48.85	-32	661	-4.83%
2023/10/20	5	42.25	0	0.00	42.65	5	477	1.05%
2023/10/13	0	0.00	3	43.72	43.85	-3	493	-0.61%
2023/10/12	1	43.50	0	0.00	43.70	1	500	0.20%
2023/10/11	1	43.80	0	0.00	43.75	1	512	0.20%
2023/09/27	6	42.45	0	0.00	42.85	6	675	0.89%
2023/09/22	3	43.25	0	0.00	43.25	3	717	0.42%
2023/09/15	3	43.80	0	0.00	43.70	3	763	0.39%
2023/09/14	4	43.75	0	0.00	43.75	4	762	0.52%
2023/08/31	2	42.95	0	0.00	43.60	2	807	0.25%
2023/08/18	1	42.00	0	0.00	42.00	1	879	0.11%
2023/08/11	6	41.98	0	0.00	41.75	6	940	0.64%
2023/07/31	2	44.50	0	0.00	43.90	2	911	0.22%
2023/07/28	3	44.57	2	44.78	44.65	1	908	0.11%
2023/07/18	1	45.55	0	0.00	45.50	1	881	0.11%
2023/07/17	1	45.90	0	0.00	46.00	1	880	0.11%
2023/07/14	1	45.30	1	45.60	45.55	0	876	0.00%
2023/07/12	0	0.00	3	45.03	45.15	-3	858	-0.35%
2023/07/11	0	0.00	2	43.50	43.50	-2	840	-0.24%
2023/07/10	2	46.10	0	0.00	46.00	2	821	0.24%
2023/07/06	1	47.35	2	47.68	47.40	-1	800	-0.12%
2023/06/30	1	46.30	0	0.00	46.30	1	805	0.12%
2023/06/27	1	45.50	0	0.00	45.30	1	792	0.13%
2023/06/21	1	46.75	0	0.00	46.70	1	780	0.13%
2023/06/16	1	47.75	0	0.00	47.85	1	781	0.13%
2023/06/15	1	47.85	0	0.00	47.85	1	777	0.13%
2023/06/14	0	0.00	1	47.70	47.95	-1	772	-0.13%
2023/06/13	10	47.10	1	47.55	47.55	9	769	1.17%
2023/06/12	5	47.31	0	0.00	47.10	5	764	0.65%
2023/06/09	1	46.80	0	0.00	46.70	1	761	0.13%
2023/06/08	6	46.82	1	46.70	46.70	5	775	0.64%
2023/06/07	0	0.00	2	47.20	47.30	-2	789	-0.25%
2023/06/02	0	0.00	2	47.25	47.40	-2	965	-0.21%
2023/05/23	0	0.00	1	46.80	46.90	-1	912	-0.11%
2023/05/19	0	0.00	5	45.60	45.55	-5	883	-0.57%
2023/05/17	0	0.00	2	45.35	45.40	-2	864	-0.23%
2023/05/12	0	0.00	2	44.58	44.75	-2	886	-0.23%
2023/05/11	2	44.40	0	0.00	44.00	2	915	0.22%
2023/05/09	0	0.00	2	44.48	44.65	-2	918	-0.22%
2023/05/05	2	44.25	2	44.60	44.20	0	928	0.00%
2023/05/04	5	43.95	4	44.20	44.15	1	934	0.11%
2023/05/02	0	0.00	1	44.10	44.40	-1	931	-0.11%
2023/04/27	1	43.55	0	0.00	43.45	1	931	0.11%
2023/04/26	0	0.00	1	42.90	43.35	-1	933	-0.11%
2023/04/25	1	43.55	0	0.00	42.70	1	930	0.11%
2023/04/21	1	43.55	1	43.40	43.20	0	924	0.00%
2023/04/18	0	0.00	2	44.75	44.55	-2	902	-0.22%
2023/04/17	2	44.20	0	0.00	44.55	2	896	0.22%
2023/04/13	1	44.90	1	45.05	44.55	0	879	0.00%
2023/04/12	0	0.00	3	44.97	45.30	-3	865	-0.35%
2023/04/11	4	44.43	1	44.50	44.50	3	837	0.36%
2023/04/10	1	44.50	1	44.80	44.90	0	825	0.00%
2023/04/07	1	44.50	0	0.00	44.15	1	783	0.13%
2023/04/06	0	0.00	41	44.18	44.50	-41	777	-5.27%
2023/03/31	1	44.10	0	0.00	44.10	1	763	0.13%
2023/03/27	0	0.00	1	44.25	44.05	-1	759	-0.13%
2023/03/24	1	43.95	0	0.00	44.10	1	762	0.13%
2023/03/23	2	43.90	4	44.20	44.20	-2	757	-0.26%
2023/03/20	1	43.35	0	0.00	43.35	1	741	0.13%
2023/03/14	1	43.90	1	44.05	43.50	0	740	0.00%
2023/03/09	1	44.40	0	0.00	44.50	1	713	0.14%
2023/03/08	0	0.00	15	44.11	44.70	-15	671	-2.23%
2023/02/23	0	0.00	1	41.15	41.00	-1	542	-0.18%
2023/02/10	2	41.70	0	0.00	41.00	2	547	0.37%
2023/02/09	1	41.45	1	41.45	41.55	0	511	0.00%
2023/02/08	1	40.30	0	0.00	40.25	1	479	0.21%
2023/02/06	0	0.00	1	40.35	40.10	-1	466	-0.21%
2023/01/31	1	39.65	0	0.00	39.40	1	436	0.23%
2023/01/30	0	0.00	3	39.20	39.30	-3	431	-0.69%
2023/01/12	0	0.00	5	39.00	38.70	-5	434	-1.15%
2023/01/11	0	0.00	2	39.00	38.90	-2	435	-0.46%
2023/01/04	5	38.15	0	0.00	38.00	5	459	1.09%
2022/12/14	3	38.70	0	0.00	38.65	3	473	0.63%
2022/12/08	1	38.65	0	0.00	38.65	1	493	0.20%
2022/12/01	0	0.00	1	40.35	40.50	-1	484	-0.21%
2022/11/29	0	0.00	4	40.19	40.20	-4	475	-0.84%
2022/11/28	0	0.00	7	40.01	39.85	-7	455	-1.54%
2022/11/24	2	39.10	0	0.00	39.05	2	428	0.47%
2022/11/23	0	0.00	3	39.07	38.90	-3	430	-0.70%
2022/11/18	5	39.35	0	0.00	38.95	5	437	1.14%
2022/11/01	0	0.00	5	38.20	38.40	-5	482	-1.04%
2022/10/25	5	37.45	0	0.00	37.55	5	520	0.96%
2022/09/28	2	38.80	0	0.00	38.50	2	595	0.34%
2022/09/26	2	40.00	0	0.00	39.55	2	620	0.32%
2022/09/13	2	41.70	0	0.00	41.80	2	675	0.30%
2022/08/30	2	41.10	0	0.00	41.20	2	701	0.29%
2022/08/11	0	0.00	5	41.60	41.75	-5	725	-0.69%
2022/08/10	0	0.00	1	41.40	41.40	-1	723	-0.14%
2022/08/05	0	0.00	1	40.40	40.45	-1	710	-0.14%
2022/08/04	4	38.85	0	0.00	39.05	4	706	0.57%
2022/07/19	4	39.20	5	39.20	39.30	-1	971	-0.10%
2022/07/18	0	0.00	5	38.20	38.70	-5	977	-0.51%
2022/07/15	2	38.10	0	0.00	37.80	2	1,014	0.20%
2022/07/07	0	0.00	5	36.45	36.60	-5	1,128	-0.44%
2022/07/05	5	39.15	0	0.00	39.80	5	1,100	0.45%
2022/07/04	10	39.34	0	0.00	39.40	10	1,092	0.92%
2022/07/01	1	39.00	0	0.00	38.80	1	1,108	0.09%
2022/06/30	5	40.85	0	0.00	40.45	5	1,095	0.46%
2022/06/29	5	41.55	0	0.00	41.65	5	1,087	0.46%
2022/06/20	6	41.58	0	0.00	40.80	6	1,221	0.49%
2022/06/15	5	42.70	0	0.00	42.75	5	1,284	0.39%
2022/06/13	5	42.90	0	0.00	42.65	5	1,365	0.37%
2022/05/31	0	0.00	3	43.63	43.75	-3	1,776	-0.17%
2022/05/24	0	0.00	1	43.20	42.90	-1	1,798	-0.06%
2022/05/23	0	0.00	2	43.20	43.00	-2	1,791	-0.11%
2022/05/18	4	42.91	1	42.85	42.90	3	1,785	0.17%
2022/05/12	0	0.00	1	41.80	41.20	-1	1,785	-0.06%
2022/05/11	2	42.70	0	0.00	42.50	2	1,782	0.11%
2022/05/04	2	47.00	0	0.00	45.80	2	1,685	0.12%
2022/04/28	1	47.10	0	0.00	47.25	1	1,654	0.06%
2022/04/25	0	0.00	1	48.65	48.20	-1	1,627	-0.06%
2022/04/22	0	0.00	3	50.10	49.95	-3	1,607	-0.19%
2022/04/21	2	50.40	3	50.47	50.40	-1	1,612	-0.06%
2022/04/20	0	0.00	8	50.11	50.40	-8	1,577	-0.51%
2022/04/18	0	0.00	2	47.90	48.40	-2	1,519	-0.13%
2022/04/15	1	48.85	2	49.13	48.80	-1	1,523	-0.07%
2022/04/11	1	48.05	0	0.00	47.80	1	1,626	0.06%
2022/04/08	1	48.20	0	0.00	48.20	1	1,658	0.06%
2022/04/06	1	49.30	0	0.00	49.15	1	1,868	0.05%
2022/03/31	3	49.68	0	0.00	49.70	3	1,917	0.16%
2022/03/30	2	49.80	2	49.90	50.20	0	1,983	0.00%
2022/03/28	1	49.05	0	0.00	49.10	1	1,958	0.05%
2022/03/23	1	49.40	2	49.45	49.15	-1	2,025	-0.05%
2022/03/22	2	49.30	0	0.00	49.50	2	2,110	0.09%
2022/03/16	0	0.00	1	49.30	49.50	-1	2,147	-0.05%
2022/03/14	0	0.00	1	49.35	49.35	-1	2,218	-0.05%
2022/03/10	0	0.00	1	48.55	48.35	-1	2,323	-0.04%
2022/03/09	3	47.93	2	45.90	48.30	1	2,435	0.04%
2022/03/08	2	44.70	0	0.00	44.70	2	2,688	0.07%
2022/03/07	2	45.98	1	45.85	46.00	1	2,710	0.04%
2022/03/04	0	0.00	2	48.08	47.60	-2	2,750	-0.07%
2022/02/22	0	0.00	1	46.40	46.40	-1	3,377	-0.03%
2022/02/14	7	46.20	0	0.00	46.35	7	3,413	0.21%
2022/02/11	3	47.35	0	0.00	47.50	3	3,426	0.09%
2022/01/07	0	0.00	1	47.40	47.30	-1	3,382	-0.03%
2022/01/06	0	0.00	1	48.40	48.15	-1	3,342	-0.03%
2022/01/04	2	49.50	1	49.90	49.35	1	3,280	0.03%
2022/01/03	1	50.00	0	0.00	49.50	1	3,252	0.03%
2021/12/30	2	50.75	0	0.00	50.70	2	3,209	0.06%
2021/12/29	12	49.99	1	51.50	51.00	11	3,153	0.35%
2021/12/27	11	49.62	0	0.00	49.55	11	2,955	0.37%
2021/12/22	0	0.00	1	48.50	48.50	-1	2,834	-0.04%
2021/12/17	1	48.50	2	48.95	48.80	-1	2,782	-0.04%
2021/12/16	2	49.20	0	0.00	49.85	2	2,709	0.07%
2021/12/14	0	0.00	1	48.70	48.55	-1	2,577	-0.04%
2021/12/10	0	0.00	2	48.55	49.15	-2	2,501	-0.08%
2021/12/09	1	48.00	5	48.25	48.30	-4	2,450	-0.16%
2021/12/08	3	49.08	5	49.00	49.00	-2	2,383	-0.08%
2021/12/07	2	49.68	5	50.03	49.65	-3	2,295	-0.13%
2021/12/06	0	0.00	1	49.45	49.20	-1	2,207	-0.05%
2021/12/03	0	0.00	3	49.33	49.60	-3	2,123	-0.14%
2021/12/02	12	49.23	6	49.14	48.65	6	1,971	0.30%
2021/11/30	10	46.85	0	0.00	46.50	10	1,580	0.63%
2021/11/29	2	45.18	25	45.74	45.80	-23	1,559	-1.47%
2021/11/26	2	46.65	3	46.73	46.15	-1	1,518	-0.07%
2021/11/25	0	0.00	1	46.45	46.10	-1	1,469	-0.07%
2021/11/24	20	45.60	0	0.00	46.00	20	1,473	1.36%
2021/11/23	6	45.93	5	46.54	47.05	1	1,332	0.08%
2021/11/17	0	0.00	5	43.30	43.40	-5	1,043	-0.48%
2021/11/16	5	42.60	0	0.00	42.55	5	1,058	0.47%
2021/11/10	1	43.70	5	43.77	43.80	-4	1,119	-0.36%
2021/11/09	0	0.00	2	43.40	43.40	-2	1,114	-0.18%
2021/11/08	1	43.60	0	0.00	43.50	1	1,120	0.09%
2021/11/03	2	42.90	5	42.90	43.50	-3	1,206	-0.25%
2021/10/28	0	0.00	5	41.90	41.90	-5	1,182	-0.42%
2021/10/25	0	0.00	5	41.10	41.10	-5	1,223	-0.41%
2021/10/19	0	0.00	10	40.55	40.60	-10	1,309	-0.76%
2021/10/15	0	0.00	5	40.20	40.30	-5	1,384	-0.36%
2021/10/14	5	39.50	0	0.00	39.60	5	1,441	0.35%
2021/10/12	2	39.80	0	0.00	40.00	2	1,623	0.12%
2021/10/06	3	39.90	0	0.00	39.70	3	1,709	0.18%
2021/09/29	10	41.35	0	0.00	41.30	10	1,795	0.56%
2021/09/28	5	42.30	0	0.00	42.30	5	1,809	0.28%
2021/09/27	5	42.80	0	0.00	42.95	5	1,812	0.28%
2021/09/24	0	0.00	6	42.35	42.35	-6	1,836	-0.33%
2021/09/23	5	41.95	0	0.00	42.10	5	1,866	0.27%
2021/09/10	6	43.65	0	0.00	43.55	6	2,045	0.29%
2021/09/06	0	0.00	1	44.50	44.05	-1	2,092	-0.05%
2021/09/03	1	45.10	0	0.00	44.85	1	2,143	0.05%
2021/08/31	0	0.00	4	44.18	44.35	-4	2,153	-0.19%
2021/08/30	1	43.80	0	0.00	43.90	1	2,128	0.05%
2021/08/25	2	43.00	5	43.00	42.60	-3	2,121	-0.14%
2021/08/20	4	43.40	0	0.00	43.40	4	2,107	0.19%
2021/08/18	0	0.00	5	43.90	44.00	-5	2,101	-0.24%
2021/08/16	1	44.20	0	0.00	44.05	1	2,086	0.05%
2021/08/12	5	45.60	0	0.00	45.55	5	2,083	0.24%
2021/08/11	0	0.00	2	46.20	45.80	-2	2,099	-0.10%
2021/08/10	3	47.00	0	0.00	46.75	3	2,098	0.14%
2021/08/06	0	0.00	20	47.70	47.30	-20	2,126	-0.94%
2021/08/05	0	0.00	5	47.65	47.85	-5	2,189	-0.23%
2021/08/04	0	0.00	2	47.50	47.50	-2	2,263	-0.09%
2021/08/03	1	47.40	3	47.40	47.20	-2	2,321	-0.09%
2021/08/02	0	0.00	1	47.40	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	1	47.25	47.00	-1	2,500	-0.04%
2021/07/28	11	46.34	1	46.40	46.50	10	2,525	0.40%
2021/07/27	16	47.18	0	0.00	46.90	16	2,579	0.62%
2021/07/26	10	47.70	0	0.00	47.70	10	2,606	0.38%
2021/07/23	1	47.85	6	47.52	47.30	-5	2,650	-0.19%
2021/07/21	0	0.00	1	47.30	46.95	-1	2,826	-0.04%
2021/07/19	2	48.10	1	47.55	48.10	1	2,857	0.03%
2021/07/16	5	47.26	0	0.00	48.00	5	2,843	0.18%
2021/07/15	1	46.80	5	46.80	46.75	-4	2,853	-0.14%
2021/07/12	0	0.00	1	46.25	46.45	-1	2,936	-0.03%
2021/07/07	1	46.15	0	0.00	46.10	1	3,009	0.03%
2021/07/02	1	45.20	0	0.00	45.10	1	3,166	0.03%
2021/07/01	2	45.05	0	0.00	44.95	2	3,180	0.06%
2021/06/30	0	0.00	5	45.90	45.90	-5	3,178	-0.16%
2021/06/29	0	0.00	5	45.20	45.10	-5	3,161	-0.16%
2021/06/28	0	0.00	15	45.13	45.90	-15	3,144	-0.48%
2021/06/25	0	0.00	5	44.03	43.70	-5	3,085	-0.16%
2021/06/23	5	43.20	0	0.00	43.30	5	3,118	0.16%
2021/06/22	2	43.60	0	0.00	42.90	2	3,132	0.06%
2021/06/16	10	43.85	0	0.00	43.35	10	3,179	0.31%
2021/06/15	34	44.03	0	0.00	44.00	34	3,204	1.06%
2021/06/11	8	44.26	5	44.50	44.50	3	3,218	0.09%
2021/06/10	1	42.90	4	43.83	44.45	-3	3,320	-0.09%
2021/06/07	2	42.50	0	0.00	42.10	2	3,453	0.06%
2021/06/02	0	0.00	3	42.73	42.55	-3	3,572	-0.08%
2021/05/31	3	42.82	0	0.00	42.65	3	3,606	0.08%
2021/05/28	1	42.75	0	0.00	42.75	1	3,607	0.03%
2021/05/25	0	0.00	1	42.40	42.25	-1	3,663	-0.03%
2021/05/24	0	0.00	5	41.75	41.55	-5	3,690	-0.14%
2021/05/21	0	0.00	5	41.67	41.40	-5	3,762	-0.13%
2021/05/20	5	40.90	0	0.00	40.70	5	3,804	0.13%
2021/05/19	0	0.00	1	40.60	41.50	-1	3,820	-0.03%
2021/05/18	5	39.18	0	0.00	40.70	5	3,833	0.13%
2021/05/14	8	41.66	0	0.00	41.40	8	3,785	0.21%
2021/05/13	2	39.50	2	41.00	41.70	0	3,741	0.00%
2021/05/12	4	44.00	0	0.00	43.05	4	3,675	0.11%
2021/05/11	4	46.65	5	47.14	46.65	-1	3,625	-0.03%
2021/05/10	5	49.55	0	0.00	49.05	5	3,578	0.14%
2021/05/07	0	0.00	7	47.79	49.00	-7	3,456	-0.20%
2021/05/06	7	46.16	0	0.00	46.20	7	3,403	0.21%
2021/05/04	2	49.50	0	0.00	47.00	2	3,393	0.06%
2021/04/29	1	51.60	1	52.80	51.20	0	3,286	0.00%
2021/04/28	0	0.00	1	52.00	52.40	-1	3,255	-0.03%
2021/04/27	1	51.40	0	0.00	52.10	1	3,221	0.03%
2021/04/26	1	50.30	0	0.00	51.20	1	3,112	0.03%
2021/04/23	1	48.85	0	0.00	49.50	1	3,069	0.03%
2021/04/20	1	50.10	2	50.55	50.50	-1	2,962	-0.03%
2021/04/19	0	0.00	5	49.00	49.15	-5	2,948	-0.17%
2021/04/16	0	0.00	6	47.83	48.25	-6	2,934	-0.20%
2021/04/15	2	47.30	0	0.00	47.40	2	2,928	0.07%
2021/04/14	10	47.08	0	0.00	47.30	10	2,945	0.34%
2021/04/13	0	0.00	2	49.30	48.00	-2	2,958	-0.07%
2021/04/09	2	48.00	0	0.00	48.00	2	2,896	0.07%
2021/04/08	1	49.25	12	48.18	49.20	-11	2,818	-0.39%
2021/04/07	2	47.10	0	0.00	47.30	2	2,724	0.07%
2021/04/01	0	0.00	1	47.30	47.40	-1	2,711	-0.04%
2021/03/29	0	0.00	2	47.65	47.55	-2	2,695	-0.07%
2021/03/25	0	0.00	25	46.30	46.05	-25	2,686	-0.93%
2021/03/19	0	0.00	2	47.05	47.05	-2	2,686	-0.07%
2021/03/18	0	0.00	1	47.55	47.45	-1	2,684	-0.04%
2021/03/17	10	47.55	2	47.45	47.45	8	2,696	0.30%
2021/03/16	4	47.74	0	0.00	47.55	4	2,723	0.15%
2021/03/11	1	47.40	1	46.45	46.65	0	2,776	0.00%
2021/03/10	4	46.90	0	0.00	47.40	4	2,775	0.14%
2021/03/08	3	45.75	1	45.75	45.40	2	2,724	0.07%
2021/03/05	0	0.00	1	45.15	45.05	-1	2,746	-0.04%
2021/03/04	0	0.00	3	46.10	45.35	-3	2,773	-0.11%
2021/03/02	2	45.80	0	0.00	45.30	2	2,723	0.07%
2021/02/25	1	45.00	0	0.00	45.05	1	2,762	0.04%
2021/02/24	0	0.00	1	44.55	44.55	-1	2,748	-0.04%
2021/02/23	0	0.00	12	44.72	44.90	-12	2,747	-0.44%
2021/02/22	0	0.00	4	44.20	44.15	-4	2,748	-0.15%
2021/02/19	0	0.00	10	43.60	43.55	-10	2,722	-0.37%
2021/02/18	10	42.70	0	0.00	42.60	10	2,709	0.37%
2021/02/17	10	42.45	0	0.00	42.20	10	2,696	0.37%
2021/01/27	0	0.00	5	41.85	41.85	-5	3,066	-0.16%
2021/01/20	7	41.56	1	41.75	41.05	6	3,085	0.19%
2021/01/18	0	0.00	6	43.52	43.05	-6	3,073	-0.20%
2021/01/14	8	45.06	1	44.75	44.95	7	3,040	0.23%
2021/01/13	3	44.53	0	0.00	44.50	3	2,993	0.10%
2021/01/11	0	0.00	5	44.80	44.80	-5	2,933	-0.17%
2021/01/08	5	43.65	0	0.00	43.75	5	2,910	0.17%
2021/01/07	11	43.76	0	0.00	44.05	11	2,898	0.38%
2021/01/06	0	0.00	5	44.80	43.55	-5	2,879	-0.17%
2021/01/05	0	0.00	5	43.75	44.55	-5	2,817	-0.18%
2020/12/31	10	43.10	0	0.00	43.35	10	2,778	0.36%
2020/12/24	0	0.00	5	43.50	43.15	-5	2,735	-0.18%
2020/12/23	0	0.00	1	42.45	42.55	-1	2,714	-0.04%
2020/12/22	0	0.00	5	42.95	42.10	-5	2,736	-0.18%
2020/12/18	2	42.55	0	0.00	42.30	2	2,735	0.07%
2020/12/17	10	42.65	5	43.23	42.85	5	2,738	0.18%
2020/12/16	0	0.00	15	43.63	43.35	-15	2,738	-0.55%
2020/12/08	1	45.85	0	0.00	45.75	1	2,577	0.04%
2020/12/07	0	0.00	16	48.20	46.70	-16	2,543	-0.63%
2020/12/04	20	44.85	5	44.25	45.40	15	2,382	0.63%
2020/12/03	0	0.00	3	44.20	43.85	-3	2,345	-0.13%
2020/12/02	3	43.60	0	0.00	43.60	3	2,418	0.12%
2020/12/01	0	0.00	19	43.71	43.80	-19	2,532	-0.75%
2020/11/30	0	0.00	2	42.80	43.35	-2	2,690	-0.07%
2020/11/25	5	42.60	0	0.00	42.55	5	2,843	0.18%
2020/11/24	1	43.50	7	44.02	43.40	-6	2,814	-0.21%
2020/11/20	3	42.53	0	0.00	42.50	3	2,711	0.11%
2020/11/19	1	43.30	6	43.08	42.50	-5	2,680	-0.19%
2020/11/12	0	0.00	2	42.13	41.45	-2	2,788	-0.07%
2020/11/11	0	0.00	1	42.25	42.25	-1	2,796	-0.04%
2020/11/10	9	42.17	3	42.02	42.00	6	2,788	0.22%
2020/11/09	1	41.60	1	42.10	41.70	0	2,744	0.00%
2020/11/06	1	41.80	0	0.00	41.85	1	2,629	0.04%
2020/11/05	2	40.70	5	40.71	40.75	-3	2,578	-0.12%
2020/11/04	3	40.55	0	0.00	40.55	3	2,605	0.12%
2020/11/03	1	40.50	0	0.00	40.50	1	2,676	0.04%
2020/10/30	1	40.45	7	40.24	39.55	-6	2,871	-0.21%
2020/10/28	1	40.10	1	39.95	39.95	0	2,879	0.00%
2020/10/27	0	0.00	1	40.30	40.30	-1	2,864	-0.03%
2020/10/26	0	0.00	5	40.25	40.15	-5	2,841	-0.18%
2020/10/19	1	39.50	0	0.00	39.30	1	2,917	0.03%
2020/09/25	1	36.50	0	0.00	37.05	1	3,597	0.03%
2020/09/24	1	37.80	0	0.00	37.75	1	3,600	0.03%
2020/09/16	10	39.75	0	0.00	39.60	10	3,610	0.28%
2020/09/07	2	42.65	0	0.00	41.60	2	3,515	0.06%
2020/09/04	1	41.75	2	42.50	42.70	-1	3,435	-0.03%
2020/09/03	1	41.90	7	42.02	41.90	-6	3,382	-0.18%
2020/09/01	2	40.05	0	0.00	40.30	2	3,240	0.06%
2020/08/31	0	0.00	25	40.25	40.45	-25	3,253	-0.77%
2020/08/28	2	38.55	2	38.88	38.95	0	3,135	0.00%
2020/08/27	2	39.00	0	0.00	38.55	2	3,153	0.06%
2020/08/25	10	38.15	0	0.00	38.70	10	3,152	0.32%
2020/08/24	10	38.15	0	0.00	38.10	10	3,140	0.32%
2020/08/20	11	37.81	0	0.00	37.30	11	3,144	0.35%
2020/08/19	1	40.50	5	40.45	39.55	-4	3,058	-0.13%
2020/08/18	11	39.97	1	39.95	40.10	10	2,961	0.34%
2020/08/14	0	0.00	1	39.10	39.15	-1	2,826	-0.04%
2020/08/13	0	0.00	6	39.05	39.25	-6	2,801	-0.21%
2020/08/07	0	0.00	2	39.10	39.25	-2	2,659	-0.08%
2020/08/06	2	38.60	0	0.00	38.70	2	2,595	0.08%
2020/07/29	0	0.00	2	34.70	34.65	-2	2,419	-0.08%
2020/07/28	1	35.00	0	0.00	34.25	1	2,427	0.04%
2020/07/24	1	37.10	2	36.98	36.65	-1	2,409	-0.04%
2020/07/22	1	37.60	0	0.00	37.60	1	2,412	0.04%
2020/07/21	1	37.55	1	37.75	37.50	0	2,410	0.00%
2020/07/20	1	37.30	1	37.95	37.40	0	2,411	0.00%
2020/07/17	1	37.85	1	37.70	37.65	0	2,426	0.00%
2020/07/16	4	38.45	1	38.05	38.00	3	2,412	0.12%
2020/07/14	2	38.05	2	37.75	37.65	0	2,279	0.00%
2020/07/13	1	37.90	0	0.00	38.30	1	2,248	0.04%
2020/07/10	2	37.60	15	37.45	37.35	-13	2,257	-0.58%
2020/07/09	3	38.30	0	0.00	38.00	3	2,233	0.13%
2020/07/08	0	0.00	2	40.25	40.20	-2	2,138	-0.09%
2020/07/07	2	40.70	1	40.15	40.10	1	2,056	0.05%
2020/07/06	5	39.70	3	39.70	40.35	2	2,010	0.10%
2020/07/02	0	0.00	1	39.00	38.95	-1	1,972	-0.05%
2020/07/01	0	0.00	2	38.15	38.20	-2	1,942	-0.10%
2020/06/30	8	37.65	0	0.00	37.85	8	1,944	0.41%
2020/06/29	4	37.66	0	0.00	37.60	4	1,937	0.21%
2020/06/24	3	38.05	0	0.00	38.00	3	1,931	0.16%
2020/06/23	0	0.00	1	37.75	37.80	-1	1,948	-0.05%
2020/06/22	2	37.70	0	0.00	37.70	2	1,949	0.10%
2020/06/18	4	37.40	3	37.60	37.65	1	1,963	0.05%
2020/06/10	0	0.00	2	39.00	38.85	-2	2,073	-0.10%
2020/06/09	8	38.59	7	38.44	38.55	1	2,053	0.05%
2020/06/08	2	38.68	3	38.83	38.65	-1	2,085	-0.05%
2020/06/05	5	38.30	10	38.55	38.80	-5	2,038	-0.25%
2020/06/04	5	37.61	0	0.00	37.60	5	1,977	0.25%
2020/06/02	0	0.00	2	36.73	36.60	-2	1,958	-0.10%
2020/05/29	5	36.00	0	0.00	35.90	5	1,944	0.26%
2020/05/28	2	36.25	2	36.30	36.15	0	1,946	0.00%
2020/05/25	1	36.00	0	0.00	36.10	1	1,953	0.05%
2020/05/22	1	36.20	0	0.00	36.15	1	1,975	0.05%
2020/05/15	0	0.00	1	35.80	35.80	-1	2,001	-0.05%
2020/05/14	0	0.00	5	36.55	36.20	-5	1,997	-0.25%
2020/05/11	2	37.45	0	0.00	37.25	2	1,964	0.10%
2020/05/08	6	37.91	8	38.10	38.00	-2	1,929	-0.10%
2020/05/07	3	37.55	0	0.00	37.50	3	1,917	0.16%
2020/05/05	1	37.40	1	37.45	37.50	0	1,920	0.00%
2020/04/30	1	37.25	11	37.25	37.30	-10	1,901	-0.53%
2020/04/28	10	37.50	0	0.00	36.90	10	1,899	0.53%
2020/04/23	0	0.00	1	36.10	35.85	-1	1,893	-0.05%
2020/04/22	1	34.90	1	35.25	35.40	0	1,892	0.00%
2020/04/15	12	35.33	1	35.25	35.20	11	1,867	0.59%
2020/04/14	0	0.00	2	34.25	34.35	-2	1,828	-0.11%
2020/04/10	0	0.00	2	34.00	34.10	-2	1,941	-0.10%
2020/04/09	0	0.00	1	33.85	33.90	-1	2,067	-0.05%
2020/04/08	1	33.65	0	0.00	33.50	1	2,052	0.05%
2020/04/07	0	0.00	1	31.50	31.80	-1	2,036	-0.05%
2020/04/06	0	0.00	1	30.45	30.50	-1	2,106	-0.05%
2020/04/01	0	0.00	1	30.30	30.35	-1	2,111	-0.05%
2020/03/27	1	29.80	1	30.20	29.55	0	2,127	0.00%
2020/03/25	1	29.80	2	29.80	29.60	-1	2,303	-0.04%
2020/03/19	0	0.00	1	27.00	25.90	-1	2,334	-0.04%
2020/03/18	2	28.70	0	0.00	28.60	2	2,311	0.09%
2020/03/17	1	29.25	0	0.00	28.65	1	2,324	0.04%
2020/03/13	7	28.61	0	0.00	29.25	7	2,295	0.30%
2020/03/12	0	0.00	1	33.85	31.60	-1	2,293	-0.04%
2020/03/10	7	34.95	0	0.00	35.55	7	2,327	0.30%
2020/03/09	0	0.00	26	36.85	35.90	-26	2,368	-1.10%
2020/03/03	1	37.95	2	38.15	37.70	-1	2,373	-0.04%
2020/03/02	1	37.60	0	0.00	37.40	1	2,369	0.04%
2020/02/27	1	38.60	0	0.00	37.75	1	2,381	0.04%
2020/02/26	2	38.80	1	38.65	38.70	1	2,367	0.04%
2020/02/25	1	39.10	1	39.35	39.40	0	2,350	0.00%
2020/02/19	0	0.00	3	39.23	39.20	-3	2,312	-0.13%
2020/02/18	3	39.15	1	39.05	38.95	2	2,309	0.09%
2020/02/13	1	38.50	1	38.60	38.25	0	2,292	0.00%
2020/02/12	0	0.00	1	38.50	38.35	-1	2,313	-0.04%
2020/02/10	1	37.10	0	0.00	37.00	1	2,313	0.04%
2020/02/07	1	37.85	0	0.00	37.50	1	2,319	0.04%
2020/02/05	2	38.00	0	0.00	38.00	2	2,314	0.09%
2020/02/04	0	0.00	1	38.30	38.70	-1	2,318	-0.04%
2020/02/03	2	36.50	1	36.90	37.10	1	2,340	0.04%
2020/01/31	5	38.65	0	0.00	38.50	5	2,324	0.22%
2020/01/30	3	39.52	1	39.00	38.50	2	2,327	0.09%
2020/01/16	1	42.80	0	0.00	42.80	1	2,304	0.04%
2020/01/15	1	43.40	1	43.45	42.85	0	2,295	0.00%
2020/01/13	5	42.55	0	0.00	42.35	5	2,339	0.21%
2020/01/09	1	43.05	1	43.25	43.00	0	2,356	0.00%
2020/01/08	5	43.08	2	43.33	42.70	3	2,347	0.13%
2020/01/07	4	43.88	5	44.32	43.15	-1	2,344	-0.04%
2020/01/06	2	44.20	2	44.45	44.00	0	2,279	0.00%
2020/01/03	4	44.64	4	44.83	44.30	0	2,241	0.00%
2019/12/31	1	44.40	0	0.00	44.05	1	2,082	0.05%
2019/12/30	3	44.62	1	44.35	44.65	2	2,044	0.10%
2019/12/25	4	43.05	0	0.00	42.90	4	2,025	0.20%
2019/12/23	1	42.60	0	0.00	42.15	1	2,006	0.05%
2019/12/20	1	43.60	2	44.90	43.35	-1	1,974	-0.05%
2019/12/18	0	0.00	5	43.67	43.85	-5	1,777	-0.28%
2019/12/16	2	43.35	0	0.00	43.40	2	1,719	0.12%
2019/12/11	0	0.00	10	42.36	42.30	-10	1,612	-0.62%
2019/12/10	10	41.65	0	0.00	42.10	10	1,579	0.63%
2019/12/09	0	0.00	10	42.40	41.70	-10	1,550	-0.64%
2019/12/06	1	41.55	4	41.41	41.65	-3	1,494	-0.20%
2019/12/04	11	40.46	2	40.48	40.40	9	1,471	0.61%
2019/12/03	0	0.00	1	40.30	40.15	-1	1,441	-0.07%
2019/11/29	1	40.00	1	39.70	39.70	0	1,406	0.00%
2019/11/25	0	0.00	1	38.95	39.25	-1	1,444	-0.07%
2019/11/22	1	38.70	0	0.00	38.75	1	1,449	0.07%
2019/11/20	0	0.00	1	39.20	39.15	-1	1,460	-0.07%
2019/11/19	1	39.20	0	0.00	39.35	1	1,472	0.07%
2019/11/15	0	0.00	2	38.80	38.85	-2	1,482	-0.13%
2019/11/13	1	39.45	0	0.00	39.30	1	1,499	0.07%
2019/11/12	1	38.95	0	0.00	38.95	1	1,504	0.07%
2019/11/11	2	38.60	1	38.60	38.60	1	1,525	0.07%
2019/11/06	2	39.60	0	0.00	39.55	2	1,513	0.13%
2019/10/31	0	0.00	20	40.30	40.90	-20	1,505	-1.33%
2019/10/29	0	0.00	6	40.80	40.00	-6	1,458	-0.41%
2019/10/28	1	41.25	1	41.45	41.05	0	1,470	0.00%
2019/10/25	1	41.35	0	0.00	41.20	1	1,472	0.07%
2019/10/24	2	41.65	1	41.65	41.60	1	1,460	0.07%
2019/10/23	4	41.20	1	41.45	41.00	3	1,439	0.21%
2019/10/22	0	0.00	2	41.48	41.35	-2	1,441	-0.14%
2019/10/21	25	41.06	2	41.45	41.35	23	1,426	1.61%
2019/10/17	0	0.00	1	40.15	40.15	-1	1,341	-0.07%
2019/10/16	0	0.00	1	39.90	39.75	-1	1,360	-0.07%
2019/10/14	2	40.20	2	40.20	40.10	0	1,363	0.00%
2019/10/09	1	39.75	0	0.00	39.10	1	1,358	0.07%
2019/10/07	0	0.00	1	40.40	40.10	-1	1,359	-0.07%
2019/10/03	0	0.00	1	40.10	40.05	-1	1,509	-0.07%
2019/10/02	2	40.70	2	40.50	40.50	0	1,608	0.00%
2019/10/01	3	40.57	2	40.80	40.90	1	1,644	0.06%
2019/09/25	0	0.00	4	38.91	38.80	-4	1,637	-0.24%
2019/09/24	2	39.70	1	39.65	39.35	1	1,663	0.06%
2019/09/18	0	0.00	10	39.50	39.50	-10	1,726	-0.58%
2019/09/17	0	0.00	1	39.55	39.45	-1	1,739	-0.06%
2019/09/16	0	0.00	1	39.15	39.15	-1	1,746	-0.06%
2019/09/12	1	39.80	0	0.00	39.55	1	1,802	0.06%
2019/09/11	2	39.53	1	39.65	39.65	1	1,838	0.05%
2019/09/06	3	40.58	1	40.60	40.60	2	1,926	0.10%
2019/09/02	1	41.20	0	0.00	41.85	1	1,963	0.05%
2019/08/30	0	0.00	20	40.88	41.40	-20	1,962	-1.02%
2019/08/29	0	0.00	20	40.30	40.25	-20	1,913	-1.05%
2019/08/27	0	0.00	1	40.80	40.25	-1	1,922	-0.05%
2019/08/23	0	0.00	5	41.70	41.70	-5	1,925	-0.26%
2019/08/22	5	41.40	2	41.45	41.35	3	1,952	0.15%
2019/08/21	0	0.00	20	41.50	41.35	-20	1,959	-1.02%
2019/08/20	1	41.70	0	0.00	41.30	1	1,959	0.05%
2019/08/15	2	40.00	0	0.00	40.30	2	1,971	0.10%
2019/08/13	0	0.00	1	39.90	40.35	-1	1,957	-0.05%
2019/08/12	10	39.20	4	40.00	40.00	6	1,965	0.31%
2019/08/08	4	38.85	10	38.90	38.85	-6	1,975	-0.30%
2019/08/07	2	39.10	3	38.50	38.50	-1	1,984	-0.05%
2019/08/05	2	39.80	0	0.00	39.55	2	2,017	0.10%
2019/08/02	6	40.23	1	40.25	40.25	5	2,051	0.24%
2019/08/01	2	41.45	2	41.30	41.30	0	2,063	0.00%
2019/07/30	0	0.00	1	42.25	41.70	-1	2,092	-0.05%
2019/07/25	0	0.00	5	41.90	42.00	-5	2,094	-0.24%
2019/07/24	6	42.03	0	0.00	41.55	6	2,117	0.28%
2019/07/23	10	41.65	1	41.70	41.70	9	2,189	0.41%
2019/07/22	2	41.20	0	0.00	41.10	2	2,223	0.09%
2019/07/19	7	41.31	22	41.37	41.00	-15	2,238	-0.67%
2019/07/18	0	0.00	1	41.05	40.95	-1	2,274	-0.04%
2019/07/17	5	41.95	0	0.00	41.70	5	2,295	0.22%
2019/07/15	5	41.50	0	0.00	41.75	5	2,528	0.20%
2019/07/12	12	41.88	0	0.00	41.85	12	2,943	0.41%
2019/07/10	0	0.00	1	42.05	42.00	-1	3,090	-0.03%
2019/07/09	2	42.00	0	0.00	41.80	2	3,143	0.06%
2019/07/08	14	46.31	0	0.00	46.50	14	3,069	0.46%
2019/07/05	14	46.06	0	0.00	46.00	14	3,050	0.46%
2019/07/04	10	46.15	1	45.50	46.05	9	3,035	0.30%
2019/07/03	0	0.00	8	45.05	44.95	-8	3,051	-0.26%
2019/07/01	1	45.35	0	0.00	45.15	1	3,094	0.03%
2019/06/20	1	44.30	2	44.10	44.60	-1	3,710	-0.03%
2019/06/19	4	43.86	2	43.73	43.90	2	3,704	0.05%
2019/06/14	3	42.30	0	0.00	42.30	3	3,625	0.08%
2019/06/12	1	44.05	0	0.00	43.40	1	3,652	0.03%
2019/05/27	0	0.00	10	41.80	41.80	-10	4,296	-0.23%
2019/05/15	3	45.15	1	45.30	45.40	2	4,949	0.04%
2019/05/14	2	44.10	1	44.50	44.50	1	5,093	0.02%
2019/05/10	0	0.00	2	45.90	46.40	-2	5,309	-0.04%
2019/05/09	0	0.00	1	46.20	46.30	-1	5,301	-0.02%
2019/05/08	0	0.00	2	46.95	47.15	-2	5,339	-0.04%
2019/05/07	2	47.05	0	0.00	46.80	2	5,398	0.04%
2019/04/30	0	0.00	1	47.40	47.60	-1	5,452	-0.02%
2019/04/29	1	47.00	0	0.00	47.00	1	5,443	0.02%
2019/04/26	3	49.50	0	0.00	49.35	3	5,378	0.06%
2019/04/25	2	50.50	0	0.00	50.40	2	5,380	0.04%
2019/04/24	1	50.30	1	50.30	50.40	0	5,410	0.00%
2019/04/23	2	50.35	3	50.90	51.00	-1	5,414	-0.02%
2019/04/22	22	50.65	0	0.00	50.40	22	5,390	0.41%
2019/04/19	32	51.46	1	52.70	51.50	31	5,344	0.58%
2019/04/18	6	53.72	7	53.77	51.90	-1	5,217	-0.02%
2019/04/17	6	51.85	9	52.07	52.10	-3	4,912	-0.06%
2019/04/16	2	50.60	18	51.08	51.20	-16	4,821	-0.33%
2019/04/15	3	51.47	2	52.15	50.80	1	4,788	0.02%
2019/04/12	3	50.67	5	51.00	51.20	-2	4,768	-0.04%
2019/04/11	4	50.93	7	51.20	50.50	-3	4,731	-0.06%
2019/04/10	4	50.35	5	50.68	50.80	-1	4,659	-0.02%
2019/04/09	0	0.00	6	50.62	50.40	-6	4,635	-0.13%
2019/04/08	3	50.32	8	50.30	49.60	-5	4,577	-0.11%
2019/04/03	4	49.51	4	49.75	49.90	0	4,572	0.00%
2019/04/02	6	49.29	2	49.33	49.20	4	4,554	0.09%
2019/04/01	6	50.38	1	50.60	49.55	5	4,514	0.11%
2019/03/29	27	51.10	38	51.59	51.00	-11	4,422	-0.25%
2019/03/28	9	50.27	29	50.24	50.20	-20	4,217	-0.47%
2019/03/27	1	48.65	4	48.78	49.10	-3	4,070	-0.07%
2019/03/26	1	48.15	2	48.33	47.95	-1	4,058	-0.02%
2019/03/25	2	47.78	2	47.98	47.95	0	4,079	0.00%
2019/03/22	0	0.00	2	48.28	48.85	-2	4,131	-0.05%
2019/03/21	9	48.02	6	48.11	48.00	3	4,149	0.07%
2019/03/20	3	47.85	6	48.03	48.15	-3	4,213	-0.07%
2019/03/19	12	47.72	1	48.00	47.70	11	4,255	0.26%
2019/03/18	13	47.73	0	0.00	47.80	13	4,279	0.30%
2019/03/15	14	48.45	11	48.83	48.30	3	4,320	0.07%
2019/03/14	2	48.15	11	48.28	48.20	-9	4,347	-0.21%
2019/03/13	7	47.31	0	0.00	47.35	7	4,420	0.16%
2019/03/12	1	48.95	1	49.10	48.45	0	4,427	0.00%
2019/03/11	7	48.74	1	49.10	48.60	6	4,576	0.13%
2019/03/08	34	49.23	6	49.08	48.95	28	4,900	0.57%
2019/03/07	3	49.38	3	49.80	48.90	0	5,053	0.00%
2019/03/06	1	49.40	5	49.65	49.40	-4	5,198	-0.08%
2019/03/05	4	50.45	3	50.63	49.40	1	5,330	0.02%
2019/03/04	1	49.95	4	49.76	49.95	-3	5,322	-0.06%
2019/02/27	1	47.70	6	47.76	48.60	-5	5,299	-0.09%
2019/02/26	3	48.43	6	48.62	48.30	-3	5,304	-0.06%
2019/02/25	2	49.90	0	0.00	49.65	2	5,363	0.04%
2019/02/21	1	49.90	8	49.46	49.65	-7	5,740	-0.12%
2019/02/20	5	49.59	2	49.68	49.45	3	6,090	0.05%
2019/02/19	4	48.95	5	48.59	48.20	-1	6,410	-0.02%
2019/02/18	0	0.00	1	47.30	47.00	-1	6,365	-0.02%
2019/02/15	2	46.43	3	46.73	46.30	-1	6,500	-0.02%
2019/02/14	3	47.20	1	48.00	46.90	2	6,474	0.03%
2019/02/13	1	47.60	6	47.46	47.50	-5	6,440	-0.08%
2019/02/12	2	46.60	0	0.00	46.30	2	6,335	0.03%
2019/02/11	2	45.53	3	44.85	46.15	-1	6,297	-0.02%
2019/01/30	2	43.88	4	44.00	43.90	-2	6,298	-0.03%
2019/01/29	3	44.08	5	44.18	43.90	-2	6,405	-0.03%
2019/01/28	7	43.65	22	43.87	43.85	-15	6,408	-0.23%
2019/01/25	0	0.00	29	43.15	42.65	-29	6,668	-0.43%
2019/01/17	14	41.63	9	41.55	41.45	5	7,253	0.07%
2019/01/16	10	42.40	11	42.26	42.50	-1	7,284	-0.01%
2019/01/15	10	41.70	15	41.93	42.00	-5	7,408	-0.07%
2019/01/14	15	41.00	0	0.00	41.30	15	7,474	0.20%
2019/01/10	2	40.95	1	41.15	40.80	1	7,608	0.01%
2019/01/09	9	42.13	15	40.65	41.50	-6	7,678	-0.08%
2019/01/07	10	39.00	4	38.85	39.00	6	7,804	0.08%
2019/01/04	1	37.30	1	37.55	37.70	0	8,013	0.00%
2019/01/02	9	39.55	0	0.00	38.90	9	8,227	0.11%
2018/12/24	0	0.00	1	39.80	40.00	-1	8,822	-0.01%
2018/12/22	6	39.48	0	0.00	39.30	6	8,865	0.07%
2018/12/21	7	38.99	2	39.00	40.10	5	8,977	0.06%
2018/12/20	11	40.55	6	40.29	39.25	5	9,028	0.06%
2018/12/19	1	41.90	1	41.60	41.25	0	9,063	0.00%
2018/12/18	1	41.15	10	41.21	41.15	-9	9,120	-0.10%
2018/12/17	10	42.94	14	43.29	42.35	-4	9,208	-0.04%
2018/12/14	2	41.50	3	42.45	43.40	-1	9,231	-0.01%
2018/12/13	1	42.55	2	42.70	42.10	-1	9,257	-0.01%
2018/12/12	0	0.00	6	42.42	42.15	-6	9,320	-0.06%
2018/12/11	22	41.47	0	0.00	41.20	22	9,419	0.23%
2018/12/10	5	40.75	0	0.00	41.00	5	9,549	0.05%
2018/12/07	3	42.20	3	42.65	42.40	0	9,581	0.00%
2018/12/06	5	41.43	2	40.98	41.35	3	9,661	0.03%
2018/12/05	5	43.99	3	44.08	43.70	2	9,644	0.02%
2018/12/04	3	45.30	7	45.84	45.30	-4	9,765	-0.04%
2018/12/03	13	45.48	15	45.72	46.00	-2	9,903	-0.02%
2018/11/30	4	43.60	5	43.52	42.85	-1	9,702	-0.01%
2018/11/29	10	43.13	1	42.60	42.60	9	9,660	0.09%
2018/11/28	6	42.70	6	42.94	43.35	0	9,822	0.00%
2018/11/27	2	41.93	2	41.88	42.70	0	10,097	0.00%
2018/11/26	2	41.50	0	0.00	41.90	2	10,169	0.02%
2018/11/23	1	40.70	0	0.00	40.95	1	10,650	0.01%
2018/11/22	2	43.78	1	43.60	42.20	1	11,237	0.01%
2018/11/21	20	43.70	10	43.97	43.45	10	11,316	0.09%
2018/11/20	3	42.83	2	42.85	42.85	1	11,248	0.01%
2018/11/19	5	43.25	3	42.87	43.35	2	11,244	0.02%
2018/11/16	2	41.53	12	42.05	42.45	-10	10,913	-0.09%
2018/11/15	0	0.00	1	38.30	38.60	-1	10,502	-0.01%
2018/11/14	3	38.17	13	38.34	38.15	-10	10,558	-0.09%
2018/11/08	10	37.60	10	38.70	37.60	0	11,142	0.00%
2018/11/07	2	37.73	7	37.39	38.20	-5	11,387	-0.04%
2018/11/06	10	38.30	0	0.00	36.55	10	11,635	0.09%
2018/11/05	0	0.00	1	38.30	38.30	-1	11,813	-0.01%
2018/11/02	24	39.73	16	39.93	38.50	8	12,206	0.07%
2018/11/01	4	38.64	0	0.00	38.00	4	12,109	0.03%
2018/10/31	2	36.35	3	35.12	35.60	-1	12,270	-0.01%
2018/10/30	2	33.93	0	0.00	33.80	2	12,463	0.02%
2018/10/29	0	0.00	1	35.15	34.90	-1	12,819	-0.01%
2018/10/25	0	0.00	3	34.30	34.30	-3	13,319	-0.02%
2018/10/24	0	0.00	3	37.23	37.20	-3	13,823	-0.02%
2018/10/23	2	38.25	0	0.00	37.20	2	14,375	0.01%
2018/10/19	1	35.85	1	36.20	36.25	0	14,996	0.00%
2018/10/18	0	0.00	1	37.90	38.20	-1	15,189	-0.01%
2018/10/17	1	39.35	0	0.00	37.95	1	15,515	0.01%
2018/10/16	1	39.25	0	0.00	38.70	1	15,752	0.01%
2018/10/15	3	38.60	1	38.80	38.10	2	16,077	0.01%
2018/10/12	1	38.50	0	0.00	38.00	1	16,424	0.01%
2018/10/11	6	35.65	11	36.08	35.65	-5	16,551	-0.03%
2018/10/09	1	39.80	1	40.10	39.60	0	16,632	0.00%
2018/10/08	11	39.83	8	38.84	38.70	3	16,608	0.02%
2018/10/05	3	42.48	4	41.09	40.55	-1	16,636	-0.01%
2018/10/04	1	45.50	2	45.00	44.50	-1	16,728	-0.01%
2018/10/03	1	45.55	1	45.75	44.85	0	16,756	0.00%
2018/10/02	7	46.09	8	45.58	45.45	-1	16,880	-0.01%
2018/10/01	1	45.45	0	0.00	45.50	1	16,997	0.01%
2018/09/27	2	46.08	12	45.97	44.55	-10	17,100	-0.06%
2018/09/26	1	46.50	0	0.00	46.65	1	17,279	0.01%
2018/09/21	1	47.10	1	47.45	47.45	0	17,599	0.00%
2018/09/20	10	46.23	11	45.86	46.30	-1	17,626	-0.01%
2018/09/19	1	46.05	1	47.10	45.90	0	17,739	0.00%
2018/09/18	10	46.26	8	47.37	46.20	2	18,029	0.01%
2018/09/17	1	47.85	0	0.00	47.50	1	18,147	0.01%
2018/09/14	2	46.35	1	47.50	47.20	1	18,202	0.01%
2018/09/13	1	47.45	3	46.57	45.30	-2	18,300	-0.01%
2018/09/12	1	46.90	3	46.20	46.20	-2	18,486	-0.01%
2018/09/11	2	48.03	2	48.20	47.95	0	18,890	0.00%
2018/09/10	7	47.61	14	47.53	46.90	-7	19,253	-0.04%
2018/09/07	8	48.78	0	0.00	48.00	8	19,522	0.04%
2018/09/06	6	51.70	1	51.60	51.40	5	19,801	0.03%
2018/09/05	6	52.13	1	51.70	51.70	5	20,055	0.02%
2018/09/04	5	52.36	6	52.12	52.50	-1	20,382	0.00%
2018/09/03	7	55.04	0	0.00	53.20	7	20,383	0.03%
2018/08/31	9	58.77	7	59.10	59.10	2	20,235	0.01%
2018/08/30	12	58.87	34	58.90	59.50	-22	20,644	-0.11%
2018/08/29	36	57.15	30	57.05	58.60	6	20,528	0.03%
2018/08/28	189	54.78	7	54.34	53.70	182	20,044	0.91%	大買/鉅額交易
2018/08/27	6	53.08	8	53.48	53.60	-2	20,136	-0.01%
2018/08/24	5	51.28	7	51.47	51.20	-2	20,142	-0.01%
2018/08/23	12	51.38	2	51.10	50.90	10	20,315	0.05%
2018/08/22	5	52.80	0	0.00	52.80	5	20,443	0.02%
2018/08/21	3	53.43	0	0.00	53.30	3	20,954	0.01%
2018/08/20	0	0.00	2	52.95	53.10	-2	21,048	-0.01%
2018/08/17	12	53.93	10	51.70	51.70	2	21,292	0.01%
2018/08/16	4	52.20	6	52.62	53.00	-2	21,414	-0.01%
2018/08/15	3	51.97	0	0.00	50.90	3	21,712	0.01%
2018/08/14	2	53.95	2	54.00	53.00	0	21,833	0.00%
2018/08/13	9	52.22	8	52.74	53.00	1	21,720	0.00%
2018/08/10	4	55.20	3	55.73	54.70	1	21,906	0.00%
2018/08/09	2	57.60	2	56.50	57.20	0	22,026	0.00%
2018/08/08	6	55.92	1	56.20	54.00	5	21,777	0.02%
2018/08/07	8	56.95	3	57.10	57.00	5	21,945	0.02%
2018/08/06	0	0.00	3	56.30	56.10	-3	21,671	-0.01%
2018/08/03	3	54.43	6	54.05	55.10	-3	21,681	-0.01%
2018/08/02	2	53.95	0	0.00	52.60	2	21,360	0.01%
2018/08/01	0	0.00	1	55.30	56.30	-1	21,195	0.00%
2018/07/31	6	55.28	3	56.93	55.00	3	21,293	0.01%
2018/07/30	9	59.99	11	57.82	56.90	-2	21,006	-0.01%
2018/07/27	11	60.90	3	62.30	63.20	8	20,592	0.04%
2018/07/26	28	60.85	25	59.63	59.50	3	20,199	0.01%
2018/07/25	15	58.69	7	60.14	60.50	8	19,772	0.04%
2018/07/24	9	59.54	2	58.95	59.30	7	19,543	0.04%
2018/07/23	12	57.52	13	57.48	58.40	-1	19,192	-0.01%
2018/07/20	10	60.11	21	59.53	57.50	-11	18,857	-0.06%
2018/07/19	10	63.02	6	62.15	62.50	4	18,399	0.02%
2018/07/18	2	69.30	2	69.60	63.10	0	17,954	0.00%
2018/07/17	8	71.03	145	71.12	70.10	-137	17,612	-0.78%	大賣/鉅額交易
2018/07/16	69	77.24	64	74.13	74.00	5	17,421	0.03%
2018/07/13	27	80.85	20	79.55	77.40	7	17,352	0.04%
2018/07/12	21	76.58	19	77.75	79.60	2	17,118	0.01%
2018/07/11	2	74.70	3	74.40	74.10	-1	16,907	-0.01%
2018/07/10	5	75.40	2	75.45	75.40	3	16,942	0.02%
2018/07/09	4	76.50	5	75.44	74.70	-1	16,812	-0.01%
2018/07/05	0	0.00	2	76.80	74.30	-2	16,436	-0.01%
2018/07/04	8	79.95	10	79.44	78.00	-2	16,343	-0.01%
2018/07/03	5	82.58	4	81.28	80.30	1	16,062	0.01%
2018/07/02	13	82.82	12	83.58	82.00	1	15,824	0.01%
2018/06/29	4	81.25	4	80.95	81.00	0	15,564	0.00%
2018/06/28	14	81.40	16	79.65	79.50	-2	15,407	-0.01%
2018/06/27	21	84.91	56	83.07	81.70	-35	15,197	-0.23%
2018/06/26	42	80.34	3	81.63	83.80	39	14,811	0.26%
2018/06/25	3	80.60	5	81.66	79.00	-2	14,555	-0.01%
2018/06/22	3	82.20	2	83.00	82.00	1	14,376	0.01%
2018/06/21	10	85.87	9	86.20	84.80	1	14,108	0.01%
2018/06/20	11	89.23	15	85.31	83.90	-4	13,863	-0.03%
2018/06/19	14	88.37	26	90.92	92.50	-12	13,401	-0.09%
2018/06/15	16	89.33	18	88.15	86.20	-2	12,909	-0.02%
2018/06/14	24	86.20	28.1	87.45	88.40	-4.1	12,439	-0.03%
2018/06/13	9	82.79	10	81.37	82.50	-1	11,881	-0.01%
2018/06/12	19	84.31	16	83.31	81.40	3	11,487	0.03%
2018/06/11	10	77.29	25	79.54	81.20	-15	10,989	-0.14%
2018/06/08	7	72.14	5	74.50	73.90	2	10,619	0.02%
2018/06/07	26	72.29	38	72.79	72.10	-12	10,315	-0.12%
2018/06/06	4	69.53	11.1	70.02	71.10	-7.1	9,695	-0.07%
2018/06/05	12	65.45	8	63.95	64.70	4	9,274	0.04%
2018/06/04	22	68.29	6	68.23	67.00	16	9,060	0.18%
2018/06/01	9	65.24	11	65.75	68.40	-2	8,759	-0.02%
2018/05/31	22	66.70	24	66.68	63.50	-2	8,530	-0.02%
2018/05/30	9	66.23	3	66.27	67.60	6	8,298	0.07%
2018/05/29	21	68.00	8	69.16	68.00	13	8,049	0.16%
2018/05/28	7	63.86	7	65.03	66.10	0	7,484	0.00%
2018/05/25	10	56.99	25.4	58.75	60.10	-15.4	7,226	-0.21%
2018/05/24	13	54.30	2	54.80	54.70	11	6,818	0.16%
2018/05/23	0	0.00	21	52.93	53.60	-21	6,462	-0.32%
2018/05/22	2	50.08	22	50.22	50.00	-20	5,898	-0.34%
2018/05/21	0	0.00	9	48.37	48.60	-9	5,531	-0.16%
2018/05/18	38	47.66	9	47.64	47.30	29	5,303	0.55%
2018/05/17	14	48.59	25	48.82	48.70	-11	4,741	-0.23%
2018/05/16	11	47.07	2	47.00	47.00	9	4,302	0.21%
2018/05/15	23	47.57	16	47.96	48.40	7	4,095	0.17%
2018/05/14	0	0.00	10	44.75	45.00	-10	3,717	-0.27%
2018/05/11	1	40.00	2	40.95	40.95	-1	3,612	-0.03%
2018/05/08	24	37.41	0	0.00	37.10	24	2,984	0.80%
2018/05/07	1	35.15	2	36.15	36.70	-1	2,594	-0.04%
2018/05/04	1	34.50	0	0.00	33.40	1	2,251	0.04%
2018/04/30	0	0.00	20	31.55	31.25	-20	1,998	-1.00%
2018/04/27	1	29.70	1	29.90	31.05	0	1,933	0.00%
2018/04/26	20	30.95	0	0.00	30.30	20	1,923	1.04%
2018/04/25	0	0.00	2	30.88	30.90	-2	1,963	-0.10%
2018/04/23	2	32.00	20	32.53	32.10	-18	2,271	-0.79%
2018/04/20	20	32.15	0	0.00	31.90	20	2,552	0.78%
2018/04/19	0	0.00	3	32.50	32.75	-3	2,532	-0.12%
2018/04/18	0	0.00	1	32.05	32.45	-1	2,504	-0.04%
2018/04/17	5	32.86	3	31.90	31.80	2	2,501	0.08%
2018/04/16	32	31.96	10	32.50	33.30	22	2,483	0.89%
2018/04/13	3	32.35	0	0.00	31.55	3	2,435	0.12%
2018/04/11	0	0.00	20	31.10	30.90	-20	2,459	-0.81%
2018/04/10	10	30.70	0	0.00	30.70	10	2,521	0.40%
2018/04/02	10	30.90	0	0.00	30.80	10	2,670	0.37%
2018/03/29	10	30.90	10	30.85	30.75	0	2,759	0.00%
2018/03/22	0	0.00	2	32.40	32.05	-2	2,764	-0.07%
2018/03/19	2	31.90	42	32.34	32.00	-40	2,702	-1.48%
2018/03/15	0	0.00	7	31.24	31.45	-7	2,674	-0.26%
2018/03/14	10	31.15	0	0.00	31.00	10	2,677	0.37%
2018/03/13	10	30.95	0	0.00	31.05	10	2,706	0.37%
2018/03/09	23	30.89	1	31.10	30.90	22	2,818	0.78%
2018/03/07	1	30.85	1	31.35	30.65	0	3,205	0.00%
2018/03/06	2	31.73	0	0.00	31.60	2	3,505	0.06%
2018/01/30	2	30.33	0	0.00	30.25	2	4,319	0.05%
2018/01/26	0	0.00	1	30.65	30.90	-1	4,342	-0.02%
2018/01/23	1	31.85	0	0.00	31.50	1	4,310	0.02%
2018/01/18	3	32.48	0	0.00	31.85	3	4,188	0.07%
2018/01/17	14	33.16	4.1	32.80	32.15	9.9	4,078	0.24%
2018/01/16	0	0.00	10	34.70	34.80	-10	3,831	-0.26%
2018/01/10	0	0.00	5	32.20	31.30	-5	3,474	-0.14%
2018/01/08	0	0.00	10	31.60	31.00	-10	3,373	-0.30%
2018/01/05	0	0.00	10	30.64	30.80	-10	3,286	-0.30%
2018/01/04	10	30.65	0	0.00	30.80	10	3,251	0.31%
2018/01/03	0	0.00	1	31.20	31.35	-1	3,194	-0.03%