達方 (8163)-大昌-桃園券商分點個股進出

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
50.30
漲跌
▲0.55
漲幅
+1.11%
成交量
468張
產業
上市電腦週邊類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

達方 (8163)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/02	0	0.00	0	52.90	52.70	0	1,467	0.00%
2024/08/26	0	0.00	0	52.60	52.50	0	1,681	0.00%
2024/08/13	0	0.00	2	51.80	51.80	-2	1,829	-0.11%
2024/08/09	0	0.00	2	51.50	51.00	-2	1,881	-0.11%
2024/08/08	2	50.60	0	0.00	50.60	2	1,898	0.11%
2024/08/06	0	0.00	1	48.95	49.30	-1	1,938	-0.05%
2024/08/01	0	0.00	1	56.40	56.90	-1	2,155	-0.05%
2024/07/31	1	55.80	1	55.60	55.40	0	2,212	0.00%
2024/07/26	0	0.00	0	56.80	56.70	0	2,353	0.00%
2024/07/08	0	0.00	0	60.30	60.60	0	2,346	0.00%
2024/07/03	0	0.00	5	69.50	69.30	-5	2,215	-0.23%
2024/07/02	0	0.00	5	69.20	69.10	-5	2,163	-0.23%
2024/06/28	2	68.95	0	0.00	68.90	2	2,130	0.09%
2024/06/27	1	70.50	0	0.00	69.60	1	2,121	0.05%
2024/06/25	1	70.60	0	0.00	71.00	1	2,094	0.05%
2024/06/14	0	0.00	0	68.70	68.40	0	2,247	0.00%
2024/06/07	0	0.00	4	70.65	68.00	-4	2,237	-0.18%
2024/06/06	1	72.50	0	0.00	71.50	1	2,185	0.05%
2024/06/05	0	0.00	4	72.60	71.80	-4	2,178	-0.18%
2024/06/03	1	69.80	1	68.90	69.20	0	2,207	0.00%
2024/05/31	0	0.00	0	67.90	68.00	0	2,431	0.00%
2024/05/30	0	0.00	0	67.90	67.40	0	2,748	0.00%
2024/05/24	0	0.00	1	66.80	67.20	-1	2,824	-0.04%
2024/05/22	1	67.60	0	0.00	67.90	1	2,811	0.04%
2024/05/20	0	0.00	1	66.90	66.90	-1	2,781	-0.04%
2024/05/15	2	66.60	2	67.00	66.80	0	2,766	0.00%
2024/05/14	1	69.20	0	0.00	68.40	1	2,750	0.04%
2024/05/09	13	70.62	2	69.00	67.90	11	2,676	0.41%
2024/05/07	8	70.53	11	70.76	71.80	-3	2,569	-0.12%
2024/05/06	0	0.00	2	69.10	67.80	-2	2,411	-0.08%
2024/05/03	17	68.51	15	67.97	67.70	2	2,353	0.08%
2024/05/02	1	63.70	0	0.00	63.80	1	2,237	0.04%
2024/04/30	0	0.00	1	63.20	63.30	-1	2,234	-0.04%
2024/04/26	1	61.80	0	0.00	61.50	1	2,213	0.05%
2024/04/24	0	0.00	0	61.60	61.70	0	2,209	0.00%
2024/04/19	1	60.10	0	0.00	60.40	1	2,206	0.05%
2024/04/16	1	60.90	4	60.20	60.10	-3	2,196	-0.14%
2024/04/03	4	63.78	0	0.00	63.60	4	2,345	0.17%
2024/04/01	0	0.00	0	62.50	62.90	0	2,322	0.00%
2024/03/25	3	63.53	0	0.00	62.80	3	2,309	0.13%
2024/03/19	1	60.50	4	60.60	61.90	-3	2,245	-0.13%
2024/03/11	4	59.63	0	60.10	59.60	4	2,243	0.18%
2024/03/08	0	0.00	0	60.70	60.00	0	2,235	0.00%
2024/03/07	0	0.00	1	61.30	61.00	-1	2,216	-0.05%
2024/03/06	1	61.00	6	61.85	61.70	-5	2,159	-0.23%
2024/03/05	6	60.47	7	60.60	61.40	-1	1,963	-0.05%
2024/03/04	1	55.10	6.1	55.30	55.90	-5.1	1,648	-0.31%
2024/02/29	1	53.40	0	0.00	53.20	1	1,593	0.06%
2024/02/27	1	53.70	0.5	53.50	53.40	0.5	1,576	0.03%
2024/02/26	0.3	52.30	0	0.00	52.70	0.3	1,585	0.02%
2024/02/23	0.3	52.60	0	0.00	52.00	0.3	1,651	0.02%
2024/02/22	0	0.00	5	52.80	52.80	-5	1,661	-0.30%
2024/02/20	0	0.00	5	52.28	52.50	-5	1,739	-0.29%
2024/02/16	0	0.00	1	52.00	52.10	-1	1,775	-0.06%
2024/02/15	0	0.00	2	50.70	50.50	-2	1,788	-0.11%
2024/01/25	1	52.00	11	52.28	51.50	-10	2,513	-0.40%
2024/01/19	1	51.90	0	0.00	51.90	1	2,481	0.04%
2024/01/15	0	0.00	15	52.06	52.20	-15	2,445	-0.61%
2024/01/10	0	0.00	6	51.70	51.90	-6	2,433	-0.25%
2024/01/09	1	52.60	0	0.00	52.10	1	2,421	0.04%
2024/01/05	5	55.00	12	55.85	54.90	-7	2,360	-0.30%
2024/01/04	0	0.00	1	53.50	53.50	-1	2,267	-0.04%
2024/01/02	8	55.16	0	0.00	55.60	8	2,210	0.36%
2023/12/29	1	53.80	0	0.00	54.20	1	2,162	0.05%
2023/12/28	1	53.20	0	0.00	53.10	1	2,121	0.05%
2023/12/25	2	52.15	0	0.00	51.80	2	2,082	0.10%
2023/12/20	1	53.20	2	53.70	53.70	-1	2,025	-0.05%
2023/12/19	0	0.00	9	53.71	53.00	-9	2,003	-0.45%
2023/12/18	7	55.11	8	54.50	54.40	-1	1,960	-0.05%
2023/12/15	0	0.00	11	56.15	56.10	-11	1,931	-0.57%
2023/12/14	5	56.44	1	56.50	56.70	4	1,889	0.21%
2023/12/13	1	55.70	0	0.00	55.80	1	1,859	0.05%
2023/12/12	1	55.10	0	0.00	55.30	1	1,830	0.05%
2023/12/07	1	54.60	0	0.00	54.50	1	1,785	0.06%
2023/12/05	1	54.90	0	54.60	54.80	1	1,714	0.06%
2023/12/04	3	55.30	2	55.40	55.00	1	1,687	0.06%
2023/12/01	14	53.56	0	0.00	53.50	14	1,625	0.86%
2023/11/30	1	52.80	1	54.00	52.70	0	1,593	0.00%
2023/11/29	1	52.10	2	52.25	52.30	-1	1,534	-0.07%
2023/11/27	1	51.60	0	0.00	50.90	1	1,508	0.07%
2023/11/22	2	52.45	0	0.00	52.60	2	1,452	0.14%
2023/11/20	2	50.95	3	50.90	51.20	-1	1,361	-0.07%
2023/11/17	0	0.00	1	50.80	51.60	-1	1,329	-0.08%
2023/11/16	1	50.20	1	50.90	50.90	0	1,267	0.00%
2023/11/15	1	50.60	1	50.80	50.60	0	1,249	0.00%
2023/11/14	1	50.30	0	0.00	50.20	1	1,211	0.08%
2023/11/13	2	50.65	10	51.00	51.00	-8	1,175	-0.68%
2023/11/10	3	51.07	0	0.00	51.40	3	1,116	0.27%
2023/11/09	11	50.54	13	51.27	50.90	-2	1,063	-0.19%
2023/11/08	0	0.00	1	50.10	50.00	-1	974	-0.10%
2023/11/07	0	0.00	2	49.80	49.85	-2	936	-0.21%
2023/11/06	16	49.83	1	49.75	49.70	15	881	1.70%
2023/11/03	1	48.15	3	47.52	48.85	-2	661	-0.30%
2023/11/01	1	44.25	0	0.00	44.25	1	428	0.23%
2023/10/19	0	0.00	1	42.60	42.60	-1	483	-0.21%
2023/10/11	1	43.55	0	43.35	43.75	1	512	0.20%
2023/09/11	0	0.00	1	44.10	43.75	-1	778	-0.13%
2023/09/05	1	43.80	0	0.00	43.80	1	796	0.13%
2023/08/07	0	0.00	0	43.00	42.80	0	946	0.00%
2023/08/04	1	43.50	0	0.00	43.80	1	924	0.11%
2023/07/13	0	0.00	0	45.50	45.15	0	869	0.00%
2023/07/12	0	0.00	0	44.75	45.15	0	858	0.00%
2023/06/14	0	0.00	1	48.00	47.95	-1	772	-0.13%
2023/06/13	0	0.00	0	47.10	47.55	0	769	0.00%
2023/06/09	0	0.00	0	46.60	46.70	0	761	0.00%
2023/05/24	0	0.00	1	46.90	46.85	-1	918	-0.11%
2023/05/23	0	0.00	1	46.90	46.90	-1	912	-0.11%
2023/05/05	0	0.00	0	44.20	44.20	0	928	0.00%
2023/04/20	0	0.00	1	44.50	44.35	-1	916	-0.11%
2023/04/12	1	45.10	0	0.00	45.30	1	865	0.12%
2023/04/06	0	0.00	0.7	44.35	44.50	-0.7	777	-0.08%
2023/03/31	0	0.00	0.3	44.20	44.10	-0.3	763	-0.05%
2023/03/28	1	43.90	0	0.00	43.65	1	763	0.13%
2023/03/16	1	43.00	0	0.00	42.60	1	742	0.13%
2023/03/14	2	43.50	0	0.00	43.50	2	740	0.27%
2023/03/10	0	44.00	0	0.00	43.85	0	726	0.00%
2023/03/08	4	44.34	33	44.23	44.70	-29	671	-4.32%
2023/03/06	0	0.00	10	41.79	41.95	-10	569	-1.76%
2023/02/24	0	41.50	0	0.00	41.30	0	548	0.00%
2023/02/16	0	0.00	3	40.85	40.85	-3	544	-0.55%
2023/02/13	0	0.00	1	40.45	40.50	-1	545	-0.18%
2023/02/09	1	41.35	0	0.00	41.55	1	511	0.20%
2023/02/08	0	0.00	5	40.30	40.25	-5	479	-1.04%
2023/02/02	5	40.00	0	0.00	40.15	5	447	1.12%
2023/02/01	3	39.55	0	0.00	39.60	3	437	0.69%
2022/12/22	0	0.00	2	38.15	37.85	-2	481	-0.42%
2022/12/21	0	0.00	5	37.60	37.40	-5	485	-1.03%
2022/12/13	0	0.00	2	38.55	38.50	-2	476	-0.42%
2022/12/12	2	38.80	0	0.00	38.75	2	477	0.42%
2022/12/05	1	40.55	1	40.45	40.20	0	490	0.00%
2022/12/02	2	40.35	2	40.55	40.50	0	485	0.00%
2022/11/15	5	39.30	0	0.00	39.25	5	448	1.12%
2022/11/11	2	38.80	0	0.00	38.80	2	446	0.45%
2022/10/12	1	37.85	0	0.00	37.90	1	523	0.19%
2022/10/03	2	39.00	0	0.00	38.95	2	537	0.37%
2022/09/13	0	0.00	0	42.00	41.80	0	675	0.00%
2022/08/26	0	0.00	1	41.55	41.50	-1	700	-0.14%
2022/08/22	1	42.05	0	0.00	42.05	1	713	0.14%
2022/08/05	0	0.00	16	39.58	40.45	-16	710	-2.25%
2022/08/04	7	38.80	0	0.00	39.05	7	706	0.99%
2022/08/03	4	39.20	0	0.00	39.05	4	725	0.55%
2022/08/02	5	39.29	0	0.00	39.25	5	738	0.68%
2022/08/01	0	0.00	1	40.00	39.95	-1	780	-0.13%
2022/07/29	1	39.90	9	39.95	40.05	-8	806	-0.99%
2022/07/28	10	39.63	1	39.55	39.75	9	835	1.08%
2022/07/27	0	0.00	17	39.51	39.85	-17	891	-1.91%
2022/07/26	9	39.25	0	0.00	39.10	9	894	1.01%
2022/07/25	2	39.48	3	39.75	39.75	-1	902	-0.11%
2022/07/22	11	39.60	20	39.52	39.70	-9	914	-0.98%
2022/07/21	1	38.95	0	0.00	39.25	1	941	0.11%
2022/07/20	7	39.20	0	0.00	39.10	7	947	0.74%
2022/07/19	10	39.18	0	0.00	39.30	10	971	1.03%
2022/07/06	1	39.00	0	0.00	38.60	1	1,109	0.09%
2022/06/27	1	42.50	0	0.00	42.50	1	1,168	0.09%
2022/06/20	4	41.13	0	0.00	40.80	4	1,221	0.33%
2022/06/17	0	0.00	0	41.80	41.65	0	1,221	0.00%
2022/06/10	0	0.00	0	43.95	43.80	0	1,404	0.00%
2022/05/20	0	0.00	0	43.10	42.90	0	1,794	0.00%
2022/05/19	0	0.00	0	42.25	42.30	0	1,791	0.00%
2022/05/18	0	0.00	0	42.95	42.90	0	1,785	0.00%
2022/05/12	2	41.50	0	0.00	41.20	2	1,785	0.11%
2022/05/09	10	43.00	0	0.00	43.00	10	1,758	0.57%
2022/05/06	1	45.20	0	0.00	45.20	1	1,721	0.06%
2022/05/04	1	46.00	0	0.00	45.80	1	1,685	0.06%
2022/04/28	0	0.00	0	47.40	47.25	0	1,654	0.00%
2022/04/25	3	48.60	1	48.60	48.20	2	1,627	0.12%
2022/04/22	0	0.00	1	49.95	49.95	-1	1,607	-0.06%
2022/04/21	1	50.70	43	50.70	50.40	-42	1,612	-2.60%
2022/04/20	0	0.00	3	50.40	50.40	-3	1,577	-0.19%
2022/04/19	1	49.65	0	49.20	49.65	1	1,530	0.07%
2022/04/18	0	0.00	0	48.40	48.40	0	1,519	0.00%
2022/04/15	0	0.00	0	48.95	48.80	0	1,523	0.00%
2022/04/14	0	0.00	1	48.75	48.90	-1	1,554	-0.06%
2022/04/13	1	48.40	0	0.00	48.55	1	1,568	0.06%
2022/04/07	1	48.50	0	0.00	47.90	1	1,710	0.06%
2022/04/01	0	0.00	2	49.30	49.35	-2	1,886	-0.11%
2022/03/30	0	0.00	1	50.20	50.20	-1	1,983	-0.05%
2022/03/28	2	49.25	0	0.00	49.10	2	1,958	0.10%
2022/03/25	4	49.45	0	0.00	49.25	4	1,967	0.20%
2022/03/21	0	49.35	0	0.00	49.30	0	2,122	0.00%
2022/03/17	0	0.00	2	49.25	49.35	-2	2,134	-0.09%
2022/03/16	3	49.20	1	49.50	49.50	2	2,147	0.09%
2022/03/15	3	48.85	1	49.50	49.00	2	2,170	0.09%
2022/03/14	0	0.00	10	49.64	49.35	-10	2,218	-0.45%
2022/03/11	1	48.50	0	0.00	48.40	1	2,244	0.04%
2022/03/10	2	48.65	0	0.00	48.35	2	2,323	0.09%
2022/03/09	5	48.70	7.4	48.31	48.30	-2.4	2,435	-0.10%
2022/03/08	8	45.50	0	0.00	44.70	8	2,688	0.30%
2022/03/07	5.4	45.85	0	0.00	46.00	5.4	2,710	0.20%
2022/03/04	0	0.00	5.4	48.06	47.60	-5.4	2,750	-0.19%
2022/03/03	0.7	46.72	0	0.00	46.70	0.7	2,736	0.02%
2022/02/25	0	45.90	0	0.00	45.40	0	3,005	0.00%
2022/02/24	1	46.05	0	0.00	45.50	1	3,275	0.03%
2022/02/23	0	0.00	1	47.00	46.90	-1	3,369	-0.03%
2022/02/17	0	0.00	5	46.80	46.85	-5	3,398	-0.15%
2022/02/16	2	46.60	2	47.05	46.80	0	3,403	0.00%
2022/02/14	2.4	46.19	0	0.00	46.35	2.4	3,413	0.07%
2022/02/10	0	0.00	3	47.05	47.05	-3	3,416	-0.09%
2022/01/26	1	44.90	3	45.00	44.80	-2	3,474	-0.06%
2022/01/21	1	46.00	0	0.00	45.90	1	3,479	0.03%
2022/01/18	0	0.00	1	47.50	46.90	-1	3,458	-0.03%
2022/01/12	3.4	46.90	0	0.00	46.80	3.4	3,438	0.10%
2022/01/11	1	47.15	1	48.15	47.05	0	3,424	0.00%
2022/01/10	1	47.50	2	47.70	48.05	-1	3,397	-0.03%
2022/01/07	4	47.44	10	47.35	47.30	-6	3,382	-0.18%
2022/01/06	3	48.27	1	48.05	48.15	2	3,342	0.06%
2022/01/05	2.4	49.35	0	0.00	48.85	2.4	3,313	0.07%
2022/01/04	2	49.75	0	0.00	49.35	2	3,280	0.06%
2022/01/03	13.3	50.35	0	0.00	49.50	13.3	3,252	0.41%
2021/12/30	43.3	50.81	12	50.76	50.70	31.3	3,209	0.98%
2021/12/29	11	50.60	4	50.93	51.00	7	3,153	0.22%
2021/12/28	0.2	49.40	1	49.65	49.35	-0.8	2,973	-0.03%
2021/12/27	0	0.00	1	49.45	49.55	-1	2,955	-0.03%
2021/12/24	20.4	49.43	21.5	49.31	49.35	-1.1	2,929	-0.04%
2021/12/22	1	48.60	0	0.00	48.50	1	2,834	0.04%
2021/12/14	1	48.50	0	0.00	48.55	1	2,577	0.04%
2021/12/13	0	0.00	1	49.00	48.85	-1	2,526	-0.04%
2021/12/09	3.3	48.25	0	0.00	48.30	3.3	2,450	0.14%
2021/12/08	5.3	49.30	0	0.00	49.00	5.3	2,383	0.22%
2021/12/07	0	0.00	2	50.05	49.65	-2	2,295	-0.09%
2021/12/06	43.3	49.76	0	0.00	49.20	43.3	2,207	1.96%
2021/12/03	3	49.52	4	49.28	49.60	-1	2,123	-0.05%
2021/12/02	6	49.52	2	49.10	48.65	4	1,971	0.20%
2021/12/01	0	0.00	1	47.00	47.15	-1	1,611	-0.06%
2021/11/30	2	46.60	42	46.25	46.50	-40	1,580	-2.53%
2021/11/29	41	45.82	3	45.08	45.80	38	1,559	2.44%
2021/11/26	2	46.18	1	46.50	46.15	1	1,518	0.07%
2021/11/25	1	46.05	0	0.00	46.10	1	1,469	0.07%
2021/11/24	2	45.80	1	45.85	46.00	1	1,473	0.07%
2021/11/23	37	46.32	63	47.08	47.05	-26	1,332	-1.95%
2021/11/22	12	45.00	5	44.38	45.45	7	1,066	0.66%
2021/11/08	0	0.00	0.1	43.50	43.50	-0.1	1,120	-0.01%
2021/11/03	0	0.00	2	43.50	43.50	-2	1,206	-0.17%
2021/10/19	1	40.60	0	0.00	40.60	1	1,309	0.08%
2021/10/13	0	0.00	28	39.37	39.50	-28	1,558	-1.80%
2021/10/05	1	39.60	0	0.00	40.15	1	1,733	0.06%
2021/10/01	0.1	40.55	0	0.00	40.35	0.1	1,751	0.00%
2021/09/30	0	0.00	0.1	41.60	41.40	-0.1	1,778	0.00%
2021/09/28	1.1	42.31	0	0.00	42.30	1.1	1,809	0.06%
2021/09/15	0	0.00	2	42.70	42.55	-2	2,016	-0.10%
2021/09/02	0	0.00	1	44.60	44.75	-1	2,191	-0.05%
2021/08/30	1	43.70	0	0.00	43.90	1	2,128	0.05%
2021/08/18	3	43.62	0	0.00	44.00	3	2,101	0.14%
2021/08/17	1	44.30	5	44.00	43.90	-4	2,087	-0.19%
2021/08/13	3	45.15	0	0.00	44.90	3	2,080	0.14%
2021/08/12	2	45.63	0	0.00	45.55	2	2,083	0.10%
2021/08/11	4	45.98	0	0.00	45.80	4	2,099	0.19%
2021/08/10	1	46.75	0	0.00	46.75	1	2,098	0.05%
2021/08/09	1	47.55	1	47.95	47.95	0	2,127	0.00%
2021/08/06	5	47.50	2	47.55	47.30	3	2,126	0.14%
2021/08/03	0	0.00	2	47.60	47.20	-2	2,321	-0.09%
2021/08/02	2	47.38	0	0.00	47.50	2	2,448	0.08%
2021/07/29	1	46.65	20	46.50	46.65	-19	2,511	-0.76%
2021/07/28	0	0.00	3	47.50	46.50	-3	2,525	-0.12%
2021/07/27	2	47.15	0	0.00	46.90	2	2,579	0.08%
2021/07/26	1	47.35	0	0.00	47.70	1	2,606	0.04%
2021/07/21	2	47.18	0	0.00	46.95	2	2,826	0.07%
2021/07/20	21	46.98	0	0.00	46.95	21	2,865	0.73%
2021/07/16	5	47.95	0	0.00	48.00	5	2,843	0.18%
2021/07/15	0	0.00	0.6	46.54	46.75	-0.6	2,853	-0.02%
2021/07/05	0	0.00	24	45.94	45.90	-24	3,086	-0.78%
2021/07/01	4	45.49	0	0.00	44.95	4	3,180	0.13%
2021/06/30	0	0.00	2	45.75	45.90	-2	3,178	-0.06%
2021/06/29	2	45.20	0	0.00	45.10	2	3,161	0.06%
2021/06/28	20	45.33	0	0.00	45.90	20	3,144	0.64%
2021/06/21	0	0.00	5	43.30	43.35	-5	3,139	-0.16%
2021/06/18	0	0.00	1	44.30	43.70	-1	3,156	-0.03%
2021/06/17	1	43.30	0	0.00	44.15	1	3,163	0.03%
2021/06/11	0	0.00	7	44.46	44.50	-7	3,218	-0.22%
2021/06/10	5	43.20	5	43.20	44.45	0	3,320	0.00%
2021/06/07	2	42.05	1	42.20	42.10	1	3,453	0.03%
2021/06/02	2	43.18	0	0.00	42.55	2	3,572	0.06%
2021/05/31	1	42.95	2	42.83	42.65	-1	3,606	-0.03%
2021/05/28	2	42.75	1	42.85	42.75	1	3,607	0.03%
2021/05/27	1	42.00	0	0.00	42.70	1	3,626	0.03%
2021/05/25	5	42.20	5	42.45	42.25	0	3,663	0.00%
2021/05/24	0	0.00	1	40.85	41.55	-1	3,690	-0.03%
2021/05/21	7	41.21	7	41.35	41.40	0	3,762	0.00%
2021/05/20	1	41.00	0	0.00	40.70	1	3,804	0.03%
2021/05/19	1	40.75	0	0.00	41.50	1	3,820	0.03%
2021/05/18	32	38.88	36	40.24	40.70	-4	3,833	-0.10%
2021/05/17	1	38.40	1	38.60	38.40	0	3,824	0.00%
2021/05/14	1	41.00	0	0.00	41.40	1	3,785	0.03%
2021/05/13	22	42.11	21	41.97	41.70	1	3,741	0.03%
2021/05/12	6	44.67	0	0.00	43.05	6	3,675	0.16%
2021/05/11	2	46.30	0	0.00	46.65	2	3,625	0.06%
2021/05/10	1	49.00	0	0.00	49.05	1	3,578	0.03%
2021/05/04	8	47.08	3	47.68	47.00	5	3,393	0.15%
2021/05/03	2	49.70	3	49.95	49.40	-1	3,329	-0.03%
2021/04/28	4	51.93	2	51.95	52.40	2	3,255	0.06%
2021/04/27	0	0.00	10	51.40	52.10	-10	3,221	-0.31%
2021/04/23	10	49.45	0	0.00	49.50	10	3,069	0.33%
2021/04/22	1	50.90	0	0.00	49.00	1	3,058	0.03%
2021/04/21	1	51.20	2	50.90	51.00	-1	3,010	-0.03%
2021/04/20	2	49.30	2	49.50	50.50	0	2,962	0.00%
2021/04/19	0	0.00	1	49.25	49.15	-1	2,948	-0.03%
2021/04/13	2	49.05	2	49.10	48.00	0	2,958	0.00%
2021/04/12	0	0.00	1	49.10	48.70	-1	2,932	-0.03%
2021/04/09	3	48.07	4	48.29	48.00	-1	2,896	-0.03%
2021/04/08	2	48.48	5	49.10	49.20	-3	2,818	-0.11%
2021/04/07	22	47.30	0	0.00	47.30	22	2,724	0.81%
2021/03/30	0	0.00	2	47.55	47.65	-2	2,710	-0.07%
2021/03/29	0	0.00	9	47.47	47.55	-9	2,695	-0.33%
2021/03/23	25	47.09	21	46.87	46.30	4	2,685	0.15%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/18	0	0.00	1	47.75	47.45	-1	2,684	-0.04%
2021/03/17	1	47.60	1	47.45	47.45	0	2,696	0.00%
2021/03/16	8	48.22	3	47.18	47.55	5	2,723	0.18%
2021/03/15	0	0.00	2	45.80	46.10	-2	2,615	-0.08%
2021/03/12	7	45.96	5	46.05	46.05	2	2,647	0.08%
2021/03/10	4	46.83	2	46.15	47.40	2	2,775	0.07%
2021/03/05	1	45.25	0	0.00	45.05	1	2,746	0.04%
2021/03/04	1	45.90	1	45.35	45.35	0	2,773	0.00%
2021/03/02	0	0.00	1	46.10	45.30	-1	2,723	-0.04%
2021/02/26	0	44.80	0	0.00	45.25	0	2,714	0.00%
2021/02/25	1	45.10	0	0.00	45.05	1	2,762	0.04%
2021/02/23	1	44.65	1	44.95	44.90	0	2,747	0.00%
2021/02/22	0	0.00	2	43.93	44.15	-2	2,748	-0.07%
2021/02/19	0	0.00	2	43.45	43.55	-2	2,722	-0.07%
2021/02/18	4	42.69	0	0.00	42.60	4	2,709	0.15%
2021/02/02	0	0.00	1	42.25	41.00	-1	2,880	-0.03%
2021/02/01	1	40.55	0	0.00	40.55	1	2,985	0.03%
2021/01/26	0	0.00	1	42.65	41.65	-1	3,121	-0.03%
2021/01/25	0	0.00	3	41.92	42.00	-3	3,093	-0.10%
2021/01/22	2	41.08	0	0.00	41.35	2	3,087	0.06%
2021/01/21	2	41.33	0	0.00	41.15	2	3,093	0.06%
2021/01/12	5	45.17	0	0.00	44.25	5	2,974	0.17%
2021/01/04	0	0.00	3	43.40	43.60	-3	2,789	-0.11%
2020/12/31	0	0.00	0	43.10	43.35	0	2,778	0.00%
2020/12/29	0	0.00	5	43.30	42.85	-5	2,763	-0.18%
2020/12/28	0	0.00	0	43.40	43.40	0	2,749	0.00%
2020/12/24	5	43.40	3	43.57	43.15	2	2,735	0.07%
2020/12/18	1	42.50	0	0.00	42.30	1	2,735	0.04%
2020/12/11	0	0.00	0	43.80	43.75	0	2,696	0.00%
2020/12/10	0	0.00	27	44.53	44.70	-27	2,658	-1.02%
2020/12/07	6	47.12	19	46.83	46.70	-13	2,543	-0.51%
2020/12/04	10	44.93	1	44.25	45.40	9	2,382	0.38%
2020/12/03	1	44.45	0	0.00	43.85	1	2,345	0.04%
2020/11/26	0	0.00	2	42.48	42.40	-2	2,714	-0.07%
2020/11/25	2	43.75	1	43.00	42.55	1	2,843	0.04%
2020/11/24	18	43.89	3	43.22	43.40	15	2,814	0.53%
2020/11/20	0	0.00	10	42.50	42.50	-10	2,711	-0.37%
2020/11/19	26	42.98	10	42.50	42.50	16	2,680	0.60%
2020/11/10	1	42.20	1	42.00	42.00	0	2,788	0.00%
2020/11/06	1	41.55	2	41.35	41.85	-1	2,629	-0.04%
2020/11/03	12	40.64	12	40.55	40.50	0	2,676	0.00%
2020/10/30	1	39.65	0	0.00	39.55	1	2,871	0.03%
2020/10/27	1	40.00	1	40.40	40.30	0	2,864	0.00%
2020/10/26	1	40.15	9	39.94	40.15	-8	2,841	-0.28%
2020/10/21	1	39.30	2	39.50	39.25	-1	2,855	-0.04%
2020/10/20	1	39.20	0	0.00	39.35	1	2,899	0.03%
2020/10/19	34	39.33	25	39.59	39.30	9	2,917	0.31%
2020/10/14	1	38.80	0	0.00	38.85	1	2,901	0.03%
2020/10/12	0	0.00	1	38.60	38.35	-1	3,055	-0.03%
2020/10/08	1	38.30	0	0.00	38.30	1	3,084	0.03%
2020/10/07	1	38.45	0	0.00	38.40	1	3,132	0.03%
2020/09/30	1	37.75	0	0.00	37.75	1	3,319	0.03%
2020/09/24	1	37.90	1	37.70	37.75	0	3,600	0.00%
2020/09/23	3	38.93	1	38.75	38.70	2	3,607	0.06%
2020/09/21	1	39.55	0	0.00	39.25	1	3,616	0.03%
2020/09/16	2	39.83	0	0.00	39.60	2	3,610	0.06%
2020/09/10	2	41.05	2	40.30	40.15	0	3,598	0.00%
2020/09/08	2	40.28	0	0.00	40.20	2	3,557	0.06%
2020/09/07	0	0.00	1	41.90	41.60	-1	3,515	-0.03%
2020/09/04	2	42.10	2	42.20	42.70	0	3,435	0.00%
2020/09/03	7	41.66	8	41.63	41.90	-1	3,382	-0.03%
2020/08/31	0	0.00	1	40.35	40.45	-1	3,253	-0.03%
2020/08/19	2	40.85	5	40.42	39.55	-3	3,058	-0.10%
2020/08/18	5	40.02	3	39.98	40.10	2	2,961	0.07%
2020/08/17	1	39.20	1	39.35	39.35	0	2,871	0.00%
2020/08/13	2	39.30	2	39.10	39.25	0	2,801	0.00%
2020/08/10	1	38.75	0	0.00	38.90	1	2,686	0.04%
2020/08/07	0	0.00	22	39.05	39.25	-22	2,659	-0.83%
2020/08/06	64	38.92	41	38.30	38.70	23	2,595	0.89%
2020/08/05	1	38.00	1	37.95	38.15	0	2,456	0.00%
2020/07/31	0	0.00	0	36.50	35.80	0	2,378	0.00%
2020/07/16	1	38.80	0	0.00	38.00	1	2,412	0.04%
2020/07/14	0	0.00	4	38.45	37.65	-4	2,279	-0.18%
2020/07/13	0	0.00	15	38.15	38.30	-15	2,248	-0.67%
2020/07/10	10	37.64	1	38.35	37.35	9	2,257	0.40%
2020/07/09	10	38.20	0	0.00	38.00	10	2,233	0.45%
2020/06/12	0	0.00	1	37.40	37.50	-1	2,057	-0.05%
2020/06/08	1	39.15	1	38.80	38.65	0	2,085	0.00%
2020/06/05	1	38.65	0	0.00	38.80	1	2,038	0.05%
2020/06/03	0	0.00	1	37.20	37.25	-1	1,981	-0.05%
2020/06/01	1	36.45	0	0.00	36.50	1	1,950	0.05%
2020/05/25	10	35.80	10	35.90	36.10	0	1,953	0.00%
2020/05/18	1	35.75	1	35.65	35.55	0	1,979	0.00%
2020/05/14	3	36.65	3	36.65	36.20	0	1,997	0.00%
2020/05/11	0	0.00	4	37.19	37.25	-4	1,964	-0.20%
2020/05/08	0	0.00	5	38.00	38.00	-5	1,929	-0.26%
2020/05/07	1	37.60	1	37.50	37.50	0	1,917	0.00%
2020/05/06	0	0.00	1	37.70	37.30	-1	1,921	-0.05%
2020/05/05	8	37.43	6	37.63	37.50	2	1,920	0.10%
2020/05/04	5	36.66	2	36.48	36.50	3	1,899	0.16%
2020/04/30	10	37.35	20	37.32	37.30	-10	1,901	-0.53%
2020/04/29	3	37.08	2	36.80	36.95	1	1,895	0.05%
2020/04/28	0	0.00	1	37.00	36.90	-1	1,899	-0.05%
2020/04/27	1	36.30	10	36.00	36.15	-9	1,898	-0.47%
2020/04/24	2	35.58	0	0.00	35.50	2	1,887	0.11%
2020/04/23	6	35.92	0	0.00	35.85	6	1,893	0.32%
2020/04/17	1	35.25	0	0.00	35.10	1	1,892	0.05%
2020/04/16	2	35.00	0	0.00	35.25	2	1,874	0.11%
2020/04/15	0	0.00	1	35.25	35.20	-1	1,867	-0.05%
2020/04/10	1	34.05	0	0.00	34.10	1	1,941	0.05%
2020/04/09	4	34.09	4	34.40	33.90	0	2,067	0.00%
2020/04/07	0	32.00	0	0.00	31.80	0	2,036	0.00%
2020/04/01	2	30.43	3	30.50	30.35	-1	2,111	-0.05%
2020/03/30	1	29.15	5	28.85	29.65	-4	2,106	-0.19%
2020/03/26	5	29.60	0	0.00	29.80	5	2,147	0.23%
2020/03/25	0	0.00	1	29.75	29.60	-1	2,303	-0.04%
2020/03/24	1	28.75	1	28.45	28.70	0	2,308	0.00%
2020/03/20	0	28.40	0	0.00	28.40	0	2,326	0.00%
2020/03/19	2	26.93	0	0.00	25.90	2	2,334	0.09%
2020/03/16	0	0.00	22	28.50	28.50	-22	2,293	-0.96%
2020/03/13	10	28.70	13	28.70	29.25	-3	2,295	-0.13%
2020/03/12	1	33.10	1	33.00	31.60	0	2,293	0.00%
2020/03/11	1	35.20	0	0.00	35.00	1	2,325	0.04%
2020/03/09	0	0.00	1	36.40	35.90	-1	2,368	-0.04%
2020/03/06	1	37.45	0	0.00	37.40	1	2,377	0.04%
2020/02/26	2	38.68	1	38.70	38.70	1	2,367	0.04%
2020/02/25	1	39.50	0	0.00	39.40	1	2,350	0.04%
2020/02/20	1	39.65	0	0.00	39.05	1	2,319	0.04%
2020/02/18	0	0.00	1	39.40	38.95	-1	2,309	-0.04%
2020/02/17	0	0.00	10	38.75	38.70	-10	2,289	-0.44%
2020/02/13	1	38.35	1	38.40	38.25	0	2,292	0.00%
2020/02/12	10	38.40	5	38.35	38.35	5	2,313	0.22%
2020/02/11	0	37.95	0	0.00	37.95	0	2,304	0.00%
2020/02/10	1	36.45	0	0.00	37.00	1	2,313	0.04%
2020/02/06	0	0.00	5	38.35	38.35	-5	2,310	-0.22%
2020/02/04	13	38.59	19	38.54	38.70	-6	2,318	-0.26%
2020/02/03	6	36.55	0	0.00	37.10	6	2,340	0.26%
2020/01/30	0	0.00	2	40.05	38.50	-2	2,327	-0.09%
2020/01/20	2	42.78	0	0.00	42.45	2	2,281	0.09%
2020/01/16	1	43.35	0	0.00	42.80	1	2,304	0.04%
2020/01/15	1	42.85	0	0.00	42.85	1	2,295	0.04%
2020/01/10	1	42.90	1	42.75	42.80	0	2,357	0.00%
2020/01/07	26	43.41	14	43.94	43.15	12	2,344	0.51%
2020/01/06	17	43.89	0	0.00	44.00	17	2,279	0.75%
2020/01/03	20	44.91	29	45.13	44.30	-9	2,241	-0.40%
2019/12/31	1	44.15	9	44.02	44.05	-8	2,082	-0.38%
2019/12/30	8	44.84	0	0.00	44.65	8	2,044	0.39%
2019/12/27	0	0.00	1	42.90	42.95	-1	1,944	-0.05%
2019/12/24	0	0.00	1	42.80	42.90	-1	2,020	-0.05%
2019/12/23	1	42.50	1	42.15	42.15	0	2,006	0.00%
2019/12/20	2	44.75	6	44.67	43.35	-4	1,974	-0.20%
2019/12/19	0	0.00	1	43.60	43.95	-1	1,810	-0.06%
2019/12/17	0	0.00	1	43.30	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	10	43.20	43.40	-10	1,719	-0.58%
2019/12/13	1	42.75	1	42.55	42.50	0	1,681	0.00%
2019/12/12	0	0.00	1	42.50	42.30	-1	1,649	-0.06%
2019/12/11	1	42.30	2	42.30	42.30	-1	1,612	-0.06%
2019/12/09	6	42.18	3	41.83	41.70	3	1,550	0.19%
2019/12/06	0	0.00	1	41.30	41.65	-1	1,494	-0.07%
2019/12/05	1	40.80	0	0.00	40.25	1	1,436	0.07%
2019/12/03	0	0.00	1	40.15	40.15	-1	1,441	-0.07%
2019/12/02	1	39.35	0	0.00	39.35	1	1,401	0.07%
2019/11/28	0	0.00	1	40.30	39.80	-1	1,418	-0.07%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/13	3	39.47	3	39.60	39.30	0	1,499	0.00%
2019/11/12	1	38.90	0	0.00	38.95	1	1,504	0.07%
2019/11/11	1	38.85	0	0.00	38.60	1	1,525	0.07%
2019/11/08	0	0.00	4	39.68	39.60	-4	1,507	-0.27%
2019/11/07	9	39.66	5	39.55	39.50	4	1,522	0.26%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/04	1	40.00	0	0.00	40.10	1	1,518	0.07%
2019/11/01	2	39.80	2	40.13	40.10	0	1,513	0.00%
2019/10/31	5	40.02	6	40.31	40.90	-1	1,505	-0.07%
2019/10/30	2	39.65	0	0.00	40.15	2	1,471	0.14%
2019/10/22	0	0.00	2	41.35	41.35	-2	1,441	-0.14%
2019/10/21	2	41.50	2	41.35	41.35	0	1,426	0.00%
2019/10/18	2	40.35	0	0.00	40.35	2	1,372	0.15%
2019/10/09	0	0.00	1	39.65	39.10	-1	1,358	-0.07%
2019/10/03	0	0.00	5	39.95	40.05	-5	1,509	-0.33%
2019/10/01	6	40.78	1	40.60	40.90	5	1,644	0.30%
2019/09/26	13	39.52	13	39.51	39.05	0	1,632	0.00%
2019/09/25	0	0.00	0	39.05	38.80	0	1,637	0.00%
2019/09/17	5	39.50	5	39.75	39.45	0	1,739	0.00%
2019/09/12	1	39.80	0	0.00	39.55	1	1,802	0.06%
2019/09/10	1	39.50	0	0.00	39.50	1	1,899	0.05%
2019/09/03	7	41.65	0	0.00	41.65	7	1,960	0.36%
2019/08/30	19	41.91	19	41.98	41.40	0	1,962	0.00%
2019/07/25	2	41.75	2	41.95	42.00	0	2,094	0.00%
2019/07/18	0	0.00	1	41.10	40.95	-1	2,274	-0.04%
2019/07/12	0	0.00	1	42.00	41.85	-1	2,943	-0.03%
2019/07/11	1	42.05	0	0.00	42.05	1	3,046	0.03%
2019/07/10	4	42.05	3	42.17	42.00	1	3,090	0.03%
2019/07/09	3	42.02	0	0.00	41.80	3	3,143	0.10%
2019/07/08	0	0.00	2	46.30	46.50	-2	3,069	-0.07%
2019/07/05	0	0.00	2	46.28	46.00	-2	3,050	-0.07%
2019/07/04	2	46.15	5	46.00	46.05	-3	3,035	-0.10%
2019/06/27	1	44.55	0	0.00	44.30	1	3,215	0.03%
2019/06/21	0	0.00	1	44.20	44.20	-1	3,702	-0.03%
2019/06/20	1	44.70	2	44.80	44.60	-1	3,710	-0.03%
2019/06/19	4	43.85	2	44.10	43.90	2	3,704	0.05%
2019/06/18	0	0.00	2	44.40	43.90	-2	3,689	-0.05%
2019/06/17	0	0.00	3	44.00	44.20	-3	3,652	-0.08%
2019/06/14	1	42.45	0	0.00	42.30	1	3,625	0.03%
2019/06/13	1	42.35	0	0.00	42.30	1	3,633	0.03%
2019/06/12	6	43.98	2	43.73	43.40	4	3,652	0.11%
2019/06/11	1	43.15	0	0.00	42.95	1	3,656	0.03%
2019/06/10	2	42.43	0	0.00	42.60	2	3,723	0.05%
2019/06/06	3	41.78	0	0.00	41.75	3	3,746	0.08%
2019/06/05	2	42.48	0	0.00	42.20	2	3,763	0.05%
2019/06/03	1	42.75	0	0.00	42.80	1	3,876	0.03%
2019/05/29	1	42.25	0	0.00	42.00	1	4,130	0.02%
2019/05/24	2	42.05	2	41.88	41.75	0	4,340	0.00%
2019/05/23	3	42.00	1	42.75	41.80	2	4,391	0.05%
2019/05/21	1	42.00	1	41.85	43.00	0	4,643	0.00%
2019/05/20	2	42.55	1	43.00	42.20	1	4,785	0.02%
2019/05/17	3	44.03	8	43.65	43.00	-5	4,825	-0.10%
2019/05/16	4	44.36	1	44.70	43.80	3	4,877	0.06%
2019/05/14	1	44.00	2	42.93	44.50	-1	5,093	-0.02%
2019/05/13	1	45.10	1	45.85	44.30	0	5,210	0.00%
2019/05/10	3	46.48	2	46.35	46.40	1	5,309	0.02%
2019/05/09	2	46.70	2	47.00	46.30	0	5,301	0.00%
2019/05/08	2	47.05	3	46.75	47.15	-1	5,339	-0.02%
2019/05/07	0	0.00	1	46.95	46.80	-1	5,398	-0.02%
2019/05/06	2	46.68	1	47.40	46.65	1	5,445	0.02%
2019/05/03	2	48.05	7	48.00	48.00	-5	5,453	-0.09%
2019/05/02	1	48.10	1	47.90	48.05	0	5,454	0.00%
2019/04/30	1	47.10	1	46.75	47.60	0	5,452	0.00%
2019/04/29	1	47.00	1	49.00	47.00	0	5,443	0.00%
2019/04/26	11	49.62	20	49.60	49.35	-9	5,378	-0.17%
2019/04/25	0	0.00	6	50.52	50.40	-6	5,380	-0.11%
2019/04/24	5	50.30	7	51.20	50.40	-2	5,410	-0.04%
2019/04/23	9	50.91	9	50.11	51.00	0	5,414	0.00%
2019/04/22	24	50.86	11	51.14	50.40	13	5,390	0.24%
2019/04/19	24	52.29	13	52.60	51.50	11	5,344	0.21%
2019/04/18	11	54.00	15	54.45	51.90	-4	5,217	-0.08%
2019/04/17	3	51.97	3	51.93	52.10	0	4,912	0.00%
2019/04/16	0	0.00	4	51.03	51.20	-4	4,821	-0.08%
2019/04/15	1	51.80	5	51.78	50.80	-4	4,788	-0.08%
2019/04/12	2	50.85	0	0.00	51.20	2	4,768	0.04%
2019/04/11	7	50.99	14	51.30	50.50	-7	4,731	-0.15%
2019/04/09	12	50.27	9	50.66	50.40	3	4,635	0.06%
2019/04/08	19	50.71	11	49.79	49.60	8	4,577	0.17%
2019/04/03	0	0.00	3	49.58	49.90	-3	4,572	-0.07%
2019/04/02	6	49.54	6	49.87	49.20	0	4,554	0.00%
2019/04/01	6	50.33	6	50.80	49.55	0	4,514	0.00%
2019/03/29	48	51.63	38	51.49	51.00	10	4,422	0.23%
2019/03/28	8	50.88	10	50.93	50.20	-2	4,217	-0.05%
2019/03/27	1	48.95	2	48.65	49.10	-1	4,070	-0.02%
2019/03/26	1	48.20	1	48.20	47.95	0	4,058	0.00%
2019/03/25	0	48.10	0	0.00	47.95	0	4,079	0.00%
2019/03/22	2	48.65	1	48.40	48.85	1	4,131	0.02%
2019/03/20	0	0.00	2	48.05	48.15	-2	4,213	-0.05%
2019/03/19	3	47.77	4	47.80	47.70	-1	4,255	-0.02%
2019/03/18	4	47.78	1	47.85	47.80	3	4,279	0.07%
2019/03/15	2	48.75	0	0.00	48.30	2	4,320	0.05%
2019/03/14	10	48.21	10	47.81	48.20	0	4,347	0.00%
2019/03/13	3	47.25	3	47.23	47.35	0	4,420	0.00%
2019/03/12	5	49.00	0	0.00	48.45	5	4,427	0.11%
2019/03/08	1	49.15	3	48.98	48.95	-2	4,900	-0.04%
2019/03/07	0	49.05	0	0.00	48.90	0	5,053	0.00%
2019/03/06	0	0.00	2	49.45	49.40	-2	5,198	-0.04%
2019/03/05	7	50.40	4	49.85	49.40	3	5,330	0.06%
2019/03/04	3	49.62	4	49.88	49.95	-1	5,322	-0.02%
2019/02/27	2	47.18	0	0.00	48.60	2	5,299	0.04%
2019/02/26	9	49.82	13	49.48	48.30	-4	5,304	-0.08%
2019/02/25	2	49.65	1	49.60	49.65	1	5,363	0.02%
2019/02/22	0	0.00	6	49.33	49.25	-6	5,642	-0.11%
2019/02/21	6	49.98	2	49.63	49.65	4	5,740	0.07%
2019/02/20	12	49.35	11	49.59	49.45	1	6,090	0.02%
2019/02/19	2	48.83	5	48.87	48.20	-3	6,410	-0.05%
2019/02/18	1	46.80	11	47.55	47.00	-10	6,365	-0.16%
2019/02/15	10	46.85	4.1	46.30	46.30	5.9	6,500	0.09%
2019/02/14	2	47.55	8	47.33	46.90	-6	6,474	-0.09%
2019/02/13	19	46.91	17	47.08	47.50	2	6,440	0.03%
2019/02/12	1	46.10	2	46.83	46.30	-1	6,335	-0.02%
2019/02/11	0	0.00	5	44.93	46.15	-5	6,297	-0.08%
2019/01/30	9	44.03	0	0.00	43.90	9	6,298	0.14%
2019/01/28	0	0.00	6	43.92	43.85	-6	6,408	-0.09%
2019/01/25	5	43.04	7	43.00	42.65	-2	6,668	-0.03%
2019/01/24	3	42.95	0	0.00	42.25	3	6,838	0.04%
2019/01/23	2	41.85	4	42.15	42.30	-2	6,947	-0.03%
2019/01/22	1	42.00	4	41.93	41.90	-3	7,014	-0.04%
2019/01/21	1	42.60	0	0.00	42.45	1	7,070	0.01%
2019/01/18	1	42.15	1	42.05	42.05	0	7,145	0.00%
2019/01/17	2	42.65	1	42.55	41.45	1	7,253	0.01%
2019/01/16	7	42.31	9	42.34	42.50	-2	7,284	-0.03%
2019/01/15	6	41.90	10	41.91	42.00	-4	7,408	-0.05%
2019/01/14	5	41.10	1	40.95	41.30	4	7,474	0.05%
2019/01/09	17	41.36	28	41.76	41.50	-11	7,678	-0.14%
2019/01/08	2	39.63	4	39.70	39.80	-2	7,699	-0.03%
2019/01/07	1	38.80	1	38.85	39.00	0	7,804	0.00%
2019/01/03	9	38.97	4	39.24	38.50	5	8,106	0.06%
2018/12/27	1	39.55	2	39.53	39.35	-1	8,678	-0.01%
2018/12/26	0	0.00	0	39.00	38.70	0	8,713	0.00%
2018/12/25	2	39.08	2	38.88	39.15	0	8,747	0.00%
2018/12/24	0	0.00	4	39.75	40.00	-4	8,822	-0.05%
2018/12/22	3	39.40	5	39.30	39.30	-2	8,865	-0.02%
2018/12/21	8	39.34	16	38.71	40.10	-8	8,977	-0.09%
2018/12/20	6	40.03	4	40.40	39.25	2	9,028	0.02%
2018/12/19	4	41.98	3	41.45	41.25	1	9,063	0.01%
2018/12/18	6	41.48	5	41.63	41.15	1	9,120	0.01%
2018/12/17	7	42.56	2	42.78	42.35	5	9,208	0.05%
2018/12/14	12	42.03	16	42.19	43.40	-4	9,231	-0.04%
2018/12/13	32	42.49	26	42.53	42.10	6	9,257	0.06%
2018/12/12	0	0.00	1	42.35	42.15	-1	9,320	-0.01%
2018/12/11	2	41.65	0	0.00	41.20	2	9,419	0.02%
2018/12/10	3	40.87	4	41.00	41.00	-1	9,549	-0.01%
2018/12/07	5	42.29	1	41.95	42.40	4	9,581	0.04%
2018/12/06	6	41.61	2	42.50	41.35	4	9,661	0.04%
2018/12/05	10	43.96	8	44.01	43.70	2	9,644	0.02%
2018/12/04	4	45.84	27	46.18	45.30	-23	9,765	-0.24%
2018/12/03	44	46.00	14	46.10	46.00	30	9,903	0.30%
2018/11/30	8	43.29	11	43.33	42.85	-3	9,702	-0.03%
2018/11/29	15	44.09	12	43.97	42.60	3	9,660	0.03%
2018/11/28	6	42.79	6	43.26	43.35	0	9,822	0.00%
2018/11/27	17	41.73	17	41.84	42.70	0	10,097	0.00%
2018/11/26	4	41.65	4	41.70	41.90	0	10,169	0.00%
2018/11/23	3	41.60	3	41.93	40.95	0	10,650	0.00%
2018/11/22	6	43.05	8	43.41	42.20	-2	11,237	-0.02%
2018/11/21	10	43.49	20	43.86	43.45	-10	11,316	-0.09%
2018/11/20	16	42.90	18	42.92	42.85	-2	11,248	-0.02%
2018/11/19	32	43.20	11	42.98	43.35	21	11,244	0.19%
2018/11/16	10	41.35	9	41.75	42.45	1	10,913	0.01%
2018/11/15	0	0.00	1	38.70	38.60	-1	10,502	-0.01%
2018/11/14	5	38.12	4	38.10	38.15	1	10,558	0.01%
2018/11/13	4	35.70	4	35.44	36.30	0	10,537	0.00%
2018/11/12	0	0.00	6	36.50	36.50	-6	10,744	-0.06%
2018/11/09	3	37.55	2	37.68	37.90	1	10,946	0.01%
2018/11/08	10	38.74	1	38.45	37.60	9	11,142	0.08%
2018/11/07	12	37.84	11	37.83	38.20	1	11,387	0.01%
2018/11/06	10	37.47	9	37.80	36.55	1	11,635	0.01%
2018/11/05	2	38.10	2	38.08	38.30	0	11,813	0.00%
2018/11/02	1	39.70	4	39.44	38.50	-3	12,206	-0.02%
2018/11/01	13	37.45	13	37.69	38.00	0	12,109	0.00%
2018/10/31	6	35.48	6	35.48	35.60	0	12,270	0.00%
2018/10/30	4	33.54	3	34.13	33.80	1	12,463	0.01%
2018/10/29	1	34.55	1	34.35	34.90	0	12,819	0.00%
2018/10/26	1	34.85	1	34.45	34.35	0	13,108	0.00%
2018/10/25	8	35.24	7	35.56	34.30	1	13,319	0.01%
2018/10/24	8	37.22	8	37.30	37.20	0	13,823	0.00%
2018/10/23	5	38.67	5	37.84	37.20	0	14,375	0.00%
2018/10/22	2	37.80	2	37.98	38.20	0	14,660	0.00%
2018/10/19	3	36.23	2	35.65	36.25	1	14,996	0.01%
2018/10/18	4	38.28	10	38.39	38.20	-6	15,189	-0.04%
2018/10/17	10	39.69	6	38.79	37.95	4	15,515	0.03%
2018/10/16	7	39.14	9	38.59	38.70	-2	15,752	-0.01%
2018/10/15	4	38.63	4	38.33	38.10	0	16,077	0.00%
2018/10/12	16	37.70	16	37.83	38.00	0	16,424	0.00%
2018/10/11	16	36.14	45	36.47	35.65	-29	16,551	-0.18%
2018/10/09	46	39.46	48	39.43	39.60	-2	16,632	-0.01%
2018/10/08	30	40.06	27	39.89	38.70	3	16,608	0.02%
2018/10/05	37	42.55	37	42.38	40.55	0	16,636	0.00%
2018/10/04	11	45.30	16	44.98	44.50	-5	16,728	-0.03%
2018/10/03	26	45.60	21	45.62	44.85	5	16,756	0.03%
2018/10/02	21	46.09	15	45.53	45.45	6	16,880	0.04%
2018/10/01	20	45.36	15	45.43	45.50	5	16,997	0.03%
2018/09/28	13	44.57	13	44.85	44.70	0	17,123	0.00%
2018/09/27	15	46.19	17	46.34	44.55	-2	17,100	-0.01%
2018/09/26	10	47.65	8	47.79	46.65	2	17,279	0.01%
2018/09/25	5	47.82	6	46.54	47.15	-1	17,431	-0.01%
2018/09/21	24	46.92	29	47.01	47.45	-5	17,599	-0.03%
2018/09/20	21	46.37	20	46.51	46.30	1	17,626	0.01%
2018/09/19	18	46.97	18	47.07	45.90	0	17,739	0.00%
2018/09/18	27	47.36	28	47.32	46.20	-1	18,029	-0.01%
2018/09/17	21	48.10	21	47.94	47.50	0	18,147	0.00%
2018/09/14	19	46.01	18	46.33	47.20	1	18,202	0.01%
2018/09/13	27	46.69	27	46.81	45.30	0	18,300	0.00%
2018/09/12	24	46.59	25	46.92	46.20	-1	18,486	-0.01%
2018/09/11	15	47.61	19	47.94	47.95	-4	18,890	-0.02%
2018/09/10	23	48.53	18	47.85	46.90	5	19,253	0.03%
2018/09/07	125	51.20	127	51.01	48.00	-2	19,522	-0.01%	大買/大賣/
2018/09/06	18	51.94	19	52.15	51.40	-1	19,801	-0.01%
2018/09/05	19	52.08	20	52.47	51.70	-1	20,055	0.00%
2018/09/04	16	52.83	16	53.14	52.50	0	20,382	0.00%
2018/09/03	130	55.97	132	55.50	53.20	-2	20,383	-0.01%	大買/大賣/
2018/08/31	21	59.03	17	58.93	59.10	4	20,235	0.02%
2018/08/30	40	58.75	35	58.73	59.50	5	20,644	0.02%
2018/08/29	37	56.34	40	56.29	58.60	-3	20,528	-0.01%
2018/08/28	36	54.44	31	54.59	53.70	5	20,044	0.02%
2018/08/27	18	53.22	19	52.77	53.60	-1	20,136	0.00%
2018/08/24	7	51.40	7	51.30	51.20	0	20,142	0.00%
2018/08/23	19	52.04	19	51.87	50.90	0	20,315	0.00%
2018/08/22	8	52.49	9	52.97	52.80	-1	20,443	0.00%
2018/08/21	82	53.52	82	53.46	53.30	0	20,954	0.00%
2018/08/20	11	52.51	11	52.50	53.10	0	21,048	0.00%
2018/08/17	8	53.21	8	53.44	51.70	0	21,292	0.00%
2018/08/16	25	51.78	25	52.31	53.00	0	21,414	0.00%
2018/08/15	11	51.77	15	51.77	50.90	-4	21,712	-0.02%
2018/08/14	61	53.59	57	53.55	53.00	4	21,833	0.02%
2018/08/13	31	53.05	30	53.53	53.00	1	21,720	0.00%
2018/08/10	11	55.62	12	55.60	54.70	-1	21,906	0.00%
2018/08/09	22	56.03	21	55.61	57.20	1	22,026	0.00%
2018/08/08	12	56.13	12	55.92	54.00	0	21,777	0.00%
2018/08/07	16	56.44	16	56.67	57.00	0	21,945	0.00%
2018/08/06	13	56.23	11	56.28	56.10	2	21,671	0.01%
2018/08/03	7	53.39	7	53.81	55.10	0	21,681	0.00%
2018/08/02	19	52.32	8	53.70	52.60	11	21,360	0.05%
2018/08/01	6	55.35	7	55.96	56.30	-1	21,195	0.00%
2018/07/31	20	55.05	18	55.00	55.00	2	21,293	0.01%
2018/07/30	83	61.72	60	63.10	56.90	23	21,006	0.11%
2018/07/27	58	61.74	58	63.22	63.20	0	20,592	0.00%
2018/07/26	1	61.20	1	60.20	59.50	0	20,199	0.00%
2018/07/25	2	58.00	5	59.10	60.50	-3	19,772	-0.02%
2018/07/24	33	59.30	34	59.38	59.30	-1	19,543	-0.01%
2018/07/23	19	57.22	17	57.99	58.40	2	19,192	0.01%
2018/07/20	6	59.53	4	57.88	57.50	2	18,857	0.01%
2018/07/19	5	62.62	9	62.74	62.50	-4	18,399	-0.02%
2018/07/18	5	70.22	1	69.40	63.10	4	17,954	0.02%
2018/07/17	3	71.53	2	70.65	70.10	1	17,612	0.01%
2018/07/13	4	79.68	13	81.19	77.40	-9	17,352	-0.05%
2018/07/12	19	79.02	7	77.59	79.60	12	17,118	0.07%
2018/07/11	0	0.00	1	74.80	74.10	-1	16,907	-0.01%
2018/07/09	24	77.15	23	75.01	74.70	1	16,812	0.01%
2018/07/05	1	79.20	1	77.50	74.30	0	16,436	0.00%
2018/07/04	4	79.48	5	77.72	78.00	-1	16,343	-0.01%
2018/07/03	6	82.23	7	82.66	80.30	-1	16,062	-0.01%
2018/07/02	12	84.07	10	83.21	82.00	2	15,824	0.01%
2018/06/29	22	81.65	22	82.02	81.00	0	15,564	0.00%
2018/06/28	4	80.65	4	80.25	79.50	0	15,407	0.00%
2018/06/27	11	85.34	8	84.39	81.70	3	15,197	0.02%
2018/06/26	5	80.96	5	81.92	83.80	0	14,811	0.00%
2018/06/22	1	82.70	9	82.02	82.00	-8	14,376	-0.06%
2018/06/21	9	86.51	5	86.32	84.80	4	14,108	0.03%
2018/06/20	7	86.83	8	88.36	83.90	-1	13,863	-0.01%
2018/06/19	25	89.97	26	91.14	92.50	-1	13,401	-0.01%
2018/06/15	6	89.10	4	89.13	86.20	2	12,909	0.02%
2018/06/14	16	86.66	31	86.46	88.40	-15	12,439	-0.12%
2018/06/13	17	83.12	6	82.10	82.50	11	11,881	0.09%
2018/06/12	13	85.26	10	81.97	81.40	3	11,487	0.03%
2018/06/11	21	78.81	20	79.21	81.20	1	10,989	0.01%
2018/06/08	4	75.03	5	74.42	73.90	-1	10,619	-0.01%
2018/06/07	28	72.97	24	73.15	72.10	4	10,315	0.04%
2018/06/06	5	70.08	10	70.13	71.10	-5	9,695	-0.05%
2018/06/05	5	64.70	0	0.00	64.70	5	9,274	0.05%
2018/06/04	21	68.23	24	67.72	67.00	-3	9,060	-0.03%
2018/06/01	6	64.57	6	64.98	68.40	0	8,759	0.00%
2018/05/31	23	69.30	23	63.21	63.50	0	8,530	0.00%
2018/05/30	3	65.50	3	66.17	67.60	0	8,298	0.00%
2018/05/29	12	68.20	8	68.95	68.00	4	8,049	0.05%
2018/05/28	2	64.40	8	65.78	66.10	-6	7,484	-0.08%
2018/05/25	3	58.63	6	58.38	60.10	-3	7,226	-0.04%
2018/05/24	55	54.82	55	54.05	54.70	0	6,818	0.00%
2018/05/23	33	51.07	34	50.26	53.60	-1	6,462	-0.02%
2018/05/22	8	50.03	19	49.94	50.00	-11	5,898	-0.19%
2018/05/21	2	46.48	2	46.80	48.60	0	5,531	0.00%
2018/05/18	25	49.34	27	48.54	47.30	-2	5,303	-0.04%
2018/05/17	11	47.03	14	47.58	48.70	-3	4,741	-0.06%
2018/05/16	24	46.87	14	46.86	47.00	10	4,302	0.23%
2018/05/15	24	47.73	20	47.76	48.40	4	4,095	0.10%
2018/05/14	0	0.00	1	45.00	45.00	-1	3,717	-0.03%
2018/05/11	10	40.16	11	40.58	40.95	-1	3,612	-0.03%
2018/05/10	2	37.00	2	37.43	37.25	0	3,268	0.00%
2018/05/09	2	36.58	3	36.85	37.80	-1	3,153	-0.03%
2018/05/08	7	36.97	12	37.00	37.10	-5	2,984	-0.17%
2018/05/07	18	35.10	11	34.65	36.70	7	2,594	0.27%
2018/05/04	13	34.65	14	33.83	33.40	-1	2,251	-0.04%
2018/05/03	1	32.55	12	32.01	32.35	-11	2,047	-0.54%
2018/05/02	11	31.86	0	31.60	31.60	11	2,001	0.55%
2018/04/30	2	31.35	0	0.00	31.25	2	1,998	0.10%
2018/04/17	0	0.00	3	31.80	31.80	-3	2,501	-0.12%
2018/04/16	3	33.30	0	0.00	33.30	3	2,483	0.12%
2018/04/03	1	30.90	0	0.00	30.90	1	2,640	0.04%
2018/03/29	0	30.85	0	0.00	30.75	0	2,759	0.00%
2018/03/21	0	31.75	0	0.00	31.65	0	2,698	0.00%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/13	0	30.90	1	31.10	31.05	-1	2,706	-0.04%
2018/03/12	1	30.95	0	0.00	30.80	1	2,771	0.04%
2018/03/07	0	30.75	0	0.00	30.65	0	3,205	0.00%
2018/03/06	0	31.40	0	0.00	31.60	0	3,505	0.00%
2018/03/05	1	32.25	10	32.00	32.00	-9	3,547	-0.25%
2018/03/02	0	30.90	0	0.00	30.90	0	3,477	0.00%
2018/03/01	1	29.35	2	30.10	31.10	-1	3,543	-0.03%
2018/02/26	1	30.30	0	0.00	30.35	1	3,543	0.03%
2018/02/23	3	30.00	5	30.13	30.50	-2	3,597	-0.06%
2018/02/05	1	29.70	0	0.00	30.35	1	3,722	0.03%
2018/01/31	0	30.55	3	30.55	30.55	-3	4,292	-0.07%
2018/01/30	1	30.35	0	0.00	30.25	1	4,319	0.02%
2018/01/16	2	33.38	2.1	33.53	34.80	-0.1	3,831	0.00%
2018/01/11	3	31.75	3	31.85	32.00	0	3,509	0.00%
2018/01/09	0	0.00	14	31.34	31.90	-14	3,420	-0.41%
2018/01/08	26	31.41	84	31.95	31.00	-58	3,373	-1.72%
2018/01/05	0	0.00	139	30.42	30.80	-139	3,286	-4.23%	大賣/鉅額交易
2018/01/04	22	31.44	22	31.76	30.80	0	3,251	0.00%
2018/01/03	14	30.85	70	30.96	31.35	-56	3,194	-1.75%
2018/01/02	0	0.00	16	30.29	30.30	-16	3,101	-0.52%