達方 (8163)-兆豐-新竹券商分點個股進出

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
69.0
漲跌
▲0.1
漲幅
+0.15%
成交量
1,327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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/13	0.1	68.70	0.2	68.80	69.00	-0.1	2,230	0.00%
2024/06/12	0.1	68.90	0	0.00	68.90	0.1	2,245	0.00%
2024/06/07	31.1	68.64	2	67.70	68.00	29.1	2,237	1.30%
2024/06/06	0.2	72.13	1	72.50	71.50	-0.9	2,185	-0.04%
2024/06/05	0	0.00	1	71.60	71.80	-1	2,178	-0.05%
2024/06/04	1	69.20	1	69.30	70.60	0	2,161	0.00%
2024/06/03	1	68.90	0	0.00	69.20	1	2,207	0.05%
2024/05/29	2	68.55	0	0.00	68.50	2	2,779	0.07%
2024/05/16	0	0.00	1	67.60	67.30	-1	2,764	-0.04%
2024/05/13	1	67.80	0	0.00	67.90	1	2,733	0.04%
2024/05/10	0	0.00	0.1	66.90	67.40	-0.1	2,717	0.00%
2024/05/09	0	0.00	13	69.14	67.90	-13	2,676	-0.49%
2024/05/08	0	0.00	0.1	69.70	70.80	-0.1	2,634	0.00%
2024/05/07	0.1	71.00	0	0.00	71.80	0.1	2,569	0.01%
2024/05/06	3	69.00	0.1	67.80	67.80	2.9	2,411	0.12%
2024/05/03	11	67.40	14.1	67.84	67.70	-3.1	2,353	-0.13%
2024/05/02	0.1	64.00	0	0.00	63.80	0.1	2,237	0.00%
2024/04/30	0	0.00	2	63.20	63.30	-2	2,234	-0.09%
2024/04/29	0.1	62.50	0	0.00	62.70	0.1	2,222	0.00%
2024/04/24	0	0.00	0.1	61.50	61.70	-0.1	2,209	0.00%
2024/04/23	0.1	60.70	1.1	61.19	61.30	-0.9	2,215	-0.04%
2024/04/22	0	0.00	0.2	59.90	59.80	-0.2	2,211	-0.01%
2024/04/19	0.1	60.00	0	0.00	60.40	0.1	2,206	0.01%
2024/04/17	0	0.00	0.1	60.60	60.60	-0.1	2,197	0.00%
2024/04/16	1	60.30	0	0.00	60.10	1	2,196	0.05%
2024/04/15	0.1	61.60	0	0.00	61.50	0.1	2,183	0.00%
2024/04/11	1	61.80	0	0.00	61.50	1	2,301	0.04%
2024/04/10	0	0.00	0	62.40	62.60	0	2,301	0.00%
2024/04/09	0	0.00	1	62.00	62.10	-1	2,312	-0.04%
2024/04/08	1	63.70	0.1	63.40	63.50	0.9	2,321	0.04%
2024/04/03	3.1	63.68	1	64.10	63.60	2.1	2,345	0.09%
2024/04/01	1	62.90	40	62.98	62.90	-39	2,322	-1.68%
2024/03/28	1	63.50	1	63.20	62.30	0	2,320	0.00%
2024/03/27	1	63.00	0	0.00	63.00	1	2,317	0.04%
2024/03/26	2	62.70	0	0.00	61.90	2	2,323	0.09%
2024/03/25	23	62.93	7	62.77	62.80	16	2,309	0.69%
2024/03/22	0	0.00	2.1	64.10	64.30	-2.1	2,308	-0.09%
2024/03/21	0	0.00	14	63.61	64.10	-14	2,289	-0.61%
2024/03/20	0.1	63.60	1	62.30	62.40	-0.9	2,288	-0.04%
2024/03/19	0.2	61.70	0	0.00	61.90	0.2	2,245	0.01%
2024/03/18	1	60.50	0	0.00	60.80	1	2,237	0.04%
2024/03/13	0.1	61.30	0.1	60.60	60.70	0	2,220	0.00%
2024/03/12	1	59.90	1	59.30	60.50	0	2,229	0.00%
2024/03/11	0.1	60.00	0	0.00	59.60	0.1	2,243	0.00%
2024/03/08	1	61.80	0	0.00	60.00	1	2,235	0.04%
2024/03/07	4	61.08	7.1	61.27	61.00	-3.1	2,216	-0.14%
2024/03/06	11	61.30	6.2	61.54	61.70	4.9	2,159	0.22%
2024/03/05	14.2	58.27	12	58.41	61.40	2.2	1,963	0.11%
2024/03/04	3	55.60	0	0.00	55.90	3	1,648	0.18%
2024/03/01	0	0.00	1	54.10	54.40	-1	1,616	-0.06%
2024/02/27	7	53.50	2	53.50	53.40	5	1,576	0.32%
2024/02/22	1	52.80	0	0.00	52.80	1	1,661	0.06%
2024/02/19	5	52.66	0	0.00	52.60	5	1,748	0.29%
2024/02/16	0	0.00	2	52.20	52.10	-2	1,775	-0.11%
2024/02/15	0	0.00	1	50.60	50.50	-1	1,788	-0.06%
2024/02/05	0.1	50.40	0	0.00	50.60	0.1	1,824	0.00%
2024/01/30	1	51.10	0	0.00	51.00	1	2,045	0.05%
2024/01/29	1	51.70	0	0.00	51.70	1	2,257	0.04%
2024/01/25	1	51.60	0	0.00	51.50	1	2,513	0.04%
2024/01/22	0	0.00	1	52.70	52.50	-1	2,489	-0.04%
2024/01/18	1	51.00	0	0.00	51.30	1	2,479	0.04%
2024/01/09	1	52.20	0	0.00	52.10	1	2,421	0.04%
2024/01/08	3	52.93	7	54.30	52.60	-4	2,408	-0.17%
2024/01/05	82	55.31	78	55.14	54.90	4	2,360	0.17%
2024/01/04	0	0.00	6	53.92	53.50	-6	2,267	-0.26%
2024/01/03	11	55.14	0	0.00	55.30	11	2,241	0.49%
2024/01/02	1	55.40	0	0.00	55.60	1	2,210	0.05%
2023/12/29	0	0.00	1	54.30	54.20	-1	2,162	-0.05%
2023/12/26	0	0.00	2	52.40	52.20	-2	2,092	-0.10%
2023/12/21	1	52.60	0	0.00	52.60	1	2,052	0.05%
2023/12/07	0	0.00	2	54.90	54.50	-2	1,785	-0.11%
2023/12/04	0	0.00	0.2	55.10	55.00	-0.2	1,687	-0.01%
2023/11/24	0	0.00	2	51.30	51.60	-2	1,497	-0.13%
2023/11/20	0	0.00	10	51.04	51.20	-10	1,361	-0.73%
2023/11/17	10	51.70	1.1	51.39	51.60	8.9	1,329	0.67%
2023/11/16	0	0.00	1	50.30	50.90	-1	1,267	-0.08%
2023/11/15	1	51.10	2	50.60	50.60	-1	1,249	-0.08%
2023/11/14	1	51.00	15.2	50.24	50.20	-14.2	1,211	-1.17%
2023/11/13	2.2	51.08	2	51.05	51.00	0.2	1,175	0.01%
2023/11/10	10	51.42	16.1	51.19	51.40	-6.1	1,116	-0.55%
2023/11/09	1.1	51.00	0	0.00	50.90	1.1	1,063	0.11%
2023/11/07	0	0.00	1	49.70	49.85	-1	936	-0.11%
2023/11/06	0	0.00	3	50.13	49.70	-3	881	-0.34%
2023/11/03	4	48.53	5	48.74	48.85	-1	661	-0.15%
2023/10/26	0.1	43.00	7	43.10	42.85	-6.9	448	-1.54%
2023/10/19	0.1	42.85	0	0.00	42.60	0.1	483	0.02%
2023/10/18	1	42.65	0	0.00	44.00	1	481	0.21%
2023/10/16	0	0.00	1	43.70	43.80	-1	486	-0.21%
2023/09/04	1	43.80	1	43.85	43.90	0	805	0.00%
2023/08/29	0.1	41.95	0	0.00	42.30	0.1	821	0.01%
2023/08/10	1	42.05	0	0.00	42.05	1	949	0.11%
2023/08/08	0.1	42.75	0	0.00	42.95	0.1	949	0.01%
2023/08/07	8	42.48	0	0.00	42.80	8	946	0.85%
2023/08/02	3	43.32	0	0.00	43.20	3	922	0.33%
2023/08/01	1	43.65	0	0.00	43.80	1	915	0.11%
2023/07/31	1	44.60	0	0.00	43.90	1	911	0.11%
2023/07/18	1	45.10	0	0.00	45.50	1	881	0.11%
2023/07/14	0	0.00	1	45.50	45.55	-1	876	-0.11%
2023/07/12	2	43.53	0	0.00	45.15	2	858	0.23%
2023/07/10	0	0.00	2	46.50	46.00	-2	821	-0.24%
2023/07/07	0	0.00	12	46.75	46.75	-12	810	-1.48%
2023/07/06	0	0.00	3	47.80	47.40	-3	800	-0.37%
2023/07/04	9	47.52	2	47.00	47.60	7	820	0.85%
2023/07/03	6	46.73	0	0.00	46.85	6	818	0.73%
2023/06/27	1	45.55	0	0.00	45.30	1	792	0.13%
2023/06/21	0	0.00	2	46.70	46.70	-2	780	-0.26%
2023/06/19	0	0.00	3	47.38	47.35	-3	781	-0.38%
2023/06/13	3	47.45	2	47.55	47.55	1	769	0.13%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/05/23	1	46.65	12	46.70	46.90	-11	912	-1.21%
2023/05/19	0	0.00	0.1	45.60	45.55	-0.1	883	-0.02%
2023/05/18	2	45.50	36	45.50	45.50	-34	872	-3.90%
2023/05/17	0	0.00	1	45.40	45.40	-1	864	-0.12%
2023/05/16	0	45.05	0	0.00	45.10	0	855	0.01%
2023/05/15	5	44.80	0	0.00	44.75	5	847	0.59%
2023/05/12	5	44.50	0	0.00	44.75	5	886	0.56%
2023/05/11	1	43.95	0	0.00	44.00	1	915	0.11%
2023/05/10	5	44.70	0	0.00	44.65	5	915	0.55%
2023/05/09	6	44.40	0	0.00	44.65	6	918	0.65%
2023/05/05	5	44.40	0	0.00	44.20	5	928	0.54%
2023/05/04	10	44.03	0	0.00	44.15	10	934	1.07%
2023/05/03	5	44.35	0	0.00	44.45	5	928	0.54%
2023/05/02	1	44.15	0	0.00	44.40	1	931	0.11%
2023/04/28	5	43.75	0	0.00	43.90	5	934	0.54%
2023/04/27	0.1	43.60	0	0.00	43.45	0.1	931	0.01%
2023/04/26	5	43.15	0	0.00	43.35	5	933	0.54%
2023/04/25	5	43.55	0	0.00	42.70	5	930	0.54%
2023/04/14	0	0.00	3	44.45	44.40	-3	887	-0.34%
2023/04/12	1	45.15	2	45.00	45.30	-1	865	-0.12%
2023/03/28	1	43.90	0	0.00	43.65	1	763	0.13%
2023/03/27	0	44.15	0	0.00	44.05	0	759	0.00%
2023/03/24	0.1	44.08	0	0.00	44.10	0.1	762	0.01%
2023/03/10	1	43.90	0	0.00	43.85	1	726	0.14%
2023/03/09	2	44.40	3.2	44.60	44.50	-1.2	713	-0.17%
2023/03/08	5.2	43.71	3	44.40	44.70	2.2	671	0.33%
2023/02/08	0	0.00	1	40.10	40.25	-1	479	-0.21%
2022/12/22	0	0.00	2	37.90	37.85	-2	481	-0.42%
2022/12/02	6	40.55	0	0.00	40.50	6	485	1.23%
2022/11/28	1	39.65	1	40.20	39.85	0	455	0.00%
2022/11/24	1	39.10	0	0.00	39.05	1	428	0.23%
2022/10/19	1	38.10	0	0.00	38.25	1	519	0.19%
2022/10/14	2	37.55	0	0.00	36.95	2	521	0.38%
2022/10/12	0.1	37.70	0	0.00	37.90	0.1	523	0.02%
2022/09/19	3	42.35	0	0.00	42.10	3	668	0.45%
2022/09/15	1	42.90	0	0.00	42.75	1	683	0.15%
2022/09/05	1	40.60	0	0.00	40.50	1	692	0.14%
2022/08/29	1	40.80	1	41.00	40.75	0	701	0.00%
2022/08/15	1	41.50	0	0.00	41.70	1	724	0.14%
2022/08/04	5	39.00	0	0.00	39.05	5	706	0.71%
2022/07/27	1	39.00	0	0.00	39.85	1	891	0.11%
2022/07/12	2	36.20	0	0.00	36.10	2	1,112	0.18%
2022/07/04	0	0.00	1	39.30	39.40	-1	1,092	-0.09%
2022/06/10	1	43.70	0	0.00	43.80	1	1,404	0.07%
2022/04/27	1	47.15	0	0.00	46.95	1	1,650	0.06%
2022/04/25	3	48.10	0	0.00	48.20	3	1,627	0.18%
2022/04/21	0	0.00	2	50.65	50.40	-2	1,612	-0.12%
2022/04/20	0	0.00	10	50.20	50.40	-10	1,577	-0.63%
2022/04/19	2	49.70	0	0.00	49.65	2	1,530	0.13%
2022/04/18	0	0.00	1	48.45	48.40	-1	1,519	-0.07%
2022/04/12	0	0.00	15	48.00	47.85	-15	1,602	-0.94%
2022/04/08	1	48.20	5	48.25	48.20	-4	1,658	-0.24%
2022/03/31	1	49.60	0	0.00	49.70	1	1,917	0.05%
2022/03/30	10	50.30	0	0.00	50.20	10	1,983	0.50%
2022/03/29	0	0.00	5	49.05	49.05	-5	1,947	-0.26%
2022/03/25	0	0.00	1	49.35	49.25	-1	1,967	-0.05%
2022/03/24	0	0.00	5	49.40	49.50	-5	1,976	-0.25%
2022/03/23	0	49.50	0.2	49.60	49.15	-0.2	2,025	-0.01%
2022/03/22	10	49.35	0	0.00	49.50	10	2,110	0.47%
2022/03/21	10.2	49.31	0	0.00	49.30	10.2	2,122	0.48%
2022/03/16	1	49.00	16	49.26	49.50	-15	2,147	-0.70%
2022/03/15	26	49.34	20	48.90	49.00	6	2,170	0.28%
2022/03/14	13	49.38	0	0.00	49.35	13	2,218	0.59%
2022/03/09	10	47.27	12	48.04	48.30	-2	2,435	-0.08%
2022/03/02	1	46.20	0	0.00	46.30	1	2,820	0.04%
2022/02/22	5	47.00	1	46.30	46.40	4	3,377	0.12%
2022/02/11	0	0.00	3	47.25	47.50	-3	3,426	-0.09%
2022/01/26	0.8	45.30	0	0.00	44.80	0.8	3,474	0.02%
2022/01/19	8	47.05	0	0.00	46.95	8	3,469	0.23%
2022/01/18	0	0.00	5	47.00	46.90	-5	3,458	-0.14%
2022/01/14	0	0.00	1	46.25	46.35	-1	3,450	-0.03%
2022/01/12	0	0.00	2	46.65	46.80	-2	3,438	-0.06%
2022/01/11	3	47.75	23	47.65	47.05	-20	3,424	-0.58%
2022/01/10	3	47.65	0	0.00	48.05	3	3,397	0.09%
2022/01/07	0	0.00	1	47.05	47.30	-1	3,382	-0.03%
2022/01/06	2	48.25	0	0.00	48.15	2	3,342	0.06%
2022/01/05	1	49.00	2	49.25	48.85	-1	3,313	-0.03%
2021/12/30	13	50.72	0	0.00	50.70	13	3,209	0.41%
2021/12/29	3	51.03	5	50.92	51.00	-2	3,153	-0.06%
2021/12/28	9	49.58	2	49.50	49.35	7	2,973	0.24%
2021/12/27	1	49.35	0	0.00	49.55	1	2,955	0.03%
2021/12/24	1	49.70	1	48.85	49.35	0	2,929	0.00%
2021/12/20	3	48.75	0	0.00	48.50	3	2,804	0.11%
2021/12/17	1	49.45	0	0.00	48.80	1	2,782	0.04%
2021/12/16	2	49.33	3	49.87	49.85	-1	2,709	-0.04%
2021/12/15	0	0.00	1	48.20	48.20	-1	2,603	-0.04%
2021/12/10	1	48.75	0	0.00	49.15	1	2,501	0.04%
2021/12/08	2	49.50	3	49.13	49.00	-1	2,383	-0.04%
2021/12/07	1	49.85	1	49.35	49.65	0	2,295	0.00%
2021/12/06	9	49.32	5	49.84	49.20	4	2,207	0.18%
2021/12/03	11	49.20	7	49.35	49.60	4	2,123	0.19%
2021/12/02	18	49.47	15	48.53	48.65	3	1,971	0.15%
2021/11/30	1	46.20	0	0.00	46.50	1	1,580	0.06%
2021/11/29	2	45.33	6	45.64	45.80	-4	1,559	-0.26%
2021/11/26	3	46.58	5	46.47	46.15	-2	1,518	-0.13%
2021/11/25	6	46.18	0	0.00	46.10	6	1,469	0.41%
2021/11/24	9	45.98	2	45.93	46.00	7	1,473	0.48%
2021/11/23	12	46.75	10	46.36	47.05	2	1,332	0.15%
2021/11/22	0	0.00	1	44.65	45.45	-1	1,066	-0.09%
2021/11/19	1	43.25	0	0.00	42.90	1	1,024	0.10%
2021/11/18	5	43.00	0	0.00	43.25	5	1,022	0.49%
2021/11/11	0	0.00	1	43.10	43.05	-1	1,115	-0.09%
2021/11/10	1	43.60	0	0.00	43.80	1	1,119	0.09%
2021/11/08	0	0.00	11	43.41	43.50	-11	1,120	-0.98%
2021/11/03	10	43.50	0	0.00	43.50	10	1,206	0.83%
2021/10/27	0	0.00	1	41.30	41.65	-1	1,194	-0.08%
2021/10/22	1	41.00	0	0.00	40.90	1	1,260	0.08%
2021/10/21	0	0.00	1	41.20	42.00	-1	1,280	-0.08%
2021/10/13	2	39.45	0	0.00	39.50	2	1,558	0.13%
2021/10/12	0	0.00	1	40.00	40.00	-1	1,623	-0.06%
2021/09/08	1	42.90	0	0.00	42.80	1	2,069	0.05%
2021/09/07	0	0.00	2	44.15	44.10	-2	2,073	-0.10%
2021/09/03	0	0.00	1	45.05	44.85	-1	2,143	-0.05%
2021/09/02	1.2	44.65	1	44.75	44.75	0.2	2,191	0.01%
2021/09/01	1	44.00	0	0.00	44.60	1	2,163	0.05%
2021/08/30	1	43.80	0	0.00	43.90	1	2,128	0.05%
2021/08/25	0	0.00	1	42.90	42.60	-1	2,121	-0.05%
2021/08/20	1	42.90	0	0.00	43.40	1	2,107	0.05%
2021/08/16	0	0.00	2.3	44.01	44.05	-2.3	2,086	-0.11%
2021/08/13	0	0.00	3	45.10	44.90	-3	2,080	-0.14%
2021/08/10	0	0.00	2	46.93	46.75	-2	2,098	-0.10%
2021/08/06	0	0.00	2	47.30	47.30	-2	2,126	-0.09%
2021/08/02	0	0.00	0	47.35	47.50	0	2,448	0.00%
2021/07/28	2	46.00	0	0.00	46.50	2	2,525	0.08%
2021/07/26	0	0.00	1	47.30	47.70	-1	2,606	-0.04%
2021/07/22	2	47.68	0	0.00	47.30	2	2,730	0.07%
2021/07/19	1	48.90	0	0.00	48.10	1	2,857	0.03%
2021/07/15	2	46.60	0	0.00	46.75	2	2,853	0.07%
2021/07/12	1	46.45	0	0.00	46.45	1	2,936	0.03%
2021/07/05	0	0.00	0	46.00	45.90	0	3,086	0.00%
2021/07/02	0	45.20	0	0.00	45.10	0	3,166	0.00%
2021/07/01	0	0.00	0	45.80	44.95	0	3,180	0.00%
2021/06/30	0	45.25	0	0.00	45.90	0	3,178	0.00%
2021/06/28	0	0.00	1	44.60	45.90	-1	3,144	-0.03%
2021/06/23	0	0.00	2	43.20	43.30	-2	3,118	-0.06%
2021/06/22	1	43.55	0	0.00	42.90	1	3,132	0.03%
2021/06/16	0	43.90	3	43.70	43.35	-3	3,179	-0.09%
2021/06/11	2	44.45	0	0.00	44.50	2	3,218	0.06%
2021/06/10	1	43.05	0.3	43.45	44.45	0.8	3,320	0.02%
2021/06/04	7	42.43	0	0.00	42.40	7	3,539	0.20%
2021/06/03	5	42.50	0	0.00	42.80	5	3,562	0.14%
2021/06/02	1	43.15	0	0.00	42.55	1	3,572	0.03%
2021/06/01	5	42.90	0	0.00	43.25	5	3,571	0.14%
2021/05/18	0.3	40.60	0	0.00	40.70	0.3	3,833	0.01%
2021/05/17	1	38.25	0	0.00	38.40	1	3,824	0.03%
2021/05/12	0	0.00	1	43.10	43.05	-1	3,675	-0.03%
2021/05/10	2	49.15	0	0.00	49.05	2	3,578	0.06%
2021/05/06	1	46.00	0	0.00	46.20	1	3,403	0.03%
2021/05/05	0	0.00	0.1	47.40	46.80	-0.1	3,379	0.00%
2021/05/04	6	48.03	0	0.00	47.00	6	3,393	0.18%
2021/05/03	1	49.70	0	0.00	49.40	1	3,329	0.03%
2021/04/29	0	0.00	5	51.68	51.20	-5	3,286	-0.15%
2021/04/28	1	51.90	0	0.00	52.40	1	3,255	0.03%
2021/04/27	1.1	51.44	2	51.50	52.10	-0.9	3,221	-0.03%
2021/04/23	0	0.00	8	49.00	49.50	-8	3,069	-0.26%
2021/04/22	1	49.00	3	50.43	49.00	-2	3,058	-0.07%
2021/04/21	1	51.00	0	0.00	51.00	1	3,010	0.03%
2021/04/20	0	0.00	0.6	50.10	50.50	-0.6	2,962	-0.02%
2021/04/19	4	49.25	0	0.00	49.15	4	2,948	0.14%
2021/04/16	1	48.00	1	48.00	48.25	0	2,934	0.00%
2021/04/14	2	46.90	3	46.57	47.30	-1	2,945	-0.03%
2021/04/13	3	48.23	2	49.13	48.00	1	2,958	0.03%
2021/04/12	1	48.85	10	48.80	48.70	-9	2,932	-0.31%
2021/04/09	2	48.33	0	0.00	48.00	2	2,896	0.07%
2021/04/08	11	49.04	1	48.20	49.20	10	2,818	0.35%
2021/04/07	0	0.00	2	47.20	47.30	-2	2,724	-0.07%
2021/04/06	3	47.68	5	47.45	47.40	-2	2,722	-0.07%
2021/03/31	3	47.60	0	0.00	47.40	3	2,711	0.11%
2021/03/30	1	47.50	1	47.65	47.65	0	2,710	0.00%
2021/03/29	1	47.45	1	47.25	47.55	0	2,695	0.00%
2021/03/26	0	0.00	1	46.45	46.40	-1	2,670	-0.04%
2021/03/25	2	46.40	0	0.00	46.05	2	2,686	0.07%
2021/03/24	5	46.49	0	0.00	46.70	5	2,687	0.19%
2021/03/23	0	0.00	14	46.36	46.30	-14	2,685	-0.52%
2021/03/22	6	47.08	0	0.00	47.00	6	2,676	0.22%
2021/03/19	1	46.90	3	46.80	47.05	-2	2,686	-0.07%
2021/03/18	1	47.80	1	47.50	47.45	0	2,684	0.00%
2021/03/17	2	47.50	0	0.00	47.45	2	2,696	0.07%
2021/03/16	2	47.73	1	47.10	47.55	1	2,723	0.04%
2021/03/15	0	0.00	1	46.10	46.10	-1	2,615	-0.04%
2021/03/12	0.8	46.50	27	46.16	46.05	-26.2	2,647	-0.99%
2021/03/11	13	46.48	1	46.30	46.65	12	2,776	0.43%
2021/03/10	2	47.25	1	47.40	47.40	1	2,775	0.04%
2021/03/09	0	0.00	1	45.75	45.75	-1	2,732	-0.04%
2021/03/08	0.2	46.00	0	0.00	45.40	0.2	2,724	0.01%
2021/03/05	0	0.00	10	45.00	45.05	-10	2,746	-0.36%
2021/03/02	1	45.40	2	45.80	45.30	-1	2,723	-0.04%
2021/02/25	10	45.15	0	0.00	45.05	10	2,762	0.36%
2021/02/24	2	45.00	60	44.38	44.55	-58	2,748	-2.11%
2021/02/22	16	44.00	1	43.90	44.15	15	2,748	0.55%
2021/02/19	12	43.55	0	0.00	43.55	12	2,722	0.44%
2021/02/17	20	42.20	0	0.00	42.20	20	2,696	0.74%
2021/02/05	0	0.00	1	41.95	41.95	-1	2,731	-0.04%
2021/02/01	0	0.00	3	40.27	40.55	-3	2,985	-0.10%
2021/01/26	2	42.60	0	0.00	41.65	2	3,121	0.06%
2021/01/20	0	0.00	12	41.40	41.05	-12	3,085	-0.39%
2021/01/19	0	0.00	1	43.00	43.05	-1	3,055	-0.03%
2021/01/15	10	43.85	0	0.00	44.10	10	3,052	0.33%
2021/01/13	0	0.00	32	44.51	44.50	-32	2,993	-1.07%
2021/01/08	0	0.00	17	43.96	43.75	-17	2,910	-0.58%
2021/01/07	30	43.85	0	0.00	44.05	30	2,898	1.04%
2021/01/06	0	0.00	1	45.00	43.55	-1	2,879	-0.03%
2021/01/05	0	0.00	3	44.08	44.55	-3	2,817	-0.11%
2020/12/30	0	0.00	1	43.10	43.20	-1	2,770	-0.04%
2020/12/24	1	43.30	0	0.00	43.15	1	2,735	0.04%
2020/12/23	0	0.00	1	42.05	42.55	-1	2,714	-0.04%
2020/12/21	0	0.00	6	42.20	42.65	-6	2,747	-0.22%
2020/12/18	0	0.00	2	42.80	42.30	-2	2,735	-0.07%
2020/12/15	0	0.00	3	43.50	43.15	-3	2,734	-0.11%
2020/12/14	11	44.70	0	0.00	44.70	11	2,708	0.41%
2020/12/11	2	43.50	4	43.35	43.75	-2	2,696	-0.07%
2020/12/10	0	0.00	15	45.19	44.70	-15	2,658	-0.56%
2020/12/09	8	46.56	1	46.10	46.00	7	2,599	0.27%
2020/12/08	0	0.00	1	46.05	45.75	-1	2,577	-0.04%
2020/12/07	19	47.36	0	0.00	46.70	19	2,543	0.75%
2020/12/04	1	44.95	0	0.00	45.40	1	2,382	0.04%
2020/12/01	0	0.00	1	43.80	43.80	-1	2,532	-0.04%
2020/11/27	2	42.48	0	0.00	42.50	2	2,664	0.08%
2020/11/26	1	42.40	0	0.00	42.40	1	2,714	0.04%
2020/11/25	3	42.60	5	43.58	42.55	-2	2,843	-0.07%
2020/11/24	14	43.51	22	43.33	43.40	-8	2,814	-0.28%
2020/11/23	0	0.00	6	42.82	42.90	-6	2,741	-0.22%
2020/11/20	1	42.70	1	42.20	42.50	0	2,711	0.00%
2020/11/19	21	42.65	9	42.42	42.50	12	2,680	0.45%
2020/11/18	0	0.00	0.5	42.00	41.95	-0.5	2,605	-0.02%
2020/11/17	31	41.95	58	41.86	42.00	-27	2,598	-1.04%
2020/11/12	1	41.45	0	0.00	41.45	1	2,788	0.04%
2020/11/11	0	0.00	1	42.20	42.25	-1	2,796	-0.04%
2020/11/10	2	42.30	2	42.03	42.00	0	2,788	0.00%
2020/11/09	1	42.00	1	42.15	41.70	0	2,744	0.00%
2020/11/06	0	0.00	3	41.62	41.85	-3	2,629	-0.11%
2020/11/05	0	0.00	1	41.30	40.75	-1	2,578	-0.04%
2020/11/04	1	40.55	2	40.55	40.55	-1	2,605	-0.04%
2020/11/03	1	41.05	3	40.90	40.50	-2	2,676	-0.07%
2020/11/02	3	39.75	0	0.00	39.75	3	2,768	0.11%
2020/10/27	0	0.00	5	40.56	40.30	-5	2,864	-0.17%
2020/10/22	0	0.00	5	39.00	38.80	-5	2,851	-0.18%
2020/10/21	1	39.25	0	0.00	39.25	1	2,855	0.04%
2020/10/20	0	0.00	2	39.25	39.35	-2	2,899	-0.07%
2020/10/19	0	0.00	2	39.48	39.30	-2	2,917	-0.07%
2020/10/15	2	39.05	2	39.00	38.85	0	2,895	0.00%
2020/10/14	1	39.00	0	0.00	38.85	1	2,901	0.03%
2020/10/13	1	38.60	0	0.00	38.85	1	2,930	0.03%
2020/10/05	50	37.90	0	0.00	38.10	50	3,219	1.55%
2020/09/25	4	37.04	2	37.80	37.05	2	3,597	0.06%
2020/09/24	0	0.00	1	38.40	37.75	-1	3,600	-0.03%
2020/09/21	2	39.60	0	0.00	39.25	2	3,616	0.06%
2020/09/18	3	40.00	0	0.00	39.95	3	3,611	0.08%
2020/09/16	2	39.90	0	0.00	39.60	2	3,610	0.06%
2020/09/15	3	39.70	1	40.10	39.80	2	3,606	0.06%
2020/09/14	0	0.00	1	39.85	39.80	-1	3,626	-0.03%
2020/09/11	0	0.00	6	39.68	39.15	-6	3,630	-0.17%
2020/09/10	8	40.16	30	40.15	40.15	-22	3,598	-0.61%
2020/09/09	3	39.72	1	40.25	40.35	2	3,577	0.06%
2020/09/08	8	40.70	5	40.45	40.20	3	3,557	0.08%
2020/09/07	16	41.76	15	43.20	41.60	1	3,515	0.03%
2020/09/04	4	41.51	4	41.60	42.70	0	3,435	0.00%
2020/09/03	12	41.81	2	42.05	41.90	10	3,382	0.30%
2020/09/01	0	0.00	21	40.09	40.30	-21	3,240	-0.65%
2020/08/31	6	40.36	1	40.30	40.45	5	3,253	0.15%
2020/08/26	0	0.00	43	38.66	38.60	-43	3,150	-1.36%
2020/08/25	9	38.95	4	38.75	38.70	5	3,152	0.16%
2020/08/24	0	0.00	0.1	38.20	38.10	-0.1	3,140	0.00%
2020/08/21	2	37.80	2	38.00	38.15	0	3,150	0.00%
2020/08/20	7	38.11	6	37.78	37.30	1	3,144	0.03%
2020/08/19	4	39.96	37	39.63	39.55	-33	3,058	-1.08%
2020/08/18	23	40.08	7	39.95	40.10	16	2,961	0.54%
2020/08/17	3	39.48	2	39.58	39.35	1	2,871	0.03%
2020/08/13	7	39.49	8	39.31	39.25	-1	2,801	-0.04%
2020/08/12	2	39.00	1	39.30	38.85	1	2,743	0.04%
2020/08/11	1	38.80	2	39.10	39.15	-1	2,715	-0.04%
2020/08/07	0	0.00	1	39.00	39.25	-1	2,659	-0.04%
2020/08/06	12	38.78	1	39.40	38.70	11	2,595	0.42%
2020/07/30	5	35.50	5	35.25	35.30	0	2,384	0.00%
2020/07/28	1	34.90	0	0.00	34.25	1	2,427	0.04%
2020/07/27	1	36.45	1	36.00	35.90	0	2,417	0.00%
2020/07/24	0	0.00	40	37.05	36.65	-40	2,409	-1.66%
2020/07/21	0	0.00	1	37.60	37.50	-1	2,410	-0.04%
2020/07/17	1	37.70	0	0.00	37.65	1	2,426	0.04%
2020/07/16	3	38.10	0	0.00	38.00	3	2,412	0.12%
2020/07/14	0	0.00	1	38.00	37.65	-1	2,279	-0.04%
2020/07/13	0	0.00	10	37.20	38.30	-10	2,248	-0.44%
2020/07/10	12	37.36	0	0.00	37.35	12	2,257	0.53%
2020/07/08	0	0.00	50	40.35	40.20	-50	2,138	-2.34%
2020/07/07	1	41.00	0	0.00	40.10	1	2,056	0.05%
2020/07/06	5	40.05	0	0.00	40.35	5	2,010	0.25%
2020/07/03	0	0.00	2	39.10	39.10	-2	1,973	-0.10%
2020/07/02	40	38.47	0	0.00	38.95	40	1,972	2.03%
2020/06/22	0	0.00	2	37.75	37.70	-2	1,949	-0.10%
2020/06/19	0	0.00	1	38.20	37.70	-1	1,968	-0.05%
2020/06/18	1	37.25	12	37.23	37.65	-11	1,963	-0.56%
2020/06/15	13	37.24	0	0.00	37.00	13	2,042	0.64%
2020/06/12	2	37.18	0	0.00	37.50	2	2,057	0.10%
2020/06/11	0	0.00	4	38.28	38.20	-4	2,092	-0.19%
2020/06/10	2	39.00	0	0.00	38.85	2	2,073	0.10%
2020/06/09	0	0.00	2	38.38	38.55	-2	2,053	-0.10%
2020/06/08	1	38.70	0	0.00	38.65	1	2,085	0.05%
2020/06/05	2	38.40	0	0.00	38.80	2	2,038	0.10%
2020/06/03	2	37.25	0	0.00	37.25	2	1,981	0.10%
2020/05/29	0	0.00	1	36.00	35.90	-1	1,944	-0.05%
2020/05/28	2	36.33	0	0.00	36.15	2	1,946	0.10%
2020/05/26	1	36.30	0	0.00	36.25	1	1,944	0.05%
2020/05/20	2	36.60	0	0.00	36.40	2	1,974	0.10%
2020/05/18	1	35.70	0	0.00	35.55	1	1,979	0.05%
2020/05/14	0	0.00	1	36.60	36.20	-1	1,997	-0.05%
2020/05/11	1	37.20	0	0.00	37.25	1	1,964	0.05%
2020/05/08	1	38.00	1	38.10	38.00	0	1,929	0.00%
2020/05/05	1	37.50	1	37.80	37.50	0	1,920	0.00%
2020/05/04	1	36.55	1	36.70	36.50	0	1,899	0.00%
2020/04/30	1	37.20	0	0.00	37.30	1	1,901	0.05%
2020/04/29	0	0.00	2	37.00	36.95	-2	1,895	-0.11%
2020/04/28	0	0.00	1	37.40	36.90	-1	1,899	-0.05%
2020/04/22	0	0.00	1	34.70	35.40	-1	1,892	-0.05%
2020/04/21	7	34.69	0	0.00	34.35	7	1,881	0.37%
2020/04/15	1	35.30	0	0.00	35.20	1	1,867	0.05%
2020/04/14	1	34.25	3	34.20	34.35	-2	1,828	-0.11%
2020/04/09	12	33.81	9	34.20	33.90	3	2,067	0.15%
2020/04/08	2	33.75	0	0.00	33.50	2	2,052	0.10%
2020/04/06	0	0.00	2	30.40	30.50	-2	2,106	-0.09%
2020/03/25	2	29.73	1	30.10	29.60	1	2,303	0.04%
2020/03/24	0	0.00	2	29.00	28.70	-2	2,308	-0.09%
2020/03/20	3	27.52	0	0.00	28.40	3	2,326	0.13%
2020/03/19	2	26.45	0	0.00	25.90	2	2,334	0.09%
2020/03/17	7	28.64	4	29.39	28.65	3	2,324	0.13%
2020/03/13	31	29.00	34	28.65	29.25	-3	2,295	-0.13%
2020/03/11	20	35.35	10	35.40	35.00	10	2,325	0.43%
2020/03/10	2	35.15	0	0.00	35.55	2	2,327	0.09%
2020/03/09	0	0.00	11	35.95	35.90	-11	2,368	-0.46%
2020/03/02	0	0.00	9	37.30	37.40	-9	2,369	-0.38%
2020/02/27	1	38.20	0	0.00	37.75	1	2,381	0.04%
2020/02/20	1	39.05	0	0.00	39.05	1	2,319	0.04%
2020/02/18	1	39.00	0	0.00	38.95	1	2,309	0.04%
2020/02/12	1	38.35	0	0.00	38.35	1	2,313	0.04%
2020/02/07	1	37.75	0	0.00	37.50	1	2,319	0.04%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/03	1	36.10	2	36.70	37.10	-1	2,340	-0.04%
2020/01/31	1	38.80	0	0.00	38.50	1	2,324	0.04%
2020/01/30	7	39.56	1	39.15	38.50	6	2,327	0.26%
2020/01/16	3	42.75	0	0.00	42.80	3	2,304	0.13%
2020/01/15	10	42.85	0	0.00	42.85	10	2,295	0.44%
2020/01/13	1	42.85	1	42.85	42.35	0	2,339	0.00%
2020/01/08	0	0.00	10	43.00	42.70	-10	2,347	-0.43%
2020/01/07	3	43.35	4	44.19	43.15	-1	2,344	-0.04%
2020/01/06	6	43.78	5	44.45	44.00	1	2,279	0.04%
2020/01/03	25	44.39	16	45.08	44.30	9	2,241	0.40%
2020/01/02	2	43.55	3	44.00	44.05	-1	2,112	-0.05%
2019/12/31	1	43.70	1	43.90	44.05	0	2,082	0.00%
2019/12/30	14	44.36	15	44.65	44.65	-1	2,044	-0.05%
2019/12/26	0	0.00	1	43.20	42.75	-1	1,943	-0.05%
2019/12/24	1	42.80	0	0.00	42.90	1	2,020	0.05%
2019/12/23	1	42.75	0	0.00	42.15	1	2,006	0.05%
2019/12/20	10	44.75	10	45.10	43.35	0	1,974	0.00%
2019/12/18	0	0.00	1	43.85	43.85	-1	1,777	-0.06%
2019/12/13	0	0.00	1	42.75	42.50	-1	1,681	-0.06%
2019/12/12	1	42.30	1	42.55	42.30	0	1,649	0.00%
2019/12/11	1	42.30	1	42.35	42.30	0	1,612	0.00%
2019/12/09	20	42.45	0	0.00	41.70	20	1,550	1.29%
2019/12/06	1	41.65	2	41.30	41.65	-1	1,494	-0.07%
2019/12/05	1	40.40	1	40.80	40.25	0	1,436	0.00%
2019/12/04	8	40.46	18	40.48	40.40	-10	1,471	-0.68%
2019/12/03	0	0.00	2	40.25	40.15	-2	1,441	-0.14%
2019/11/27	0	0.00	1	39.90	39.95	-1	1,472	-0.07%
2019/11/26	6	39.73	0	0.00	39.85	6	1,468	0.41%
2019/11/12	0	0.00	0	39.10	38.95	0	1,504	0.00%
2019/11/07	1	39.55	0	0.00	39.50	1	1,522	0.07%
2019/11/01	5	39.84	3	40.05	40.10	2	1,513	0.13%
2019/10/29	4	40.60	0	0.00	40.00	4	1,458	0.27%
2019/10/24	2	41.55	0	0.00	41.60	2	1,460	0.14%
2019/10/23	4	41.18	0	0.00	41.00	4	1,439	0.28%
2019/10/22	6	41.42	6	41.85	41.35	0	1,441	0.00%
2019/10/07	0	0.00	10	40.20	40.10	-10	1,359	-0.74%
2019/10/03	1	40.00	0	0.00	40.05	1	1,509	0.07%
2019/10/02	8	40.48	0	0.00	40.50	8	1,608	0.50%
2019/10/01	10	40.85	11	40.85	40.90	-1	1,644	-0.06%
2019/09/27	20	39.50	0	0.00	39.40	20	1,621	1.23%
2019/09/19	5	39.50	0	0.00	39.50	5	1,698	0.29%
2019/09/12	1	39.70	0	0.00	39.55	1	1,802	0.06%
2019/09/05	2	42.20	0	0.00	42.05	2	1,903	0.11%
2019/09/02	1	41.85	0	0.00	41.85	1	1,963	0.05%
2019/08/30	7	42.20	7	41.57	41.40	0	1,962	0.00%
2019/08/27	0	0.00	1	40.75	40.25	-1	1,922	-0.05%
2019/08/22	1	41.35	1	41.80	41.35	0	1,952	0.00%
2019/08/20	1	41.60	0	0.00	41.30	1	1,959	0.05%
2019/08/16	1	41.00	1	41.25	41.00	0	1,981	0.00%
2019/08/13	0	0.00	1	40.30	40.35	-1	1,957	-0.05%
2019/08/12	1	39.95	0	0.00	40.00	1	1,965	0.05%
2019/08/08	1	39.05	0	0.00	38.85	1	1,975	0.05%
2019/08/07	7	39.18	2	39.05	38.50	5	1,984	0.25%
2019/08/06	5	38.58	5	39.50	39.45	0	1,996	0.00%
2019/07/26	5	42.25	0	0.00	42.25	5	2,089	0.24%
2019/07/23	1	41.65	1	42.00	41.70	0	2,189	0.00%
2019/07/22	10	41.11	0	0.00	41.10	10	2,223	0.45%
2019/07/19	0	0.00	6	41.01	41.00	-6	2,238	-0.27%
2019/07/18	1	41.45	0	0.00	40.95	1	2,274	0.04%
2019/07/16	0	0.00	1	42.15	42.25	-1	2,368	-0.04%
2019/07/09	10	42.09	1	42.50	41.80	9	3,143	0.29%
2019/07/08	0	0.00	2	46.45	46.50	-2	3,069	-0.07%
2019/07/05	12	46.05	0	0.00	46.00	12	3,050	0.39%
2019/07/03	0	0.00	6	45.15	44.95	-6	3,051	-0.20%
2019/07/02	0	0.00	1	45.40	45.35	-1	3,074	-0.03%
2019/07/01	0	0.00	2	44.80	45.15	-2	3,094	-0.06%
2019/06/26	1	44.00	2	44.20	44.00	-1	3,467	-0.03%
2019/06/20	9	44.67	5	44.78	44.60	4	3,710	0.11%
2019/06/19	2	43.55	4	43.81	43.90	-2	3,704	-0.05%
2019/06/18	10	44.13	4	44.45	43.90	6	3,689	0.16%
2019/06/17	2	43.80	4	43.59	44.20	-2	3,652	-0.05%
2019/06/14	2	42.38	2	42.65	42.30	0	3,625	0.00%
2019/06/13	6	42.39	2	42.30	42.30	4	3,633	0.11%
2019/06/12	5	43.70	2	44.20	43.40	3	3,652	0.08%
2019/06/04	1	42.90	0	0.00	42.75	1	3,818	0.03%
2019/05/30	1	42.35	2	42.70	42.90	-1	4,058	-0.02%
2019/05/29	1	42.10	0	0.00	42.00	1	4,130	0.02%
2019/05/28	1	42.65	0	0.00	42.65	1	4,211	0.02%
2019/05/23	1	42.35	0	0.00	41.80	1	4,391	0.02%
2019/05/21	1	43.00	1	42.80	43.00	0	4,643	0.00%
2019/05/17	1	43.80	0	0.00	43.00	1	4,825	0.02%
2019/05/16	3	44.95	0	0.00	43.80	3	4,877	0.06%
2019/05/15	2	45.00	2	45.33	45.40	0	4,949	0.00%
2019/05/14	2	44.50	1	43.00	44.50	1	5,093	0.02%
2019/05/13	0	0.00	2	44.95	44.30	-2	5,210	-0.04%
2019/05/10	12	46.08	2	46.50	46.40	10	5,309	0.19%
2019/05/09	3	46.73	0	0.00	46.30	3	5,301	0.06%
2019/05/08	7	46.44	0	0.00	47.15	7	5,339	0.13%
2019/05/06	3	47.37	0	0.00	46.65	3	5,445	0.06%
2019/05/02	1	47.45	0	0.00	48.05	1	5,454	0.02%
2019/04/30	1	47.00	0	0.00	47.60	1	5,452	0.02%
2019/04/29	7	47.09	3	47.30	47.00	4	5,443	0.07%
2019/04/26	0	0.00	1	49.65	49.35	-1	5,378	-0.02%
2019/04/25	1	50.50	0	0.00	50.40	1	5,380	0.02%
2019/04/24	3	50.80	1	51.50	50.40	2	5,410	0.04%
2019/04/23	0	0.00	2	50.33	51.00	-2	5,414	-0.04%
2019/04/22	1	50.80	1	50.40	50.40	0	5,390	0.00%
2019/04/19	6	51.63	4	51.30	51.50	2	5,344	0.04%
2019/04/18	28	53.95	77	53.65	51.90	-49	5,217	-0.94%
2019/04/17	53	52.09	5	51.98	52.10	48	4,912	0.98%
2019/04/15	0	0.00	2	52.00	50.80	-2	4,788	-0.04%
2019/04/12	4	51.15	0	0.00	51.20	4	4,768	0.08%
2019/04/10	0	0.00	80	50.37	50.80	-80	4,659	-1.72%
2019/04/09	1.5	50.33	43	50.44	50.40	-41.5	4,635	-0.90%
2019/04/08	1	50.70	0	0.00	49.60	1	4,577	0.02%
2019/04/02	72	49.96	1	49.20	49.20	71	4,554	1.56%
2019/03/29	59	52.32	30	51.25	51.00	29	4,422	0.66%
2019/03/28	17	50.54	21	50.56	50.20	-4	4,217	-0.09%
2019/03/27	2	49.08	1	49.10	49.10	1	4,070	0.02%
2019/03/20	0	0.00	1	47.70	48.15	-1	4,213	-0.02%
2019/03/19	2	47.90	1	47.75	47.70	1	4,255	0.02%
2019/03/14	0	0.00	1	48.35	48.20	-1	4,347	-0.02%
2019/03/13	2	48.13	3	47.35	47.35	-1	4,420	-0.02%
2019/03/07	2	49.40	2	49.83	48.90	0	5,053	0.00%
2019/03/06	24	49.51	3	49.72	49.40	21	5,198	0.40%
2019/03/05	6	50.08	15	50.70	49.40	-9	5,330	-0.17%
2019/03/04	1	49.95	5	49.78	49.95	-4	5,322	-0.08%
2019/02/27	1	47.35	12	47.37	48.60	-11	5,299	-0.21%
2019/02/26	2	49.28	2	49.60	48.30	0	5,304	0.00%
2019/02/25	6	49.93	0	0.00	49.65	6	5,363	0.11%
2019/02/22	3	49.40	3	49.57	49.25	0	5,642	0.00%
2019/02/21	1	49.65	1	49.80	49.65	0	5,740	0.00%
2019/02/20	4	49.45	5	49.48	49.45	-1	6,090	-0.02%
2019/02/19	9	48.21	10.1	48.30	48.20	-1.1	6,410	-0.02%
2019/02/15	3	46.80	2	47.33	46.30	1	6,500	0.02%
2019/02/14	10	47.11	5	47.29	46.90	5	6,474	0.08%
2019/02/13	13	47.42	11	47.43	47.50	2	6,440	0.03%
2019/02/12	21	46.78	1	47.85	46.30	20	6,335	0.32%
2019/02/11	0	0.00	7	45.91	46.15	-7	6,297	-0.11%
2019/01/30	1	43.95	1	44.25	43.90	0	6,298	0.00%
2019/01/29	2	44.00	2	44.08	43.90	0	6,405	0.00%
2019/01/28	1	43.65	2	43.88	43.85	-1	6,408	-0.02%
2019/01/25	2	42.65	2	42.95	42.65	0	6,668	0.00%
2019/01/24	1	42.60	6	42.91	42.25	-5	6,838	-0.07%
2019/01/21	1	42.40	1	42.60	42.45	0	7,070	0.00%
2019/01/18	0	0.00	2	42.10	42.05	-2	7,145	-0.03%
2019/01/17	1	42.40	0	0.00	41.45	1	7,253	0.01%
2019/01/16	2	42.50	5	42.39	42.50	-3	7,284	-0.04%
2019/01/15	4	42.15	3	41.70	42.00	1	7,408	0.01%
2019/01/14	2	41.08	1	41.10	41.30	1	7,474	0.01%
2019/01/11	3	41.10	3	40.90	40.85	0	7,575	0.00%
2019/01/10	14	40.73	4	41.03	40.80	10	7,608	0.13%
2019/01/09	0	0.00	2	41.50	41.50	-2	7,678	-0.03%
2018/12/28	0	0.00	4	39.30	39.25	-4	8,464	-0.05%
2018/12/20	1	39.25	0	0.00	39.25	1	9,028	0.01%
2018/12/17	3	42.67	0	0.00	42.35	3	9,208	0.03%
2018/12/14	2	41.70	3	42.30	43.40	-1	9,231	-0.01%
2018/12/13	1	42.55	0	0.00	42.10	1	9,257	0.01%
2018/12/12	3	42.07	3	42.37	42.15	0	9,320	0.00%
2018/12/10	3	40.97	2	41.65	41.00	1	9,549	0.01%
2018/12/07	5	42.32	0	0.00	42.40	5	9,581	0.05%
2018/12/06	11	41.10	8	42.56	41.35	3	9,661	0.03%
2018/12/05	6	43.91	7	44.10	43.70	-1	9,644	-0.01%
2018/12/04	1	45.20	20	46.05	45.30	-19	9,765	-0.19%
2018/12/03	73	45.71	74	46.02	46.00	-1	9,903	-0.01%
2018/11/30	3	43.45	8	43.08	42.85	-5	9,702	-0.05%
2018/11/29	29	43.98	8	44.51	42.60	21	9,660	0.22%
2018/11/28	3	42.98	12	43.15	43.35	-9	9,822	-0.09%
2018/11/27	4	41.81	3	42.25	42.70	1	10,097	0.01%
2018/11/26	2	42.00	2	41.90	41.90	0	10,169	0.00%
2018/11/23	2	42.50	0	0.00	40.95	2	10,650	0.02%
2018/11/22	5	42.93	33	43.84	42.20	-28	11,237	-0.25%
2018/11/21	61	44.04	114	43.96	43.45	-53	11,316	-0.47%	大賣/
2018/11/20	172	42.86	47.1	42.52	42.85	124.9	11,248	1.11%	大買/鉅額交易
2018/11/19	128	42.79	233	42.93	43.35	-105	11,244	-0.93%	大買/大賣/鉅額交易
2018/11/16	378	42.38	148	42.34	42.45	230	10,913	2.11%	大買/大賣/鉅額交易
2018/11/15	3	38.50	2	38.60	38.60	1	10,502	0.01%
2018/11/14	22	38.34	23	38.55	38.15	-1	10,558	-0.01%
2018/11/13	1	35.75	1	35.95	36.30	0	10,537	0.00%
2018/11/12	5	36.30	0.1	37.00	36.50	4.9	10,744	0.05%
2018/11/07	1	38.25	3	38.45	38.20	-2	11,387	-0.02%
2018/11/06	4	37.96	2	38.45	36.55	2	11,635	0.02%
2018/11/05	0	0.00	3	37.97	38.30	-3	11,813	-0.03%
2018/11/02	5	39.52	5	38.76	38.50	0	12,206	0.00%
2018/11/01	8	38.07	12	38.44	38.00	-4	12,109	-0.03%
2018/10/31	20	36.15	24	35.77	35.60	-4	12,270	-0.03%
2018/10/30	8	33.88	0	0.00	33.80	8	12,463	0.06%
2018/10/29	4	34.79	1	35.00	34.90	3	12,819	0.02%
2018/10/26	2	35.05	1	35.20	34.35	1	13,108	0.01%
2018/10/25	5	34.10	17	34.99	34.30	-12	13,319	-0.09%
2018/10/24	11	37.88	0	0.00	37.20	11	13,823	0.08%
2018/10/23	1	37.90	3	38.63	37.20	-2	14,375	-0.01%
2018/10/22	0	0.00	2	38.30	38.20	-2	14,660	-0.01%
2018/10/19	2	35.78	1	36.20	36.25	1	14,996	0.01%
2018/10/18	1	38.40	1	38.10	38.20	0	15,189	0.00%
2018/10/17	5	38.40	5	38.00	37.95	0	15,515	0.00%
2018/10/16	2	38.40	1	38.60	38.70	1	15,752	0.01%
2018/10/15	1	38.40	0	0.00	38.10	1	16,077	0.01%
2018/10/12	2	38.05	0	0.00	38.00	2	16,424	0.01%
2018/10/11	2	36.00	10	35.93	35.65	-8	16,551	-0.05%
2018/10/09	2	39.30	0	0.00	39.60	2	16,632	0.01%
2018/10/08	3	39.60	23	39.07	38.70	-20	16,608	-0.12%
2018/10/05	17	40.58	36	40.71	40.55	-19	16,636	-0.11%
2018/10/02	12	46.03	1	45.80	45.45	11	16,880	0.07%
2018/09/28	1	44.85	16	44.99	44.70	-15	17,123	-0.09%
2018/09/27	4	44.83	2	45.23	44.55	2	17,100	0.01%
2018/09/26	10	48.00	0	0.00	46.65	10	17,279	0.06%
2018/09/21	1	47.00	0	0.00	47.45	1	17,599	0.01%
2018/09/17	1	46.80	0	0.00	47.50	1	18,147	0.01%
2018/09/14	3	46.75	3	46.08	47.20	0	18,202	0.00%
2018/09/12	3	46.53	2	46.20	46.20	1	18,486	0.01%
2018/09/11	1	47.70	1	48.85	47.95	0	18,890	0.00%
2018/09/10	5	47.51	7	47.45	46.90	-2	19,253	-0.01%
2018/09/07	50	47.76	43	48.50	48.00	7	19,522	0.04%
2018/09/06	2	51.50	0	0.00	51.40	2	19,801	0.01%
2018/09/05	5	51.86	5	51.94	51.70	0	20,055	0.00%
2018/09/04	97	52.92	97	53.04	52.50	0	20,382	0.00%
2018/09/03	82	54.74	70	53.84	53.20	12	20,383	0.06%
2018/08/31	1	58.70	4	58.58	59.10	-3	20,235	-0.01%
2018/08/30	74	58.28	60	58.74	59.50	14	20,644	0.07%
2018/08/29	59	57.27	72	57.60	58.60	-13	20,528	-0.06%
2018/08/28	9	54.31	0	0.00	53.70	9	20,044	0.04%
2018/08/27	4	53.65	15	53.34	53.60	-11	20,136	-0.05%
2018/08/24	4	51.35	8	51.80	51.20	-4	20,142	-0.02%
2018/08/23	12	52.74	2	51.10	50.90	10	20,315	0.05%
2018/08/21	1	52.80	0	0.00	53.30	1	20,954	0.00%
2018/08/20	0	0.00	1	52.30	53.10	-1	21,048	0.00%
2018/08/17	5	54.32	4	53.45	51.70	1	21,292	0.00%
2018/08/16	8	53.00	9	52.61	53.00	-1	21,414	0.00%
2018/08/15	23	52.14	105	51.43	50.90	-82	21,712	-0.38%	大賣/
2018/08/14	82	53.57	1	54.30	53.00	81	21,833	0.37%
2018/08/13	15	52.22	22	53.43	53.00	-7	21,720	-0.03%
2018/08/10	7	55.17	4	55.75	54.70	3	21,906	0.01%
2018/08/09	12	56.93	13	56.72	57.20	-1	22,026	0.00%
2018/08/08	16	55.74	11	54.59	54.00	5	21,777	0.02%
2018/08/07	2	57.35	6	57.10	57.00	-4	21,945	-0.02%
2018/08/06	35	56.19	27	55.93	56.10	8	21,671	0.04%
2018/08/03	9	55.13	6	54.33	55.10	3	21,681	0.01%
2018/08/02	10	52.71	23	52.21	52.60	-13	21,360	-0.06%
2018/08/01	13	55.75	13	56.26	56.30	0	21,195	0.00%
2018/07/31	37	55.87	85	55.72	55.00	-48	21,293	-0.23%
2018/07/30	105	61.89	41	60.64	56.90	64	21,006	0.30%	大買/
2018/07/27	11	62.78	7	60.43	63.20	4	20,592	0.02%
2018/07/26	12	60.44	12	60.91	59.50	0	20,199	0.00%
2018/07/25	13	59.18	2	60.50	60.50	11	19,772	0.06%
2018/07/24	14	59.39	12	59.70	59.30	2	19,543	0.01%
2018/07/23	0	0.00	8	56.75	58.40	-8	19,192	-0.04%
2018/07/20	3	60.10	3	63.70	57.50	0	18,857	0.00%
2018/07/19	25	62.69	38	62.56	62.50	-13	18,399	-0.07%
2018/07/18	67	66.37	65	65.93	63.10	2	17,954	0.01%
2018/07/17	10	71.76	0	0.00	70.10	10	17,612	0.06%
2018/07/16	2	75.50	2	77.00	74.00	0	17,421	0.00%
2018/07/13	40	80.51	3	80.67	77.40	37	17,352	0.21%
2018/07/12	73	77.58	70	78.66	79.60	3	17,118	0.02%
2018/07/11	5	74.24	5	74.74	74.10	0	16,907	0.00%
2018/07/10	208	74.54	20	75.18	75.40	188	16,942	1.11%	大買/鉅額交易
2018/07/09	54	75.91	96	76.10	74.70	-42	16,812	-0.25%
2018/07/06	19	70.52	15	71.18	71.20	4	16,621	0.02%
2018/07/05	2	76.30	5	79.04	74.30	-3	16,436	-0.02%
2018/07/04	16	78.18	1	78.00	78.00	15	16,343	0.09%
2018/07/03	19	83.46	29	83.09	80.30	-10	16,062	-0.06%
2018/07/02	13	83.30	14	82.77	82.00	-1	15,824	-0.01%
2018/06/29	17	81.15	9	81.68	81.00	8	15,564	0.05%
2018/06/28	13	80.45	19	81.31	79.50	-6	15,407	-0.04%
2018/06/27	26	85.66	10	86.09	81.70	16	15,197	0.11%
2018/06/26	9	82.64	18	81.26	83.80	-9	14,811	-0.06%
2018/06/25	3	79.93	7	82.00	79.00	-4	14,555	-0.03%
2018/06/22	11	82.42	9	82.69	82.00	2	14,376	0.01%
2018/06/21	38	86.50	36	86.06	84.80	2	14,108	0.01%
2018/06/20	64	87.86	50	86.43	83.90	14	13,863	0.10%
2018/06/19	26	92.47	29	90.42	92.50	-3	13,401	-0.02%
2018/06/15	17	89.20	15	88.45	86.20	2	12,909	0.02%
2018/06/14	180	87.18	165	87.84	88.40	15	12,439	0.12%	大買/大賣/
2018/06/13	14	81.76	8	82.49	82.50	6	11,881	0.05%
2018/06/12	42	84.49	52	83.11	81.40	-10	11,487	-0.09%
2018/06/11	50	79.18	52	78.41	81.20	-2	10,989	-0.02%
2018/06/08	60	73.74	31.5	74.53	73.90	28.5	10,619	0.27%
2018/06/07	51	73.05	47	73.46	72.10	4	10,315	0.04%
2018/06/06	41	68.18	50	69.13	71.10	-9	9,695	-0.09%
2018/06/05	15	65.66	16	64.50	64.70	-1	9,274	-0.01%
2018/06/04	75	68.89	59	68.63	67.00	16	9,060	0.18%
2018/06/01	32	65.30	16	66.76	68.40	16	8,759	0.18%
2018/05/31	26	66.75	30	65.32	63.50	-4	8,530	-0.05%
2018/05/30	110	65.73	86	65.10	67.60	24	8,298	0.29%	大買/
2018/05/29	141	67.62	142	67.78	68.00	-1	8,049	-0.01%	大買/大賣/
2018/05/28	8	64.21	0	0.00	66.10	8	7,484	0.11%
2018/05/25	60	58.64	108	58.38	60.10	-48	7,226	-0.66%	大賣/
2018/05/24	41	53.80	0	0.00	54.70	41	6,818	0.60%
2018/05/23	25	51.25	84	51.75	53.60	-59	6,462	-0.91%
2018/05/22	27	49.79	23	50.55	50.00	4	5,898	0.07%
2018/05/21	27	46.48	40	48.00	48.60	-13	5,531	-0.24%
2018/05/18	60	48.35	28	49.06	47.30	32	5,303	0.60%
2018/05/17	53	46.56	79	47.41	48.70	-26	4,741	-0.55%
2018/05/16	27	46.86	13	47.31	47.00	14	4,302	0.33%
2018/05/15	85	47.41	101	47.88	48.40	-16	4,095	-0.39%	大賣/
2018/05/14	1	44.80	59	43.47	45.00	-58	3,717	-1.56%
2018/05/11	91	40.55	55	40.44	40.95	36	3,612	1.00%
2018/05/10	11	37.03	2	37.53	37.25	9	3,268	0.28%
2018/05/09	60.1	36.83	15	37.14	37.80	45.1	3,153	1.43%
2018/05/08	33	36.67	29	36.82	37.10	4	2,984	0.13%
2018/05/07	13	35.49	79	36.14	36.70	-66	2,594	-2.54%
2018/05/04	77	34.07	40	34.17	33.40	37	2,251	1.64%
2018/05/03	2	32.50	12	32.58	32.35	-10	2,047	-0.49%
2018/05/02	0.1	31.60	0	0.00	31.60	0.1	2,001	0.00%
2018/04/30	0	0.00	1	32.20	31.25	-1	1,998	-0.05%
2018/04/26	1	30.90	0	0.00	30.30	1	1,923	0.05%
2018/04/24	1	31.00	0	0.00	31.20	1	2,061	0.05%
2018/04/20	9	32.21	0	0.00	31.90	9	2,552	0.35%
2018/04/19	0	0.00	3	32.75	32.75	-3	2,532	-0.12%
2018/04/18	1	32.35	4	32.61	32.45	-3	2,504	-0.12%
2018/04/17	4	32.09	2	33.30	31.80	2	2,501	0.08%
2018/04/16	6	32.69	5	33.25	33.30	1	2,483	0.04%
2018/04/13	6	31.94	5	31.60	31.55	1	2,435	0.04%
2018/04/12	0	0.00	5	31.78	31.90	-5	2,447	-0.20%
2018/03/22	5	32.60	27	32.92	32.05	-22	2,764	-0.80%
2018/03/19	0	0.00	1	32.05	32.00	-1	2,702	-0.04%
2018/03/15	1	31.40	0	0.00	31.45	1	2,674	0.04%
2018/03/07	0	0.00	3	30.90	30.65	-3	3,205	-0.09%
2018/03/02	5	31.10	5	30.90	30.90	0	3,477	0.00%
2018/03/01	3	31.05	0	0.00	31.10	3	3,543	0.08%
2018/02/21	0	0.00	7	28.81	28.90	-7	3,601	-0.19%
2018/02/07	5	28.90	0	0.00	28.80	5	3,709	0.13%
2018/02/06	5	28.00	104	29.19	28.20	-99	3,731	-2.65%	大賣/
2018/02/05	0	0.00	9	30.12	30.35	-9	3,722	-0.24%
2018/02/02	0	0.00	1	30.70	30.50	-1	3,749	-0.03%
2018/02/01	18	30.45	0	0.00	30.45	18	4,126	0.44%
2018/01/29	10	30.80	2	30.85	30.85	8	4,307	0.19%
2018/01/25	5	31.30	0	0.00	31.10	5	4,329	0.12%
2018/01/24	32	31.50	0	0.00	31.50	32	4,312	0.74%
2018/01/23	21	31.50	0	0.00	31.50	21	4,310	0.49%
2018/01/22	2	31.35	7	31.66	32.10	-5	4,289	-0.12%
2018/01/19	36	31.37	0	0.00	31.25	36	4,246	0.85%
2018/01/18	30	32.13	4	32.18	31.85	26	4,188	0.62%
2018/01/17	270	32.86	20	34.20	32.15	250	4,078	6.13%	大買/鉅額交易
2018/01/16	29	34.17	34.2	33.52	34.80	-5.2	3,831	-0.14%
2018/01/12	1	31.70	0	0.00	31.70	1	3,538	0.03%
2018/01/11	0	0.00	2	31.75	32.00	-2	3,509	-0.06%
2018/01/10	10	31.38	4	31.60	31.30	6	3,474	0.17%
2018/01/09	12	31.62	37	31.97	31.90	-25	3,420	-0.73%
2018/01/08	6	31.47	5	32.06	31.00	1	3,373	0.03%
2018/01/05	13	30.34	0	0.00	30.80	13	3,286	0.40%
2018/01/04	13	30.95	0	0.00	30.80	13	3,251	0.40%
2018/01/03	10	30.75	17	31.02	31.35	-7	3,194	-0.22%
2018/01/02	1	30.25	6	30.26	30.30	-5	3,101	-0.16%