日馳 (1526)-富邦-台北券商分點個股進出

台股 » 個股 » 日馳 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日馳

(1526)

可現股當沖

股價
24.00
漲跌
▼0.10
漲幅
-0.41%
成交量
78張
產業
上市電機機械類股▲1.52%
201人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

日馳 (1526)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/21	0	24.10	0	0.00	24.10	0	61	0.00%
2024/11/20	3	24.23	0	0.00	24.10	3	61	4.85%
2024/10/17	0	0.00	0	27.95	27.80	0	66	0.00%
2024/09/26	10	28.95	0	0.00	28.80	10	72	13.77%
2024/09/23	2	27.65	0	0.00	27.70	2	71	2.78%
2024/09/20	2	28.05	0	0.00	27.80	2	71	2.80%
2024/09/04	2	28.85	0	0.00	27.80	2	76	2.62%
2024/08/06	1	25.60	3.1	27.45	26.80	-2.1	93	-2.24%
2024/08/05	1.2	28.75	1	27.90	27.95	0.2	88	0.23%
2024/08/01	0	0.00	0.3	31.30	31.55	-0.3	87	-0.30%
2024/07/30	1	30.50	0	0.00	30.85	1	88	1.13%
2024/07/26	0	30.60	0	0.00	30.90	0	91	0.00%
2024/07/10	1	31.50	0	0.00	31.35	1	104	0.96%
2024/07/09	0	31.85	0	0.00	31.50	0	104	0.00%
2024/07/03	2	32.40	0	0.00	32.25	2	112	1.78%
2024/06/19	0	0.00	1	32.20	32.15	-1	122	-0.82%
2024/06/17	0	0.00	0	32.10	31.90	0	129	0.00%
2024/06/06	0	33.10	0	33.20	33.05	0	149	0.02%
2024/05/10	0	0.00	0	34.30	34.70	0	345	0.00%
2024/05/09	0	0.00	0	34.35	34.20	0	344	0.00%
2024/05/08	0	0.00	9	34.39	34.55	-9	343	-2.62%
2024/05/03	0	0.00	2	33.95	33.95	-2	337	-0.59%
2024/05/02	0	0.00	3	33.95	34.00	-3	336	-0.89%
2024/04/30	1	34.25	0	0.00	34.25	1	335	0.30%
2024/04/24	0	0.00	1	34.85	34.85	-1	327	-0.31%
2024/04/23	0	0.00	3	34.00	34.50	-3	325	-0.92%
2024/04/22	0	34.20	0	0.00	34.10	0	325	0.00%
2024/04/19	0	33.70	0	0.00	33.95	0	323	0.00%
2024/04/18	0	0.00	0	33.95	34.30	0	322	0.00%
2024/04/17	0	34.68	0	0.00	34.15	0	322	0.00%
2024/04/16	0	34.73	0	0.00	34.05	0	322	0.00%
2024/04/15	0	34.97	0	0.00	34.45	0	319	0.00%
2024/04/12	0	35.20	1	35.00	35.00	-1	317	-0.31%
2024/04/11	1	34.45	0	0.00	35.10	1	314	0.32%
2024/04/10	0	33.95	0	0.00	34.15	0	306	0.00%
2024/04/08	0	34.08	0	0.00	33.85	0	304	0.00%
2024/04/03	3	33.75	0	0.00	33.70	3	303	0.99%
2024/04/02	0	0.00	0	34.40	33.85	0	302	-0.02%
2024/04/01	0	33.96	2	33.75	33.90	-2	301	-0.66%
2024/03/29	0	34.40	1	33.95	33.90	-1	300	-0.33%
2024/03/27	0	34.40	18	34.18	34.30	-18	298	-6.03%
2024/03/26	0	0.00	2	34.60	34.00	-2	296	-0.67%
2024/03/25	0	34.45	0	33.90	33.95	0	291	0.00%
2024/03/22	1	33.80	0	0.00	33.35	1	289	0.35%
2024/03/20	1	34.00	11	34.48	34.00	-10	285	-3.51%
2024/03/19	0	33.70	0	0.00	33.70	0	279	0.00%
2024/03/15	0	0.00	4	31.93	32.30	-4	268	-1.49%
2024/03/14	2	32.00	6	32.07	31.85	-4	267	-1.49%
2024/03/13	0	33.16	0	0.00	32.35	0	264	0.00%
2024/03/12	3	32.99	3	33.10	32.95	0	258	0.01%
2024/03/11	0	0.00	2	33.03	33.25	-2	255	-0.78%
2024/03/08	47	33.31	21.1	33.09	33.10	26	247	10.48%
2024/03/07	41.1	37.19	17	37.34	36.65	24.1	193	12.45%
2024/03/06	5	34.14	1	34.20	34.20	4	78	5.10%
2024/02/23	0	0.00	0	31.95	31.80	0	56	0.00%
2024/02/16	0	32.00	0	0.00	31.95	0	58	0.00%
2024/01/02	0	0.00	1	33.00	33.00	-1	77	-1.29%
2023/12/26	0.2	32.85	0	0.00	32.85	0.2	78	0.25%
2023/12/22	10	33.00	0	0.00	32.95	10	78	12.69%
2023/12/11	0	33.70	0	0.00	33.80	0	85	0.01%
2023/11/28	1	34.15	0	0.00	34.35	1	88	1.14%
2023/11/22	0	34.00	0	0.00	34.00	0	87	0.00%
2023/11/06	0	0.00	5	31.88	32.00	-5	89	-5.61%
2023/10/26	0	0.00	9	30.37	29.95	-9	88	-10.12%
2023/10/25	0	0.00	1	30.50	30.50	-1	88	-1.13%
2023/10/24	10	30.35	0	0.00	30.30	10	89	11.22%
2023/10/18	1	31.80	0	0.00	32.00	1	85	1.17%
2023/10/17	2	32.98	0	0.00	33.00	2	84	2.37%
2023/10/11	0	0.00	7	34.59	34.10	-7	100	-6.97%
2023/10/06	1	33.95	6	34.65	34.70	-5	101	-4.91%
2023/09/22	12	34.33	0	0.00	34.10	12	118	10.10%
2023/09/20	0	0.00	7	34.94	34.75	-7	116	-6.00%
2023/09/19	1	34.60	0	0.00	34.60	1	115	0.87%
2023/09/18	1	34.80	0	0.00	34.85	1	120	0.83%
2023/09/15	3	34.95	0	0.00	34.95	3	125	2.39%
2023/09/12	2	34.60	0	0.00	35.15	2	134	1.49%
2023/09/11	1	35.00	0	0.00	34.95	1	136	0.73%
2023/09/07	0	0.00	5	36.00	36.00	-5	141	-3.52%
2023/09/06	0	0.00	29	36.19	36.05	-29	149	-19.37%
2023/09/04	0	0.00	4	36.50	36.20	-4	152	-2.62%
2023/09/01	0	36.20	0	0.00	36.00	0	152	0.00%
2023/08/16	1	34.50	0	0.00	34.35	1	166	0.60%
2023/08/02	39	36.55	37	35.85	36.05	2	171	1.16%
2023/07/19	6	35.80	2	35.45	35.45	4	181	2.21%
2023/07/18	12	36.82	0	0.00	36.55	12	177	6.76%
2023/07/17	3	37.65	0	0.00	37.60	3	178	1.68%
2023/07/14	6	38.00	0	0.00	37.95	6	176	3.39%
2023/07/13	1	37.95	0	0.00	38.00	1	179	0.56%
2023/07/12	6	38.09	0	0.00	38.05	6	179	3.34%
2023/07/10	3	37.95	0	0.00	38.20	3	192	1.56%
2023/07/06	2	39.15	0	0.00	39.20	2	196	1.02%
2023/06/21	1	39.15	0	0.00	39.35	1	199	0.50%
2023/06/12	3	40.58	0	0.00	40.40	3	205	1.46%
2023/06/05	0	0.00	5	41.41	41.30	-5	214	-2.33%
2023/06/02	0.7	41.50	2	41.50	41.45	-1.3	218	-0.60%
2023/06/01	2	41.30	0	0.00	41.30	2	237	0.84%
2023/05/26	0	0.00	1	41.15	41.10	-1	241	-0.41%
2023/05/02	0	0.00	1	40.10	40.05	-1	251	-0.40%
2023/04/25	2	39.95	0	0.00	39.80	2	251	0.80%
2023/04/18	0	42.20	0	0.00	41.80	0	244	0.00%
2023/04/17	0	42.60	0	0.00	42.05	0	242	0.00%
2023/04/13	0	43.05	0	0.00	42.05	0	235	0.00%
2023/04/12	0	42.95	0	0.00	43.20	0	227	0.00%
2023/04/06	0	41.75	0	0.00	42.25	0	222	0.00%
2023/03/21	0	43.25	0	0.00	42.90	0	264	0.00%
2023/03/20	0	44.45	0	0.00	42.75	0	273	0.00%
2023/03/15	0	42.35	0	0.00	42.15	0	270	0.00%
2023/03/14	0	43.65	1	42.20	42.20	-1	272	-0.37%
2023/03/10	0	43.80	0	0.00	43.00	0	277	0.01%
2023/03/08	0	44.55	0	0.00	44.65	0	277	0.00%
2023/03/07	0	0.00	1	44.40	44.30	-1	277	-0.36%
2023/03/06	1	44.20	0	0.00	44.35	1	274	0.36%
2023/03/01	0	42.80	1	42.00	42.15	-1	256	-0.39%
2023/02/24	0	42.50	0	0.00	42.40	0	256	0.00%
2023/02/23	0	42.78	0	0.00	42.60	0	261	0.00%
2023/02/22	1	42.55	0	0.00	42.50	1	268	0.37%
2023/02/13	0	41.15	0	0.00	40.90	0	326	0.00%
2023/02/06	2	41.80	0	0.00	41.85	2	383	0.52%
2023/02/03	0	42.15	0	0.00	42.05	0	385	0.00%
2023/02/01	0	0.00	1	41.40	41.55	-1	387	-0.26%
2022/12/30	0	0.00	8	40.64	40.55	-8	493	-1.62%
2022/12/21	2	41.10	0	0.00	40.90	2	533	0.37%
2022/12/20	1	41.05	0	0.00	41.15	1	536	0.19%
2022/12/16	1	43.05	0	0.00	43.00	1	545	0.18%
2022/12/14	0	0.00	1	44.00	44.00	-1	559	-0.18%
2022/12/13	0	0.00	1	44.20	44.00	-1	558	-0.18%
2022/12/09	1	45.70	0	0.00	45.20	1	537	0.19%
2022/12/08	0	0.00	11	45.12	45.20	-11	540	-2.04%
2022/12/07	9	44.80	0	45.65	45.05	9	563	1.59%
2022/12/06	4	46.30	4	46.23	45.65	0	612	0.00%
2022/12/05	0.1	46.60	87	46.67	46.35	-87	618	-14.06%
2022/11/25	1	44.60	0	0.00	44.25	1	691	0.14%
2022/11/24	1	44.75	0	0.00	44.65	1	701	0.14%
2022/11/21	0	45.00	1	45.35	44.40	-1	831	-0.12%
2022/11/18	0	0.00	1	46.45	46.50	-1	880	-0.11%
2022/11/17	0	0.00	3	46.07	46.05	-3	896	-0.33%
2022/11/16	1	45.65	0	0.00	45.65	1	927	0.11%
2022/11/15	2	45.95	0	0.00	46.15	2	960	0.21%
2022/11/14	0	0.00	10	45.50	46.00	-10	979	-1.02%
2022/11/11	1	45.25	0	0.00	45.25	1	998	0.10%
2022/11/09	1	48.05	0	0.00	47.85	1	1,012	0.10%
2022/11/07	0	0.00	4	47.83	47.55	-4	1,067	-0.37%
2022/11/04	48	48.78	60	48.86	47.60	-12	1,106	-1.08%
2022/10/25	0	0.00	33	43.42	42.90	-33	1,260	-2.62%
2022/10/24	4	44.15	0	0.00	43.80	4	1,254	0.32%
2022/10/21	4	46.45	90	44.63	44.15	-86	1,251	-6.87%
2022/10/20	0	0.00	5	48.10	48.10	-5	1,216	-0.41%
2022/10/13	7	48.46	1	50.30	46.95	6	1,198	0.50%
2022/10/12	1	49.60	0	0.00	50.70	1	1,184	0.08%
2022/10/11	1	49.00	0	0.00	50.20	1	1,180	0.08%
2022/10/07	0	0.00	4	49.60	49.60	-4	1,175	-0.34%
2022/10/04	0	49.85	0	0.00	49.80	0	1,177	0.00%
2022/10/03	2	48.95	2	48.70	48.70	0	1,178	0.00%
2022/09/29	2	49.50	2	50.60	50.30	0	1,173	0.00%
2022/09/27	0	0.00	1	52.10	52.50	-1	1,161	-0.09%
2022/09/23	2	54.80	2	55.00	54.70	0	1,153	0.00%
2022/09/22	4	54.60	2	54.80	54.80	2	1,149	0.17%
2022/09/21	0	0.00	2	55.10	55.10	-2	1,135	-0.18%
2022/09/16	0	0.00	2	57.35	57.00	-2	1,117	-0.18%
2022/09/15	0	57.60	3	57.73	57.20	-3	1,116	-0.27%
2022/09/14	1	57.60	0	0.00	57.40	1	1,114	0.09%
2022/09/13	63	58.90	8	58.93	57.00	55	1,097	5.01%
2022/09/08	3	58.30	0	0.00	58.30	3	1,044	0.29%
2022/09/07	3	56.70	1	57.20	57.40	2	1,036	0.19%
2022/09/06	0	57.60	10	57.79	56.50	-10	1,027	-0.97%
2022/09/05	5	58.08	5	58.18	58.80	0	1,010	0.00%
2022/09/02	1	58.99	3	58.00	58.60	-2	997	-0.20%
2022/09/01	5	59.08	2	58.85	58.70	3	984	0.31%
2022/08/31	0	0.00	1	59.10	59.10	-1	970	-0.10%
2022/08/30	10	59.20	2	59.80	58.80	8	972	0.82%
2022/08/29	1	58.20	10	57.00	57.60	-9	949	-0.95%
2022/08/26	170	59.37	163.7	59.37	57.80	6.3	930	0.68%	大買/大賣/
2022/08/25	162	56.64	100	57.25	55.30	62	851	7.28%	大買/
2022/08/24	50	54.82	57	55.01	55.70	-7	807	-0.87%
2022/08/23	0	54.40	0	0.00	54.80	0	783	0.00%
2022/08/22	190	54.16	184	54.15	53.30	6	750	0.80%	大買/大賣/
2022/08/19	5	52.26	13	52.19	52.60	-8	712	-1.12%
2022/08/18	4	53.63	3	53.90	53.50	1	691	0.14%
2022/08/17	0	0.00	3	52.63	52.80	-3	663	-0.45%
2022/08/16	60	53.05	49	53.22	52.20	11	643	1.71%
2022/08/15	54	52.19	30	52.03	52.50	24	610	3.93%
2022/08/12	63	51.46	4	50.55	51.60	59	571	10.33%
2022/08/11	5	49.33	16	49.38	50.60	-11	543	-2.02%
2022/08/10	9	50.86	1	50.10	51.00	8	495	1.61%
2022/08/09	59	48.36	43	48.55	50.30	16	457	3.50%
2022/08/08	87	48.01	86	48.05	48.05	1	366	0.28%
2022/08/04	0	0.00	4	41.50	42.00	-4	294	-1.36%
2022/08/03	0	0.00	6	42.43	42.20	-6	292	-2.05%
2022/08/02	0	0.00	4	42.43	42.45	-4	291	-1.37%
2022/08/01	0	0.00	6	42.97	43.05	-6	291	-2.06%
2022/07/21	0	0.00	3	42.33	42.55	-3	286	-1.05%
2022/07/20	0	0.00	1	43.10	42.40	-1	285	-0.35%
2022/07/18	0	0.00	5	41.20	41.00	-5	280	-1.78%
2022/07/15	0	0.00	0	41.95	40.95	0	278	0.00%
2022/07/13	5	40.70	0	0.00	40.40	5	272	1.84%
2022/07/11	2	42.78	0	0.00	42.90	2	257	0.78%
2022/07/07	0	0.00	3	40.42	41.45	-3	249	-1.20%
2022/07/01	10	44.73	3	44.30	43.95	7	241	2.90%
2022/06/30	9	46.04	0	0.00	45.75	9	235	3.82%
2022/06/29	4	46.76	0	0.00	46.95	4	233	1.71%
2022/06/27	3	47.50	0	0.00	47.55	3	236	1.27%
2022/06/24	0	0.00	1	46.10	46.25	-1	230	-0.43%
2022/06/20	0	0.00	2	45.80	45.15	-2	218	-0.91%
2022/06/16	1	48.00	0	0.00	47.25	1	214	0.47%
2022/06/10	0	0.00	1	49.85	50.20	-1	205	-0.49%
2022/06/09	9	50.05	1	49.95	49.85	8	201	3.97%
2022/06/08	4	50.73	3	50.40	49.65	1	199	0.50%
2022/06/06	0	48.90	0	0.00	48.55	0	181	0.01%
2022/05/31	0	0.00	2	48.40	48.50	-2	175	-1.14%
2022/05/30	3	48.43	1	48.50	48.40	2	175	1.14%
2022/05/27	0	0.00	4	47.85	48.00	-4	175	-2.29%
2022/05/24	2	48.65	0	0.00	48.35	2	181	1.10%
2022/05/19	2	47.58	0	0.00	47.80	2	187	1.07%
2022/05/18	0	0.00	1	48.70	48.70	-1	186	-0.53%
2022/05/12	1	45.90	0	0.00	45.65	1	181	0.55%
2022/05/11	0	0.00	1	46.65	46.45	-1	184	-0.54%
2022/05/06	0	0.00	2	47.30	47.40	-2	201	-0.99%
2022/04/14	0	51.50	0	0.00	47.60	0	474	0.00%
2022/04/11	0	48.30	0	0.00	47.20	0	483	0.00%
2022/04/06	0	49.80	0	0.00	47.05	0	488	0.00%
2022/03/17	0	0.00	1	47.95	48.20	-1	495	-0.20%
2022/03/16	1	47.30	0	0.00	47.00	1	492	0.20%
2022/03/11	1	46.70	2	47.00	47.25	-1	493	-0.20%
2022/03/10	1	46.50	0	0.00	46.40	1	491	0.20%
2022/03/09	0	0.00	5	45.10	45.10	-5	489	-1.02%
2022/03/08	0	0.00	30	44.20	44.35	-30	489	-6.12%
2022/03/07	0	46.00	0	0.00	45.65	0	485	0.00%
2022/03/01	0	0.00	10	47.90	48.30	-10	484	-2.06%
2022/02/25	0	0.00	4	47.60	47.40	-4	487	-0.82%
2022/02/21	0	0.00	10	48.95	48.90	-10	501	-2.00%
2022/02/11	0	0.00	11	49.86	49.80	-11	574	-1.91%
2022/02/10	9	50.52	0	0.00	50.40	9	574	1.57%
2022/01/25	0	47.10	0	0.00	46.45	0	571	0.00%
2022/01/24	1	47.40	0	0.00	47.15	1	567	0.18%
2022/01/21	1	48.10	0	0.00	47.75	1	560	0.18%
2022/01/18	0	0.00	2	52.00	50.50	-2	535	-0.37%
2022/01/14	0	0.00	4	51.60	50.40	-4	524	-0.76%
2022/01/13	2	55.40	11	54.57	52.50	-9	512	-1.76%
2022/01/12	2	53.30	6	53.75	53.90	-4	478	-0.84%
2022/01/11	26	53.90	2	52.50	53.80	24	459	5.22%
2022/01/10	2	53.60	20	53.43	54.70	-18	389	-4.62%
2022/01/05	0	0.00	2	49.80	49.80	-2	315	-0.63%
2022/01/04	1	49.85	0	0.00	50.40	1	315	0.32%
2022/01/03	1	49.95	1	49.45	49.95	0	314	0.00%
2021/12/30	1	49.20	0	0.00	48.90	1	312	0.32%
2021/12/24	1	48.15	0	0.00	48.15	1	353	0.28%
2021/12/16	0	49.20	0	0.00	48.70	0	424	0.00%
2021/12/14	1	49.00	0	0.00	48.90	1	437	0.23%
2021/12/13	2	50.60	0	0.00	50.40	2	436	0.46%
2021/12/09	2	49.00	0	0.00	49.00	2	445	0.45%
2021/12/06	0	0.00	2	48.95	48.80	-2	500	-0.40%
2021/12/02	1	48.35	2	48.95	48.35	-1	509	-0.20%
2021/11/29	0	0.00	1	48.80	48.90	-1	533	-0.19%
2021/11/26	0	0.00	9	49.49	49.15	-9	537	-1.68%
2021/11/23	2	50.80	0	0.00	50.30	2	538	0.37%
2021/11/22	2	51.05	3	51.43	50.90	-1	536	-0.19%
2021/11/19	4	50.43	3	51.10	50.70	1	535	0.19%
2021/11/18	4	51.20	2	51.30	51.00	2	535	0.37%
2021/11/17	7	50.70	14	51.10	50.80	-7	532	-1.32%
2021/11/16	7	49.70	5	49.61	50.20	2	518	0.39%
2021/11/12	14	50.43	0	0.00	49.55	14	522	2.68%
2021/11/10	0	0.00	4	49.25	49.35	-4	526	-0.76%
2021/11/09	2	46.80	0	0.00	46.80	2	519	0.38%
2021/11/08	0	0.00	1	46.15	46.20	-1	525	-0.19%
2021/11/04	2	46.90	4	47.18	47.25	-2	583	-0.34%
2021/11/02	1	46.00	0	0.00	45.40	1	624	0.16%
2021/10/28	1	46.75	1	46.40	46.20	0	685	0.00%
2021/10/26	0	0.00	1	46.50	46.60	-1	894	-0.11%
2021/10/25	0	0.00	1	45.60	45.80	-1	931	-0.11%
2021/10/21	0	0.00	2	45.10	44.95	-2	970	-0.21%
2021/10/20	2	44.60	0	0.00	44.55	2	998	0.20%
2021/10/12	3	44.33	0	0.00	44.55	3	1,081	0.28%
2021/10/07	0	0.00	1	45.90	46.70	-1	1,119	-0.09%
2021/10/06	1	44.65	0	0.00	44.90	1	1,163	0.09%
2021/10/05	3	44.45	0	0.00	45.35	3	1,234	0.24%
2021/10/04	3	45.78	4	47.34	45.00	-1	1,269	-0.08%
2021/10/01	0	0.00	0.4	48.30	47.90	-0.4	1,369	-0.03%
2021/09/30	0	0.00	1	50.90	50.50	-1	1,413	-0.07%
2021/09/28	1	51.20	3	51.57	51.60	-2	1,583	-0.13%
2021/09/27	0	0.00	1	52.30	51.60	-1	1,619	-0.06%
2021/09/24	2	53.35	2	52.95	52.60	0	1,671	0.00%
2021/09/23	0	0.00	1	52.80	52.60	-1	1,729	-0.06%
2021/09/17	0	0.00	1.4	52.14	52.00	-1.4	1,805	-0.08%
2021/09/15	1	52.10	1	52.50	51.70	0	1,949	0.00%
2021/09/14	0	0.00	3	51.73	51.90	-3	1,945	-0.15%
2021/09/13	1.4	51.63	1	51.30	51.20	0.4	1,934	0.02%
2021/09/10	3	52.07	2	51.30	51.10	1	1,932	0.05%
2021/09/09	6	50.96	3	50.43	50.90	3	1,912	0.16%
2021/09/08	1	47.50	0	0.00	47.35	1	1,890	0.05%
2021/09/07	1	47.35	0	0.00	47.10	1	1,892	0.05%
2021/09/06	1	47.65	5	47.95	47.60	-4	1,893	-0.21%
2021/09/02	0	0.00	2	47.88	47.65	-2	1,913	-0.11%
2021/09/01	0	0.00	1	48.60	48.25	-1	1,914	-0.05%
2021/08/30	1	48.05	0	0.00	47.55	1	1,919	0.05%
2021/08/27	1	48.10	0	0.00	48.00	1	1,938	0.05%
2021/08/24	1	48.30	0	0.00	48.35	1	1,946	0.05%
2021/08/23	0	49.05	4	49.00	48.90	-4	1,950	-0.21%
2021/08/20	2	47.05	1	47.30	48.00	1	1,949	0.05%
2021/08/19	1	47.10	0.1	47.50	47.05	0.9	1,950	0.05%
2021/08/18	0	0.00	2	48.55	48.80	-2	1,963	-0.10%
2021/08/16	5	48.42	3	48.05	49.10	2	1,979	0.10%
2021/08/13	2.1	49.08	0	0.00	49.00	2.1	1,971	0.11%
2021/08/12	2	50.60	0	0.00	50.80	2	1,959	0.10%
2021/08/11	3	50.37	1	52.00	50.70	2	1,961	0.10%
2021/08/10	2	52.45	6	52.78	51.60	-4	1,952	-0.20%
2021/08/09	14	54.97	0	0.00	54.30	14	1,927	0.73%
2021/08/06	1	54.60	1	55.50	55.00	0	1,917	0.00%
2021/08/05	1	57.80	1	57.20	56.50	0	1,906	0.00%
2021/08/04	8	57.59	7	58.70	57.60	1	1,914	0.05%
2021/08/03	6	57.57	0	0.00	56.70	6	1,893	0.32%
2021/08/02	6	59.60	4	57.75	57.30	2	1,903	0.11%
2021/07/30	54.4	60.66	65	60.25	58.50	-10.6	1,871	-0.57%
2021/07/29	11	58.85	8.1	58.27	58.80	2.9	1,709	0.17%
2021/07/28	10	55.04	7	56.20	56.70	3	1,678	0.18%
2021/07/27	4.1	57.02	1	56.30	56.20	3.1	1,678	0.19%
2021/07/26	5	57.34	7	57.49	57.80	-2	1,679	-0.12%
2021/07/23	3	55.20	4	55.68	55.10	-1	1,660	-0.06%
2021/07/22	1	55.10	1	54.90	53.90	0	1,667	0.00%
2021/07/21	5	53.36	3	52.87	52.90	2	1,669	0.12%
2021/07/20	3	54.17	0	0.00	54.40	3	1,657	0.18%
2021/07/19	0	0.00	1	56.60	56.40	-1	1,650	-0.06%
2021/07/16	0	0.00	2	56.95	56.70	-2	1,667	-0.12%
2021/07/15	2	56.45	0	0.00	56.60	2	1,670	0.12%
2021/07/14	11.1	56.46	1	57.00	56.30	10.1	1,678	0.60%
2021/07/13	5	57.36	3	56.23	55.50	2	1,690	0.12%
2021/07/12	13	59.16	13	59.43	58.10	0	1,654	0.00%
2021/07/09	9	60.92	3	60.60	60.50	6	1,593	0.38%
2021/07/08	24	60.99	16	61.60	61.50	8	1,600	0.50%
2021/07/07	9	58.67	9	58.83	59.00	0	1,539	0.00%
2021/07/06	17	58.55	5	58.52	58.80	12	1,574	0.76%
2021/07/05	25	56.92	13.2	57.29	58.00	11.8	1,762	0.67%
2021/07/02	7	54.84	11	55.45	55.10	-4	1,773	-0.23%
2021/07/01	11	55.09	20	55.57	54.70	-9	1,778	-0.51%
2021/06/30	4.2	55.40	37	54.76	55.00	-32.8	1,754	-1.87%
2021/06/29	13	53.28	7	53.53	52.70	6	1,690	0.35%
2021/06/28	31	54.44	25	54.62	54.60	6	1,673	0.36%
2021/06/25	22	53.05	18	52.77	53.00	4	1,659	0.24%
2021/06/24	5	53.18	9	52.70	54.40	-4	1,574	-0.25%
2021/06/22	10	49.80	1	49.20	49.15	9	1,541	0.58%
2021/06/21	1	48.60	0	0.00	48.50	1	1,543	0.06%
2021/06/16	2	49.75	1	50.20	49.30	1	1,542	0.06%
2021/06/15	0	0.00	7.1	50.91	50.20	-7.1	1,536	-0.46%
2021/06/11	2	49.95	3	51.93	49.95	-1	1,532	-0.07%
2021/06/10	5	51.64	11	50.38	51.40	-6	1,514	-0.40%
2021/06/09	6	49.38	1	50.40	49.40	5	1,500	0.33%
2021/06/08	2	50.03	2	50.45	50.50	0	1,495	0.00%
2021/06/07	6	48.77	0	0.00	49.35	6	1,498	0.40%
2021/06/04	5	50.32	2	50.60	49.80	3	1,492	0.20%
2021/06/02	1	49.70	1	50.10	49.70	0	1,469	0.00%
2021/06/01	1	49.50	1	50.00	49.80	0	1,460	0.00%
2021/05/31	1	50.00	0	0.00	49.10	1	1,454	0.07%
2021/05/28	1	49.85	3	49.80	49.55	-2	1,447	-0.14%
2021/05/26	2	50.45	0	0.00	49.70	2	1,438	0.14%
2021/05/25	9	51.24	4	50.94	51.50	5	1,420	0.35%
2021/05/24	0	0.00	1	47.80	47.45	-1	1,393	-0.07%
2021/05/21	0	0.00	1	46.35	45.95	-1	1,392	-0.07%
2021/05/19	0	0.00	8	44.33	44.65	-8	1,410	-0.57%
2021/05/18	7	43.10	1	43.10	43.10	6	1,406	0.43%
2021/05/17	1	39.20	1	39.20	39.20	0	1,396	0.00%
2021/05/13	1	44.75	1.1	45.30	44.40	-0.1	1,369	-0.01%
2021/05/12	5	44.36	10	44.52	43.85	-5	1,353	-0.37%
2021/05/11	2	48.50	1	50.60	48.00	1	1,339	0.07%
2021/05/10	5	52.12	1	51.90	51.00	4	1,327	0.30%
2021/05/07	1	50.30	1	49.50	49.60	0	1,313	0.00%
2021/05/04	1	46.15	2	46.55	48.10	-1	1,307	-0.08%
2021/05/03	1	51.30	2	50.40	50.30	-1	1,291	-0.08%
2021/04/29	1	52.40	2	52.80	52.70	-1	1,279	-0.08%
2021/04/28	1	52.00	3	52.30	52.50	-2	1,275	-0.16%
2021/04/27	1	54.29	1	53.60	52.60	0	1,269	0.00%
2021/04/26	3	54.47	3	54.97	54.70	0	1,257	0.00%
2021/04/23	2	54.10	7	54.74	54.40	-5	1,267	-0.39%
2021/04/22	6.1	58.34	2	58.70	53.50	4.1	1,271	0.32%
2021/04/21	3	57.83	3	58.30	57.50	0	1,249	0.00%
2021/04/20	3.1	57.77	1	58.20	57.50	2.1	1,242	0.17%
2021/04/19	7	56.54	8	56.23	58.20	-1	1,239	-0.08%
2021/04/16	5	55.96	1	56.20	56.00	4	1,205	0.33%
2021/04/15	6	56.92	7	57.03	56.90	-1	1,222	-0.08%
2021/04/14	7	56.30	8	56.34	56.50	-1	1,218	-0.08%
2021/04/13	16	58.76	20	58.94	57.80	-4	1,181	-0.34%
2021/04/12	37	59.56	20	59.00	58.10	17	1,130	1.50%
2021/04/09	55.1	61.79	44	61.90	60.20	11.1	1,047	1.05%
2021/04/08	19	54.83	18	55.89	57.60	1	767	0.13%
2021/04/07	3	52.23	1	52.10	52.40	2	673	0.30%
2021/04/06	3	49.90	3.5	50.51	50.80	-0.5	638	-0.07%
2021/04/01	1	49.25	0	0.00	48.60	1	617	0.16%
2021/03/31	1	48.35	1	48.70	48.20	0	605	0.00%
2021/03/30	6	49.35	3	48.77	48.90	3	593	0.51%
2021/03/29	1	46.00	0	0.00	46.40	1	552	0.18%
2021/03/26	0	0.00	1	46.00	45.75	-1	559	-0.18%
2021/03/25	0	0.00	2	47.00	45.40	-2	587	-0.34%
2021/03/22	0	0.00	2	44.35	44.85	-2	604	-0.33%
2021/03/19	0	0.00	2	44.50	44.20	-2	622	-0.32%
2021/03/16	0	0.00	1	44.50	44.25	-1	669	-0.15%
2021/03/15	0	0.00	4	44.38	44.65	-4	699	-0.57%
2021/03/12	1	43.25	3	43.65	43.70	-2	704	-0.28%
2021/03/11	1	43.40	3	43.92	43.50	-2	722	-0.28%
2021/03/05	1	42.45	0	0.00	42.35	1	808	0.12%
2021/03/04	0	0.00	3	43.25	42.75	-3	827	-0.36%
2021/03/03	1	42.90	0	0.00	42.85	1	856	0.12%
2021/03/02	1	43.20	0	0.00	42.95	1	864	0.12%
2021/02/26	3	43.03	0	0.00	43.20	3	872	0.34%
2021/02/25	2	43.38	0	0.00	43.50	2	882	0.23%
2021/02/23	1	43.50	0	0.00	43.75	1	915	0.11%
2021/02/22	4	44.83	0	0.00	44.20	4	957	0.42%
2021/02/05	0	0.00	1	41.35	41.40	-1	959	-0.10%
2021/02/02	1	41.75	0	0.00	41.40	1	1,062	0.09%
2021/02/01	0	0.00	1	40.45	40.60	-1	1,134	-0.09%
2021/01/22	0	0.00	1	41.05	41.25	-1	1,393	-0.07%
2021/01/21	1	41.10	1	41.75	40.90	0	1,413	0.00%
2021/01/20	1	42.35	0	0.00	41.10	1	1,448	0.07%
2021/01/19	0	0.00	4	43.83	43.60	-4	1,485	-0.27%
2021/01/18	0	0.00	2	43.50	43.70	-2	1,497	-0.13%
2021/01/15	3	43.12	0	0.00	42.20	3	1,503	0.20%
2021/01/14	1	44.30	0	0.00	44.30	1	1,502	0.07%
2021/01/13	0	0.00	1	44.35	44.40	-1	1,518	-0.07%
2021/01/12	0	0.00	1	44.55	43.70	-1	1,563	-0.06%
2021/01/11	0	0.00	1	45.70	45.40	-1	1,591	-0.06%
2021/01/08	2	46.63	3	46.73	46.00	-1	1,631	-0.06%
2021/01/07	0	0.00	1	45.60	45.10	-1	1,632	-0.06%
2021/01/06	5	44.49	0	0.00	44.30	5	1,659	0.30%
2021/01/04	0	0.00	10	46.75	46.70	-10	1,870	-0.53%
2020/12/30	0	0.00	3	45.40	45.65	-3	2,163	-0.14%
2020/12/28	0	0.00	2	44.75	45.45	-2	2,611	-0.08%
2020/12/24	1	46.15	0	0.00	46.10	1	3,119	0.03%
2020/12/23	1	45.20	0	0.00	45.30	1	3,289	0.03%
2020/12/22	0	0.00	1	46.30	45.20	-1	3,537	-0.03%
2020/12/21	9	45.74	3	47.00	45.90	6	3,637	0.16%
2020/12/18	2	48.65	0	0.00	48.60	2	3,662	0.05%
2020/12/15	5	50.62	2	50.00	49.75	3	3,740	0.08%
2020/12/14	1	50.40	3	50.27	50.70	-2	3,773	-0.05%
2020/12/11	1	52.00	0	0.00	50.40	1	3,938	0.03%
2020/12/09	1	50.80	1	51.60	50.70	0	4,020	0.00%
2020/12/07	3	51.87	3	50.93	50.60	0	4,337	0.00%
2020/12/03	1	51.20	0	0.00	51.20	1	5,094	0.02%
2020/11/30	11	51.45	0	0.00	50.70	11	5,184	0.21%
2020/11/27	2	51.40	1	51.40	51.40	1	5,216	0.02%
2020/11/26	1	50.40	0	0.00	50.40	1	5,261	0.02%
2020/11/25	0	0.00	2	50.40	50.10	-2	5,342	-0.04%
2020/11/23	1	50.80	0	0.00	51.10	1	5,441	0.02%
2020/11/20	2	51.50	0	0.00	50.90	2	5,500	0.04%
2020/11/18	3	49.70	2	49.55	49.55	1	5,535	0.02%
2020/11/12	1	49.20	2	49.20	49.05	-1	5,842	-0.02%
2020/11/11	1	49.80	0	0.00	49.80	1	6,032	0.02%
2020/11/10	0	0.00	6	50.58	50.20	-6	6,041	-0.10%
2020/11/09	1	52.10	11	52.06	51.80	-10	6,039	-0.17%
2020/11/06	1	52.40	3	51.07	51.10	-2	6,023	-0.03%
2020/11/05	11	51.93	8	51.71	50.90	3	6,089	0.05%
2020/11/04	1	50.80	0	0.00	50.80	1	6,204	0.02%
2020/11/03	9	52.24	3	51.70	50.70	6	6,293	0.10%
2020/11/02	7	50.31	0	0.00	50.40	7	6,533	0.11%
2020/10/30	8	52.51	0	0.00	50.20	8	6,651	0.12%
2020/10/29	0	0.00	1	49.40	50.60	-1	6,903	-0.01%
2020/10/27	0	0.00	15	50.82	50.00	-15	7,187	-0.21%
2020/10/26	7	52.47	2	52.30	51.50	5	7,215	0.07%
2020/10/23	5	52.50	7	52.27	52.20	-2	7,247	-0.03%
2020/10/22	0	0.00	3	51.50	51.50	-3	7,246	-0.04%
2020/10/21	0	0.00	35	51.60	51.80	-35	7,247	-0.48%
2020/10/20	7	51.81	5	52.86	52.00	2	7,248	0.03%
2020/10/19	7	51.90	4	52.13	52.70	3	7,208	0.04%
2020/10/16	4	50.75	15	51.47	50.60	-11	7,171	-0.15%
2020/10/15	4	52.55	14	52.70	51.60	-10	7,157	-0.14%
2020/10/14	10	52.90	1	52.70	52.50	9	7,140	0.13%
2020/10/13	9	52.06	24	52.34	52.00	-15	7,134	-0.21%
2020/10/12	6	54.15	18	53.96	52.00	-12	7,070	-0.17%
2020/10/08	27	57.04	17	56.45	56.00	10	6,957	0.14%
2020/10/07	11	55.45	8	55.58	55.70	3	6,908	0.04%
2020/10/06	48	55.26	31	56.55	55.20	17	6,877	0.25%
2020/10/05	7	52.03	16	52.76	53.00	-9	6,569	-0.14%
2020/09/30	1	51.00	6	50.63	50.80	-5	6,483	-0.08%
2020/09/29	25	52.42	29	51.92	49.90	-4	6,440	-0.06%
2020/09/28	12	50.41	6	49.55	51.20	6	6,078	0.10%
2020/09/25	19	49.35	13	48.58	49.50	6	5,937	0.10%
2020/09/24	11	49.03	9	48.52	47.70	2	5,731	0.03%
2020/09/23	11	48.64	6	48.50	47.70	5	5,735	0.09%
2020/09/22	9	48.00	14	47.73	48.80	-5	5,693	-0.09%
2020/09/21	4	47.71	1	47.60	47.35	3	5,647	0.05%
2020/09/18	4	47.71	1	47.50	47.30	3	5,646	0.05%
2020/09/17	25	47.87	0	0.00	48.05	25	5,641	0.44%
2020/09/16	5	47.91	11	48.09	47.50	-6	5,735	-0.10%
2020/09/15	11	46.56	5	46.46	46.00	6	5,610	0.11%
2020/09/14	4	45.76	17	45.70	45.70	-13	5,582	-0.23%
2020/09/11	16	48.25	6	48.18	46.70	10	5,532	0.18%
2020/09/10	14	49.05	9	49.43	48.00	5	5,401	0.09%
2020/09/09	65	50.87	70	51.17	49.75	-5	5,242	-0.10%
2020/09/08	20	47.20	17	47.63	49.55	3	4,643	0.06%
2020/09/07	0	0.00	1	45.70	45.05	-1	4,544	-0.02%
2020/09/04	4	44.59	3	45.73	45.60	1	4,582	0.02%
2020/09/03	10	46.28	5	46.79	45.50	5	4,645	0.11%
2020/09/02	10	44.98	1	45.75	46.20	9	4,627	0.19%
2020/09/01	6	45.63	2	45.35	45.40	4	4,677	0.09%
2020/08/31	7	44.80	4	45.21	44.75	3	4,700	0.06%
2020/08/28	4	44.05	2	44.50	43.75	2	4,634	0.04%
2020/08/27	5	43.68	9	44.34	44.00	-4	4,627	-0.09%
2020/08/26	7	43.86	23	43.03	43.45	-16	4,579	-0.35%
2020/08/25	20	43.14	3	44.53	43.00	17	4,547	0.37%
2020/08/24	3	43.53	6	44.40	43.45	-3	4,546	-0.07%
2020/08/21	10	42.69	16	42.73	42.80	-6	4,522	-0.13%
2020/08/20	5	41.97	22	42.13	39.90	-17	4,556	-0.37%
2020/08/19	1	45.90	7	45.42	44.10	-6	4,647	-0.13%
2020/08/18	32	46.76	30	45.93	46.10	2	4,627	0.04%
2020/08/17	39	46.58	11	47.16	47.25	28	4,654	0.60%
2020/08/14	0	0.00	6	43.63	43.35	-6	4,594	-0.13%
2020/08/13	7	43.83	10	43.50	43.65	-3	4,667	-0.06%
2020/08/12	4	43.85	4	43.66	44.20	0	4,652	0.00%
2020/08/11	34	44.46	38	43.98	42.70	-4	4,607	-0.09%
2020/08/10	13	45.53	28	44.86	44.20	-15	4,504	-0.33%
2020/08/07	7	45.56	15	45.32	45.60	-8	4,360	-0.18%
2020/08/06	42	44.56	64	44.59	46.20	-22	4,250	-0.52%
2020/08/05	40	42.21	12	41.28	42.30	28	3,962	0.71%
2020/08/04	32	42.31	35	42.05	40.50	-3	3,828	-0.08%
2020/08/03	4	40.79	6	41.48	41.80	-2	3,463	-0.06%
2020/07/31	6	35.18	20	35.66	38.00	-14	3,318	-0.42%
2020/07/30	21	34.56	6	34.80	34.55	15	3,141	0.48%
2020/07/29	1	33.45	1	33.20	33.50	0	3,068	0.00%
2020/07/28	0	0.00	1	32.00	31.70	-1	3,023	-0.03%
2020/07/24	1	32.60	2	32.80	32.25	-1	3,010	-0.03%
2020/07/23	2	33.40	0	0.00	32.70	2	2,995	0.07%
2020/07/22	1	33.30	0	0.00	33.10	1	2,983	0.03%
2020/07/21	0	0.00	13	33.97	33.25	-13	2,971	-0.44%
2020/07/20	1	33.15	2	32.68	33.05	-1	2,937	-0.03%
2020/07/17	1	32.50	6	32.38	32.70	-5	2,921	-0.17%
2020/07/16	10	33.30	5	33.26	33.10	5	2,893	0.17%
2020/07/15	4	33.18	11	33.45	32.90	-7	2,881	-0.24%
2020/07/14	8	35.49	3	34.53	33.80	5	2,845	0.18%
2020/07/13	31	34.50	8	34.63	34.20	23	2,717	0.85%
2020/07/10	2	32.00	2	32.23	31.80	0	2,624	0.00%
2020/07/09	2	33.98	7	33.49	33.20	-5	2,601	-0.19%
2020/07/08	19	34.30	20	34.49	33.95	-1	2,560	-0.04%
2020/07/06	4	33.89	3	33.57	33.95	1	2,460	0.04%
2020/07/03	10	33.90	8	34.15	33.95	2	2,436	0.08%
2020/07/02	23	34.37	17	34.45	34.80	6	2,392	0.25%
2020/07/01	0	0.00	2	32.40	32.35	-2	2,277	-0.09%
2020/06/30	1	32.55	2	32.20	32.15	-1	2,259	-0.04%
2020/06/29	1	32.15	0	0.00	32.10	1	2,241	0.04%
2020/06/24	2	31.80	8	31.84	32.20	-6	2,220	-0.27%
2020/06/23	7	34.21	18	33.74	32.20	-11	2,192	-0.50%
2020/06/22	11	32.32	2	31.83	33.20	9	2,045	0.44%
2020/06/19	1	30.30	0	0.00	30.20	1	1,997	0.05%
2020/06/18	1	31.25	13	31.12	30.95	-12	1,986	-0.60%
2020/06/17	3	31.55	4	31.46	31.00	-1	1,980	-0.05%
2020/06/16	4	32.19	8	32.53	31.80	-4	1,956	-0.20%
2020/06/15	64	31.93	48	32.13	31.70	16	1,926	0.83%
2020/06/12	24	29.37	18	29.68	30.30	6	1,867	0.32%
2020/06/11	17	31.51	7	32.08	31.20	10	1,815	0.55%
2020/06/10	15	32.85	7	32.46	32.00	8	1,741	0.46%
2020/06/09	8	34.43	24	34.77	34.30	-16	1,652	-0.97%
2020/06/08	15	36.77	2	36.10	36.10	13	1,620	0.80%
2020/06/05	17	34.36	13	34.56	35.65	4	1,521	0.26%
2020/06/04	1	32.50	0	0.00	32.45	1	1,443	0.07%
2020/06/03	4	32.43	3	32.02	32.20	1	1,423	0.07%
2020/06/02	1	31.90	2	33.45	31.50	-1	1,385	-0.07%
2020/06/01	3	34.25	2	32.70	32.75	1	1,356	0.07%
2020/05/29	1	33.35	1	33.00	33.35	0	1,317	0.00%
2020/05/28	3	31.75	15	32.03	32.00	-12	1,277	-0.94%
2020/05/27	13	31.29	25	30.30	31.25	-12	1,233	-0.97%
2020/05/26	99	33.23	82	33.43	32.75	17	1,151	1.48%
2020/05/25	2	30.93	9	31.01	31.45	-7	957	-0.73%
2020/05/22	43	27.81	49	28.12	28.60	-6	911	-0.66%
2020/05/21	24	25.63	19	25.80	26.00	5	757	0.66%
2020/05/20	11	23.43	24	23.87	24.00	-13	602	-2.16%
2020/05/14	1	18.80	0	0.00	18.40	1	429	0.23%
2020/05/07	0	0.00	1	19.80	19.45	-1	411	-0.24%
2020/05/05	2	19.10	1	19.30	19.00	1	386	0.26%
2020/04/29	1	19.00	1	19.20	19.05	0	392	0.00%
2020/04/16	0	0.00	1	18.25	18.30	-1	375	-0.27%
2020/03/30	0	0.00	3	15.60	15.90	-3	316	-0.95%
2020/03/26	0	0.00	1	16.15	16.50	-1	310	-0.32%
2020/03/25	3	16.92	0	0.00	16.30	3	305	0.98%
2020/03/17	0	0.00	1	15.10	14.50	-1	266	-0.38%
2020/03/11	2	18.25	0	0.00	18.05	2	247	0.81%
2020/03/03	1	20.00	0	0.00	19.85	1	239	0.42%
2020/02/13	1	20.95	0	0.00	20.90	1	247	0.40%
2020/02/03	3	19.13	0	0.00	20.80	3	246	1.22%
2020/01/20	0	0.00	1	23.90	23.75	-1	221	-0.45%
2019/11/11	0	0.00	2	26.50	25.60	-2	279	-0.72%
2019/11/08	2	26.05	0	0.00	26.45	2	279	0.72%
2019/11/07	2	25.25	0	0.00	25.25	2	270	0.74%
2019/10/29	1	25.40	0	0.00	25.35	1	289	0.34%
2019/10/28	1	25.75	1	26.10	25.65	0	301	0.00%
2019/10/25	1	26.00	2	25.90	25.90	-1	330	-0.30%
2019/10/24	4	26.20	1	26.65	26.20	3	334	0.90%
2019/10/22	1	26.90	0	0.00	26.85	1	341	0.29%
2019/10/18	3	26.30	0	0.00	26.25	3	343	0.87%
2019/10/17	1	26.30	0	0.00	26.45	1	347	0.29%
2019/10/16	2	25.63	0	0.00	26.05	2	349	0.57%
2019/10/14	1	25.55	2	25.80	25.15	-1	370	-0.27%
2019/10/08	2	26.70	2	27.00	26.60	0	372	0.00%
2019/10/07	0	0.00	3	27.05	26.85	-3	388	-0.77%
2019/10/04	0	0.00	1	26.90	26.80	-1	394	-0.25%
2019/10/01	0	0.00	3	27.55	27.45	-3	401	-0.75%
2019/09/26	0	0.00	2	28.45	28.30	-2	412	-0.48%
2019/09/23	1	28.80	0	0.00	28.90	1	435	0.23%
2019/09/19	0	0.00	5	28.77	28.85	-5	437	-1.14%
2019/09/17	2	29.10	6	29.37	29.20	-4	441	-0.91%
2019/09/16	0	0.00	2	29.15	29.00	-2	467	-0.43%
2019/09/12	2	29.20	0	0.00	29.25	2	471	0.42%
2019/09/10	0	0.00	4	29.43	29.05	-4	485	-0.82%
2019/09/06	4	29.99	0	0.00	29.95	4	509	0.78%
2019/09/04	0	0.00	30	30.32	30.20	-30	512	-5.85%
2019/08/30	1	29.70	0	0.00	29.45	1	530	0.19%
2019/08/27	0	0.00	2	29.98	29.95	-2	596	-0.34%
2019/08/26	30	29.98	0	0.00	29.70	30	630	4.76%
2019/08/21	0	0.00	3	29.70	30.00	-3	634	-0.47%
2019/08/20	0	0.00	1	29.35	29.30	-1	635	-0.16%
2019/08/19	1	29.25	4	29.20	29.40	-3	640	-0.47%
2019/08/16	0	0.00	2	29.15	29.05	-2	644	-0.31%
2019/08/14	1	29.15	0	0.00	29.20	1	649	0.15%
2019/08/13	0	0.00	3	28.95	29.35	-3	652	-0.46%
2019/08/06	0	0.00	12	28.13	29.05	-12	675	-1.78%
2019/08/02	0	0.00	1	30.15	29.90	-1	692	-0.14%
2019/07/30	8	31.32	5	31.50	31.20	3	724	0.41%
2019/07/29	5	32.50	10	32.50	32.45	-5	719	-0.70%
2019/07/24	1	30.85	0	0.00	31.25	1	712	0.14%
2019/07/23	5	30.75	2	31.03	30.70	3	721	0.42%
2019/07/18	4	31.70	0	0.00	31.55	4	739	0.54%
2019/07/16	11	31.30	10	32.20	31.30	1	738	0.14%
2019/07/15	7	30.89	5	31.32	31.35	2	729	0.27%
2019/07/12	0	0.00	1	30.70	30.40	-1	741	-0.13%
2019/07/09	1	30.60	2	30.23	30.00	-1	769	-0.13%
2019/07/08	2	30.85	0	0.00	30.70	2	788	0.25%
2019/07/04	2	30.20	0	0.00	30.30	2	853	0.23%
2019/07/03	5	30.18	4	30.10	30.10	1	869	0.12%
2019/07/02	1	29.80	0	0.00	30.00	1	889	0.11%
2019/06/28	0	0.00	6	29.65	29.70	-6	906	-0.66%
2019/06/24	1	29.85	0	0.00	29.90	1	1,219	0.08%
2019/06/21	10	30.55	10	31.20	30.25	0	1,285	0.00%
2019/06/20	0	0.00	1	29.80	30.00	-1	1,586	-0.06%
2019/06/17	2	29.55	1	30.55	29.75	1	1,858	0.05%
2019/06/14	0	0.00	1	28.85	28.80	-1	1,842	-0.05%
2019/06/11	0	0.00	1	29.95	29.60	-1	1,945	-0.05%
2019/06/10	1	29.60	3	30.12	29.60	-2	1,951	-0.10%
2019/06/06	4	29.86	2	29.83	29.55	2	2,005	0.10%
2019/06/05	3	29.85	4	29.60	29.15	-1	2,012	-0.05%
2019/06/03	17	30.01	15	29.32	29.50	2	2,030	0.10%
2019/05/31	9	28.36	9	28.71	30.00	0	1,997	0.00%
2019/05/29	3	27.60	0	0.00	27.10	3	1,996	0.15%
2019/05/28	2	27.40	0	0.00	27.45	2	2,009	0.10%
2019/05/27	0	0.00	1	27.45	26.70	-1	2,025	-0.05%
2019/05/24	3	28.10	2	27.55	27.30	1	2,032	0.05%
2019/05/20	1	28.20	0	0.00	28.05	1	2,301	0.04%
2019/05/17	3	29.67	4	29.11	28.70	-1	2,337	-0.04%
2019/05/16	3	29.77	8	29.89	29.60	-5	2,383	-0.21%
2019/05/15	7	30.36	2	30.35	30.35	5	2,431	0.21%
2019/05/13	0	0.00	1	29.80	29.60	-1	2,537	-0.04%
2019/05/09	10	29.90	0	0.00	29.65	10	2,548	0.39%
2019/05/07	0	0.00	1	32.65	32.20	-1	2,545	-0.04%
2019/05/06	0	0.00	1	33.15	32.20	-1	2,599	-0.04%
2019/05/03	6	33.80	0	0.00	33.65	6	2,648	0.23%
2019/05/02	10	34.37	0	0.00	33.90	10	2,734	0.37%
2019/04/30	0	0.00	1	32.90	33.95	-1	2,748	-0.04%
2019/04/29	0	0.00	5	33.55	33.00	-5	2,772	-0.18%
2019/04/26	1	34.40	20	34.30	34.00	-19	2,831	-0.67%
2019/04/25	1	35.60	0	0.00	35.20	1	3,220	0.03%
2019/04/24	1	35.85	0	0.00	35.55	1	3,320	0.03%
2019/04/22	12	36.19	0	0.00	36.50	12	3,345	0.36%
2019/04/18	2	36.48	14	35.91	35.40	-12	3,368	-0.36%
2019/04/17	11	36.78	3	36.68	36.50	8	3,382	0.24%
2019/04/16	9	37.07	11	36.98	37.00	-2	3,395	-0.06%
2019/04/15	3	36.65	1	36.85	36.85	2	3,415	0.06%
2019/04/12	4	36.60	2	37.28	36.50	2	3,473	0.06%
2019/04/11	5	37.55	1	37.35	37.10	4	3,537	0.11%
2019/04/10	8	38.01	1	38.05	38.05	7	3,552	0.20%
2019/04/09	1	36.95	3	37.13	36.85	-2	3,545	-0.06%
2019/04/08	3	37.07	0	0.00	36.60	3	3,601	0.08%
2019/04/02	12	37.20	13	37.49	37.05	-1	3,744	-0.03%
2019/04/01	2	36.70	2	36.70	36.70	0	3,944	0.00%
2019/03/29	13	38.27	13	38.13	37.45	0	4,037	0.00%
2019/03/28	6	38.83	8	39.14	38.55	-2	4,070	-0.05%
2019/03/27	39	39.73	11.8	40.01	39.10	27.3	4,024	0.68%
2019/03/26	10	38.90	7	39.29	38.35	3	3,878	0.08%
2019/03/25	64	39.46	167	39.32	39.50	-103	3,844	-2.68%	大賣/鉅額交易
2019/03/22	193	38.92	81	38.46	39.25	112	3,541	3.16%	大買/鉅額交易
2019/03/21	4	35.70	12	35.83	35.70	-8	3,344	-0.24%
2019/03/19	0	0.00	5	35.22	35.15	-5	3,361	-0.15%
2019/03/15	2	35.43	4	35.50	35.50	-2	3,453	-0.06%
2019/03/14	11	36.01	16	35.38	35.35	-5	3,469	-0.14%
2019/03/13	0	0.00	2	34.90	35.00	-2	3,455	-0.06%
2019/03/12	41	35.26	25	35.17	35.10	16	3,480	0.46%
2019/03/11	7	34.19	6	34.43	34.10	1	3,517	0.03%
2019/03/08	1	33.55	1	32.90	33.85	0	3,578	0.00%
2019/03/07	6	33.43	0	0.00	33.15	6	3,607	0.17%
2019/03/05	5	34.80	5	35.10	34.60	0	3,648	0.00%
2019/03/04	0	0.00	1	34.05	34.40	-1	3,681	-0.03%
2019/02/27	1	34.50	8	34.49	34.40	-7	3,723	-0.19%
2019/02/26	1	35.05	6	35.66	35.00	-5	3,731	-0.13%
2019/02/25	10	35.10	12	35.25	35.00	-2	3,729	-0.05%
2019/02/22	1.3	35.19	0	0.00	35.15	1.3	3,739	0.03%
2019/02/21	1	35.70	7	35.94	35.70	-6	3,764	-0.16%
2019/02/20	16	36.09	14	36.46	36.00	2	3,818	0.05%
2019/02/19	38	36.39	50	36.29	35.75	-12	3,829	-0.31%
2019/02/18	17	34.83	16	35.40	34.80	1	3,803	0.03%
2019/02/15	0	0.00	1	35.70	35.40	-1	3,952	-0.03%
2019/02/14	26	34.86	13	35.63	34.50	13	4,107	0.32%
2019/02/13	8	34.81	12	34.61	34.90	-4	4,148	-0.10%
2019/02/12	31	35.07	51	35.01	34.90	-20	4,157	-0.48%
2019/02/11	0	0.00	5	33.40	33.20	-5	4,077	-0.12%
2019/01/30	8	33.65	2	33.70	33.40	6	4,080	0.15%
2019/01/29	2	33.70	12	34.06	33.70	-10	4,087	-0.24%
2019/01/28	1	33.75	1	34.10	33.70	0	4,140	0.00%
2019/01/25	9	34.33	8	34.61	33.75	1	4,144	0.02%
2019/01/24	33	34.46	47	34.18	34.45	-14	4,096	-0.34%
2019/01/23	42	33.96	11	33.71	33.85	31	4,043	0.77%
2019/01/22	1	32.80	0	0.00	32.65	1	3,963	0.03%
2019/01/21	1	34.15	0	0.00	33.10	1	3,951	0.03%
2019/01/18	34	34.40	36	33.71	33.70	-2	3,928	-0.05%
2019/01/17	98	35.78	98	35.99	34.10	0	3,869	0.00%
2019/01/16	5	33.64	6.3	34.33	34.70	-1.3	3,492	-0.04%
2019/01/15	1	31.60	0	0.00	31.55	1	3,409	0.03%
2019/01/11	1	32.05	0	0.00	31.90	1	3,395	0.03%
2019/01/10	3	32.85	3	32.73	32.80	0	3,402	0.00%
2019/01/09	6	32.82	6	33.17	32.40	0	3,394	0.00%
2019/01/08	1	32.60	2	32.00	32.00	-1	3,391	-0.03%
2019/01/07	2	32.70	8	33.77	32.65	-6	3,379	-0.18%
2019/01/04	20	33.70	15	33.49	32.55	5	3,368	0.15%
2019/01/03	20	33.52	16	31.83	33.80	4	3,310	0.12%
2019/01/02	9	31.61	7	32.60	31.55	2	3,251	0.06%
2018/12/28	3	32.85	0	0.00	32.60	3	3,222	0.09%
2018/12/27	2	33.78	6	33.52	33.40	-4	3,198	-0.13%
2018/12/26	1	34.00	0	0.00	32.10	1	3,136	0.03%
2018/12/25	19	34.47	14	33.86	34.00	5	3,083	0.16%
2018/12/24	35	36.00	35	36.06	35.10	0	2,988	0.00%
2018/12/22	20	32.49	38	32.48	33.45	-18	2,789	-0.65%
2018/12/21	26	29.35	21.3	29.74	30.45	4.7	2,764	0.17%
2018/12/19	1	29.55	20	29.30	29.10	-19	2,733	-0.70%
2018/12/18	1	29.25	2	29.35	29.10	-1	2,735	-0.04%
2018/12/17	1	30.80	1	31.00	30.60	0	2,738	0.00%
2018/12/14	10.2	31.67	9	31.92	31.85	1.2	2,751	0.04%
2018/12/12	3	34.35	7	34.42	34.25	-4	2,677	-0.15%
2018/12/11	10	35.67	12	35.10	35.30	-2	2,643	-0.08%
2018/12/10	12	34.52	6	34.48	34.65	6	2,601	0.23%
2018/12/07	10	33.33	15	33.25	33.00	-5	2,523	-0.20%
2018/12/06	12	35.15	11	34.54	32.40	1	2,485	0.04%
2018/12/05	1	35.55	0	0.00	35.65	1	2,426	0.04%
2018/12/04	29	37.74	20	39.70	37.00	9	2,387	0.38%
2018/12/03	34	38.97	32	38.91	38.70	2	2,291	0.09%
2018/11/30	11	40.89	6	42.50	40.90	5	2,215	0.23%
2018/11/29	12	40.96	9	39.74	41.55	3	2,162	0.14%
2018/11/28	0	0.00	22	37.89	37.80	-22	2,116	-1.04%
2018/11/27	12	38.58	29	39.01	38.25	-17	2,089	-0.81%
2018/11/26	45	37.32	29	36.74	38.25	16	2,033	0.79%
2018/11/23	31	34.34	9	35.42	34.80	22	1,978	1.11%
2018/11/22	3	34.80	6	35.85	34.10	-3	1,963	-0.15%
2018/11/21	10	35.09	45	35.42	35.00	-35	1,950	-1.79%
2018/11/20	56	33.95	7	34.21	35.00	49	1,928	2.54%
2018/11/19	23	35.41	40	35.59	34.00	-17	1,883	-0.90%
2018/11/16	4	37.15	2	36.73	37.30	2	1,794	0.11%
2018/11/15	20	33.28	16	33.15	33.95	4	1,714	0.23%
2018/11/14	29	30.39	25	30.60	30.90	4	1,583	0.25%
2018/11/13	32	26.59	35	27.27	28.10	-3	1,394	-0.22%
2018/11/12	17	24.55	26	24.66	25.55	-9	1,187	-0.76%
2018/11/09	5	22.34	18	22.51	23.25	-13	1,094	-1.19%
2018/11/08	0	0.00	4	21.25	21.15	-4	1,058	-0.38%
2018/11/07	2	20.55	0	0.00	21.00	2	1,070	0.19%
2018/11/06	14	20.52	3	21.00	20.25	11	1,066	1.03%
2018/11/05	19	21.84	11	21.83	21.00	8	1,041	0.77%
2018/11/02	2	20.75	1	20.80	20.80	1	973	0.10%
2018/11/01	0	0.00	5	19.20	18.95	-5	948	-0.53%
2018/10/31	5	18.75	0	0.00	18.85	5	936	0.53%
2018/10/30	0	0.00	5	19.05	18.45	-5	929	-0.54%
2018/10/26	7	18.81	4	18.83	18.45	3	904	0.33%
2018/10/25	0	0.00	11	18.26	18.25	-11	890	-1.24%
2018/10/24	16	19.88	2	20.05	19.85	14	876	1.60%
2018/10/19	2	18.00	1	18.20	18.20	1	817	0.12%
2018/10/18	0	0.00	6	18.32	18.20	-6	806	-0.74%
2018/10/17	0	0.00	1	20.20	19.85	-1	776	-0.13%
2018/10/16	7	20.43	2	20.80	19.80	5	762	0.66%
2018/10/15	0	0.00	2	19.85	20.35	-2	727	-0.27%
2018/10/12	2	18.00	0	0.00	18.50	2	710	0.28%
2018/10/11	1	18.00	0	0.00	18.00	1	685	0.15%
2018/10/08	2	22.60	0	0.00	21.55	2	631	0.32%
2018/10/05	0	0.00	2	22.00	22.00	-2	617	-0.32%
2018/10/04	2	23.00	0	0.00	22.85	2	596	0.34%
2018/10/02	1	24.70	0	0.00	24.60	1	569	0.18%
2018/10/01	2	24.63	2	24.28	24.30	0	551	0.00%
2018/09/28	5	26.44	5	26.65	26.00	0	523	0.00%
2018/09/20	2	24.10	5	24.10	24.10	-3	282	-1.06%
2018/09/19	2	26.75	0	0.00	26.75	2	240	0.83%
2018/09/10	1	29.80	0	0.00	29.80	1	246	0.41%
2018/09/07	1	31.40	0	0.00	30.55	1	246	0.41%
2018/08/29	0	0.00	3	36.30	33.85	-3	295	-1.01%
2018/08/27	0	0.00	1	31.70	32.40	-1	276	-0.36%
2018/08/23	3	31.17	0	0.00	30.85	3	277	1.08%
2018/08/16	1	30.70	0	0.00	30.85	1	282	0.35%
2018/08/14	3	32.05	0	0.00	30.45	3	279	1.07%
2018/08/13	0	0.00	0.2	33.90	33.75	-0.2	258	-0.08%
2018/08/03	0	0.00	1	38.70	39.15	-1	360	-0.28%
2018/07/18	2	41.40	0	0.00	41.40	2	358	0.56%
2018/07/17	2	41.20	0	0.00	41.90	2	358	0.56%
2018/07/16	2	41.00	0	0.00	41.00	2	360	0.56%
2018/07/13	0	0.00	1	41.20	41.20	-1	364	-0.27%
2018/07/12	1	40.85	1	41.30	40.80	0	367	0.00%
2018/07/11	1	40.90	6	40.92	40.90	-5	368	-1.36%
2018/07/03	0.2	41.10	0	0.00	41.10	0.2	415	0.05%
2018/06/29	0	0.00	1	41.10	41.10	-1	422	-0.24%
2018/06/28	3	40.83	2	40.60	40.60	1	426	0.23%
2018/06/27	0	0.00	1	41.60	41.05	-1	430	-0.23%
2018/06/26	1	40.55	0	0.00	40.25	1	434	0.23%
2018/06/25	0	0.00	1	41.95	41.55	-1	449	-0.22%
2018/06/19	1	42.55	2	42.10	42.10	-1	496	-0.20%
2018/06/15	0	0.00	1	42.95	42.60	-1	498	-0.20%
2018/06/12	1	43.05	1	43.20	42.95	0	507	0.00%
2018/06/11	8	45.34	2	44.88	44.05	6	503	1.19%
2018/06/08	5	44.40	2	46.58	47.30	3	481	0.62%
2018/06/06	0	0.00	1	43.30	43.30	-1	471	-0.21%
2018/06/05	0	0.00	1	43.25	42.90	-1	482	-0.21%
2018/06/04	1	42.75	1	43.40	42.70	0	491	0.00%
2018/05/31	1	43.25	0	0.00	42.65	1	571	0.17%
2018/05/28	1	44.20	0	0.00	43.20	1	606	0.16%
2018/05/25	1	44.05	1	44.45	44.20	0	608	0.00%
2018/05/24	0	0.00	2	45.35	44.95	-2	610	-0.33%
2018/05/23	2	45.48	0	0.00	44.70	2	617	0.32%
2018/05/22	0	0.00	1	46.70	46.25	-1	625	-0.16%
2018/05/21	1	46.10	1	46.45	46.10	0	635	0.00%
2018/05/18	3	45.53	2	46.13	46.00	1	658	0.15%
2018/05/17	1	47.00	1	47.30	46.65	0	669	0.00%
2018/05/16	1	43.05	7	44.18	45.95	-6	656	-0.91%
2018/05/15	2	43.05	3	44.13	41.80	-1	641	-0.16%
2018/05/14	1	47.80	6	47.30	46.40	-5	649	-0.77%
2018/05/11	1	51.50	0	0.00	51.50	1	640	0.16%
2018/04/26	0	0.00	1	58.40	58.50	-1	994	-0.10%
2018/04/24	1	60.40	0	0.00	59.90	1	1,128	0.09%
2018/04/18	3	62.60	0	0.00	63.20	3	1,306	0.23%
2018/04/16	0	0.00	2	63.90	62.80	-2	1,431	-0.14%
2018/04/13	0	0.00	1	62.20	62.20	-1	1,438	-0.07%
2018/04/12	4.1	59.75	2	59.70	60.40	2.1	1,489	0.14%
2018/04/11	4	63.90	2	63.30	62.60	2	1,527	0.13%
2018/04/03	0	0.00	2	70.00	69.90	-2	1,608	-0.12%
2018/03/31	1	68.60	0	0.00	67.30	1	1,746	0.06%
2018/03/29	1	67.90	16	68.41	68.20	-15	1,820	-0.82%
2018/03/28	7	68.27	5	69.52	67.50	2	1,852	0.11%
2018/03/27	45	70.99	31	68.60	68.40	14	1,886	0.74%
2018/03/26	1	72.70	0	0.00	72.70	1	1,933	0.05%
2018/03/20	0	0.00	1	83.10	83.20	-1	2,021	-0.05%
2018/03/19	1	85.50	0	0.00	83.60	1	2,042	0.05%
2018/03/08	0	0.00	7	83.04	81.30	-7	2,147	-0.33%
2018/03/06	11	88.57	5	87.98	83.50	6	2,129	0.28%
2018/03/05	0	0.00	4	79.58	83.80	-4	2,075	-0.19%
2018/03/02	4	76.88	4	77.38	76.20	0	2,045	0.00%
2018/03/01	0	0.00	2	77.20	77.10	-2	2,049	-0.10%
2018/02/26	2	76.05	1	76.80	75.50	1	2,055	0.05%
2018/02/23	2	75.85	0.1	76.10	75.50	1.9	2,069	0.09%
2018/02/22	1	76.00	4	76.90	76.20	-3	2,078	-0.14%
2018/02/21	0	0.00	1.1	76.05	76.20	-1.1	2,081	-0.05%
2018/02/12	4	75.23	2	75.00	73.00	2	2,084	0.10%
2018/02/09	4	74.80	1	78.60	78.80	3	2,078	0.14%
2018/02/08	0	0.00	5	78.98	78.50	-5	2,083	-0.24%
2018/02/07	2	80.30	2	81.90	79.10	0	2,105	0.00%
2018/02/06	6	79.32	0	0.00	77.90	6	2,124	0.28%
2018/02/05	2	86.00	1	87.20	86.50	1	2,119	0.05%
2018/02/02	2	89.00	4	88.65	88.30	-2	2,138	-0.09%
2018/02/01	3	90.07	4.1	89.83	89.10	-1.1	2,168	-0.05%
2018/01/31	8	91.06	8	89.06	92.00	0	2,168	0.00%
2018/01/30	1	86.20	5	86.62	86.20	-4	2,122	-0.19%
2018/01/26	5	85.64	3	84.33	85.50	2	2,109	0.09%
2018/01/25	1	86.40	3	89.67	86.50	-2	2,093	-0.10%
2018/01/24	6.2	87.70	9	87.26	86.40	-2.8	2,082	-0.13%
2018/01/23	8	91.65	5	90.78	89.60	3	2,053	0.15%
2018/01/22	20.1	91.90	2	98.86	90.30	18.1	2,040	0.89%
2018/01/19	1	97.00	2.1	94.80	97.40	-1.1	2,035	-0.05%
2018/01/18	15	94.35	10	96.56	91.20	5	2,038	0.25%
2018/01/17	14	92.05	61	90.28	93.60	-47	2,023	-2.32%
2018/01/16	2	85.85	2	86.50	86.80	0	1,987	0.00%
2018/01/15	4	82.20	2	81.90	83.00	2	2,004	0.10%
2018/01/12	4	83.10	5	78.84	79.00	-1	2,025	-0.05%
2018/01/11	54	78.78	60	73.15	80.20	-6	2,080	-0.29%
2018/01/10	15	76.35	5	77.42	80.00	10	2,054	0.49%
2018/01/09	2	75.20	5	75.20	75.20	-3	2,014	-0.15%
2018/01/08	7	80.51	5	81.12	83.50	2	2,032	0.10%
2018/01/05	2	73.85	11	73.59	76.50	-9	2,004	-0.45%
2018/01/04	3	68.63	15	71.61	71.90	-12	2,020	-0.59%
2018/01/03	6	67.25	2	70.00	69.20	4	2,023	0.20%