達方 (8163)-元大-信義券商分點個股進出

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
61.5
漲跌
▼0.2
漲幅
-0.32%
成交量
1,085張
產業
上市電腦週邊類股
476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－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義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
2024/04/18	0.2	60.60	0	0.00	60.80	0.2	2,195	0.01%
2024/04/17	0.1	60.50	0	0.00	60.60	0.1	2,197	0.00%
2024/04/16	3	60.33	0	0.00	60.10	3	2,196	0.14%
2024/04/12	1	61.50	1	62.00	62.00	0	2,221	0.00%
2024/04/11	2	61.75	1	61.50	61.50	1	2,301	0.04%
2024/04/09	4.2	61.69	3	62.03	62.10	1.2	2,312	0.05%
2024/04/03	0	0.00	1.3	63.85	63.60	-1.3	2,345	-0.06%
2024/04/01	1	62.90	0	0.00	62.90	1	2,322	0.04%
2024/03/29	1	62.00	1	62.10	62.30	0	2,319	0.00%
2024/03/27	0	0.00	1	62.90	63.00	-1	2,317	-0.04%
2024/03/26	1.2	62.03	0	0.00	61.90	1.2	2,323	0.05%
2024/03/25	2.1	63.10	2	62.65	62.80	0.1	2,309	0.00%
2024/03/22	0	64.10	0.1	64.10	64.30	-0.1	2,308	-0.01%
2024/03/21	0	0.00	2	63.70	64.10	-2	2,289	-0.09%
2024/03/20	2.1	63.16	3	63.03	62.40	-0.9	2,288	-0.04%
2024/03/19	0	0.00	0.3	61.90	61.90	-0.3	2,245	-0.01%
2024/03/18	0	0.00	10	60.50	60.80	-10	2,237	-0.45%
2024/03/15	3	60.60	2	60.30	60.00	1	2,241	0.04%
2024/03/12	0.1	60.05	0	0.00	60.50	0.1	2,229	0.01%
2024/03/11	0	59.80	3	60.03	59.60	-3	2,243	-0.13%
2024/03/08	4.1	60.60	109	60.23	60.00	-104.9	2,235	-4.69%	大賣/鉅額交易
2024/03/07	4	60.90	5	61.22	61.00	-1	2,216	-0.05%
2024/03/06	28.1	61.44	14.5	61.55	61.70	13.6	2,159	0.63%
2024/03/05	11	59.39	11	60.69	61.40	0	1,963	0.00%
2024/03/04	1	55.60	16.1	55.86	55.90	-15.1	1,648	-0.91%
2024/03/01	1	54.40	16	54.38	54.40	-15	1,616	-0.93%
2024/02/27	0	0.00	77	53.27	53.40	-77	1,576	-4.88%
2024/02/26	0	0.00	50	52.83	52.70	-50	1,585	-3.15%
2024/02/23	7	52.41	0	0.00	52.00	7	1,651	0.42%
2024/02/22	0	0.00	8	52.64	52.80	-8	1,661	-0.48%
2024/02/21	10	52.50	0	0.00	52.50	10	1,686	0.59%
2024/02/20	1	52.60	0	0.00	52.50	1	1,739	0.06%
2024/02/19	0	0.00	104	52.30	52.60	-104	1,748	-5.95%	大賣/鉅額交易
2024/02/16	0	0.00	105	52.14	52.10	-105	1,775	-5.91%	大賣/鉅額交易
2024/02/05	3	50.30	0	0.00	50.60	3	1,824	0.16%
2024/02/02	7	51.01	0	0.00	50.70	7	1,867	0.37%
2024/01/30	10.1	51.26	0	0.00	51.00	10.1	2,045	0.49%
2024/01/29	2	51.70	0	0.00	51.70	2	2,257	0.09%
2024/01/25	2	51.80	0	0.00	51.50	2	2,513	0.08%
2024/01/23	8	52.30	0	0.00	52.40	8	2,498	0.32%
2024/01/22	2.1	52.19	2	52.60	52.50	0.1	2,489	0.00%
2024/01/17	1	51.70	2	51.50	51.90	-1	2,471	-0.04%
2024/01/16	8	51.78	0	0.00	52.00	8	2,456	0.33%
2024/01/15	15	52.22	10	52.10	52.20	5	2,445	0.20%
2024/01/12	10	51.50	0	0.00	51.60	10	2,440	0.41%
2024/01/10	3	51.90	0	52.10	51.90	3	2,433	0.12%
2024/01/09	10.1	52.20	0	0.00	52.10	10.1	2,421	0.42%
2024/01/08	10.2	54.07	0	0.00	52.60	10.2	2,408	0.42%
2024/01/05	1	56.20	1.1	55.53	54.90	-0.1	2,360	0.00%
2024/01/04	26.1	53.70	0	0.00	53.50	26.1	2,267	1.15%
2024/01/03	140	55.47	2.6	55.63	55.30	137.5	2,241	6.13%	大買/鉅額交易
2024/01/02	216	55.29	20	54.60	55.60	196	2,210	8.87%	大買/鉅額交易
2023/12/29	20	53.90	11	53.85	54.20	9	2,162	0.42%
2023/12/28	4	52.60	0	0.00	53.10	4	2,121	0.19%
2023/12/26	1	52.00	0	0.00	52.20	1	2,092	0.05%
2023/12/25	1	51.90	0	0.00	51.80	1	2,082	0.05%
2023/12/22	0.1	52.70	0	0.00	52.50	0.1	2,066	0.00%
2023/12/21	3	52.57	20	53.05	52.60	-17	2,052	-0.83%
2023/12/20	2.1	53.68	15	53.77	53.70	-12.9	2,025	-0.64%
2023/12/19	0.1	54.20	7.5	53.87	53.00	-7.4	2,003	-0.37%
2023/12/18	21.2	55.29	1	55.80	54.40	20.2	1,960	1.03%
2023/12/15	6.1	56.05	15	56.33	56.10	-8.9	1,931	-0.46%
2023/12/14	0	0.00	0.2	56.44	56.70	-0.2	1,889	-0.01%
2023/12/13	7.1	55.43	0	0.00	55.80	7.1	1,859	0.38%
2023/12/12	0.1	55.00	0	0.00	55.30	0.1	1,830	0.01%
2023/12/11	0	0.00	10	54.81	54.90	-10	1,814	-0.55%
2023/12/07	2	54.90	9	54.52	54.50	-7	1,785	-0.39%
2023/12/06	0	0.00	7	55.54	55.40	-7	1,757	-0.40%
2023/12/05	13	54.75	5	54.60	54.80	8	1,714	0.47%
2023/12/04	1	54.90	0	0.00	55.00	1	1,687	0.06%
2023/11/30	4.1	52.94	7.2	53.01	52.70	-3.1	1,593	-0.20%
2023/11/29	1.1	52.36	0	0.00	52.30	1.1	1,534	0.07%
2023/11/28	10	51.90	0	0.00	52.10	10	1,527	0.65%
2023/11/27	0	0.00	10	51.10	50.90	-10	1,508	-0.66%
2023/11/24	10.1	51.50	4	51.58	51.60	6.1	1,497	0.41%
2023/11/22	4	52.15	2.2	52.56	52.60	1.8	1,452	0.12%
2023/11/21	0.3	51.13	10	51.30	51.10	-9.7	1,379	-0.70%
2023/11/20	10	51.15	0	0.00	51.20	10	1,361	0.73%
2023/11/17	4	51.48	0	0.00	51.60	4	1,329	0.30%
2023/11/16	0.1	50.80	0	0.00	50.90	0.1	1,267	0.01%
2023/11/14	0.1	50.90	0	0.00	50.20	0.1	1,211	0.01%
2023/11/13	0	0.00	1	50.70	51.00	-1	1,175	-0.09%
2023/11/10	1	50.60	10	51.20	51.40	-9	1,116	-0.81%
2023/11/09	0	0.00	5	51.30	50.90	-5	1,063	-0.47%
2023/11/08	0	0.00	1	49.45	50.00	-1	974	-0.10%
2023/11/07	1	49.45	0	0.00	49.85	1	936	0.11%
2023/11/06	15	49.92	0	49.85	49.70	15	881	1.70%
2023/11/03	1	48.55	2.4	48.45	48.85	-1.4	661	-0.21%
2023/10/26	0	0.00	0.1	43.35	42.85	-0.1	448	-0.03%
2023/10/19	2	42.90	0	0.00	42.60	2	483	0.41%
2023/10/18	0	0.00	0	42.80	44.00	0	481	0.00%
2023/10/02	0	0.00	10	43.38	43.50	-10	645	-1.55%
2023/08/18	0.1	42.35	5	42.15	42.00	-4.9	879	-0.56%
2023/08/16	5	41.75	0	0.00	41.70	5	909	0.55%
2023/08/07	2	42.55	2	42.90	42.80	0	946	0.00%
2023/07/28	2	44.60	0	0.00	44.65	2	908	0.22%
2023/07/27	1	44.50	0	0.00	45.20	1	901	0.11%
2023/07/20	0.1	44.90	0	0.00	45.05	0.1	882	0.01%
2023/07/17	16	45.96	1	46.00	46.00	15	880	1.70%
2023/07/14	0.1	45.55	3	45.45	45.55	-2.9	876	-0.33%
2023/07/13	3	45.83	0	0.00	45.15	3	869	0.34%
2023/07/10	0	0.00	100	46.00	46.00	-100	821	-12.17%
2023/07/05	0.1	47.55	0.6	47.55	47.35	-0.5	824	-0.06%
2023/06/30	0.1	46.45	0	0.00	46.30	0.1	805	0.01%
2023/06/29	3	46.62	0	0.00	46.70	3	803	0.37%
2023/06/28	0.1	45.80	0	0.00	45.65	0.1	790	0.01%
2023/06/19	2	47.35	2	47.45	47.35	0	781	0.00%
2023/06/13	0.2	47.30	30	47.47	47.55	-29.8	769	-3.87%
2023/06/08	0.1	47.10	0	0.00	46.70	0.1	775	0.01%
2023/06/07	0	0.00	2.5	47.28	47.30	-2.5	789	-0.31%
2023/06/02	0.1	47.35	30	47.36	47.40	-29.9	965	-3.10%
2023/06/01	0	0.00	0.2	46.95	47.10	-0.2	959	-0.02%
2023/05/26	0.1	46.15	0	0.00	46.35	0.1	938	0.01%
2023/05/25	0.1	46.40	0	0.00	46.65	0.1	925	0.01%
2023/05/23	0	0.00	0.2	46.70	46.90	-0.2	912	-0.02%
2023/05/19	0	0.00	2	45.95	45.55	-2	883	-0.23%
2023/05/18	2	45.65	0	0.00	45.50	2	872	0.23%
2023/05/17	0.1	45.35	0	0.00	45.40	0.1	864	0.01%
2023/05/16	0.1	45.10	0	0.00	45.10	0.1	855	0.01%
2023/05/12	0	0.00	0.4	44.50	44.75	-0.4	886	-0.05%
2023/05/11	0	0.00	0.3	44.65	44.00	-0.3	915	-0.03%
2023/04/28	0.1	43.75	1	43.70	43.90	-0.9	934	-0.10%
2023/04/27	0.2	43.65	0	0.00	43.45	0.2	931	0.02%
2023/04/26	0.2	42.75	0	0.00	43.35	0.2	933	0.02%
2023/04/17	0	0.00	1	44.50	44.55	-1	896	-0.11%
2023/04/14	0.2	44.57	1	44.70	44.40	-0.9	887	-0.10%
2023/04/13	1.1	44.65	0.4	44.95	44.55	0.7	879	0.07%
2023/04/12	0.1	44.65	3	44.60	45.30	-2.9	865	-0.33%
2023/04/07	0.1	44.50	0	44.50	44.15	0.1	783	0.01%
2023/04/06	1	44.00	0.1	44.50	44.50	0.9	777	0.12%
2023/03/31	0.1	44.10	0	0.00	44.10	0.1	763	0.01%
2023/03/29	0.1	43.80	0	0.00	43.75	0.1	760	0.01%
2023/03/28	3	43.97	0	0.00	43.65	3	763	0.39%
2023/03/24	1	44.10	0	0.00	44.10	1	762	0.13%
2023/03/23	0	0.00	0.5	44.00	44.20	-0.5	757	-0.07%
2023/03/21	2.2	43.55	0	0.00	43.55	2.2	744	0.30%
2023/03/17	0.3	43.00	0	0.00	43.30	0.3	744	0.03%
2023/03/14	5	43.64	10	43.76	43.50	-5	740	-0.68%
2023/03/13	0	0.00	40	43.18	43.60	-40	738	-5.41%
2023/03/10	0.1	43.80	0	0.00	43.85	0.1	726	0.01%
2023/03/09	50	44.62	1.8	44.43	44.50	48.2	713	6.76%
2023/03/08	0	43.45	21	44.61	44.70	-21	671	-3.13%
2023/02/21	20	41.15	0	0.00	41.15	20	542	3.69%
2023/02/17	5	40.80	0	0.00	40.90	5	545	0.92%
2023/02/16	0.1	40.85	0	0.00	40.85	0.1	544	0.02%
2023/02/14	0.3	40.50	0	0.00	40.40	0.3	544	0.06%
2023/02/13	0	0.00	30	40.54	40.50	-30	545	-5.50%
2023/02/09	30	41.74	0	0.00	41.55	30	511	5.87%
2023/01/30	0.1	39.40	0	0.00	39.30	0.1	431	0.02%
2022/12/09	2.1	38.61	0	0.00	38.50	2.1	478	0.44%
2022/12/01	0.1	40.40	0	0.00	40.50	0.1	484	0.02%
2022/11/30	0	0.00	5	40.20	40.15	-5	479	-1.04%
2022/11/09	0	38.95	0	0.00	39.25	0	440	0.00%
2022/10/20	0.1	36.95	0	0.00	37.15	0.1	528	0.01%
2022/10/06	0	0.00	0	40.00	39.60	0	518	0.00%
2022/09/28	0.1	39.00	0	0.00	38.50	0.1	595	0.01%
2022/09/20	0.1	42.45	0	0.00	42.40	0.1	663	0.01%
2022/09/15	1	42.90	0	0.00	42.75	1	683	0.15%
2022/08/30	0	0.00	2	41.25	41.20	-2	701	-0.29%
2022/08/24	0.1	41.40	0	0.00	41.00	0.1	707	0.01%
2022/08/23	0.1	41.75	0	0.00	41.50	0.1	710	0.02%
2022/08/18	1	41.00	0	0.00	41.15	1	705	0.14%
2022/08/15	0	41.70	0	0.00	41.70	0	724	0.00%
2022/08/11	0.1	41.35	0	0.00	41.75	0.1	725	0.01%
2022/08/10	0.1	41.28	0	0.00	41.40	0.1	723	0.01%
2022/07/20	0.1	39.25	0	0.00	39.10	0.1	947	0.01%
2022/07/13	2	37.25	0	0.00	37.55	2	1,105	0.18%
2022/07/12	0	0.00	2	36.10	36.10	-2	1,112	-0.18%
2022/07/01	10	38.80	0	0.00	38.80	10	1,108	0.90%
2022/06/22	0.1	42.00	0	0.00	41.40	0.1	1,181	0.01%
2022/06/16	0.1	42.80	2	42.55	42.10	-1.9	1,249	-0.15%
2022/06/15	0	0.00	1.2	42.70	42.75	-1.2	1,284	-0.09%
2022/06/06	0	0.00	2	43.90	43.90	-2	1,667	-0.12%
2022/05/31	1	43.55	0	0.00	43.75	1	1,776	0.06%
2022/05/30	0.1	43.75	0	0.00	43.80	0.1	1,778	0.01%
2022/05/25	0.2	43.20	0	0.00	43.05	0.2	1,784	0.01%
2022/05/17	0	42.65	0	0.00	42.65	0	1,784	0.00%
2022/05/16	2.1	42.08	0	0.00	42.30	2.1	1,784	0.12%
2022/05/11	1	42.60	0	0.00	42.50	1	1,782	0.06%
2022/05/10	0.1	43.35	1	43.40	43.40	-0.9	1,764	-0.05%
2022/05/04	1.1	46.20	0	0.00	45.80	1.1	1,685	0.07%
2022/04/28	0.1	47.40	0	0.00	47.25	0.1	1,654	0.01%
2022/04/27	0.1	47.40	0	0.00	46.95	0.1	1,650	0.01%
2022/04/26	0.1	48.75	0	0.00	48.60	0.1	1,630	0.01%
2022/04/21	0	0.00	0.6	50.50	50.40	-0.6	1,612	-0.04%
2022/04/20	5	49.95	3	50.40	50.40	2	1,577	0.13%
2022/04/18	0	0.00	1	48.35	48.40	-1	1,519	-0.07%
2022/04/11	1	48.00	0	0.00	47.80	1	1,626	0.06%
2022/04/08	0.1	48.30	0	0.00	48.20	0.1	1,658	0.01%
2022/04/07	0.2	49.20	0	0.00	47.90	0.2	1,710	0.01%
2022/04/06	1	49.55	1	49.20	49.15	0	1,868	0.00%
2022/03/30	0.1	50.10	11	49.68	50.20	-10.9	1,983	-0.55%
2022/03/29	11.1	49.22	0	0.00	49.05	11.1	1,947	0.57%
2022/03/23	0	0.00	1	49.50	49.15	-1	2,025	-0.05%
2022/03/21	0.1	48.95	1	49.25	49.30	-0.9	2,122	-0.04%
2022/03/18	0.1	49.30	0	0.00	48.40	0.1	2,142	0.00%
2022/03/17	0	0.00	25	49.31	49.35	-25	2,134	-1.17%
2022/03/16	1	49.65	0	0.00	49.50	1	2,147	0.05%
2022/03/14	1	49.60	0.1	49.55	49.35	1	2,218	0.04%
2022/03/10	0.1	48.50	0	0.00	48.35	0.1	2,323	0.00%
2022/03/09	2	48.75	2.3	48.01	48.30	-0.3	2,435	-0.01%
2022/03/08	0.3	46.07	0	0.00	44.70	0.3	2,688	0.01%
2022/03/07	1	46.60	1.2	45.88	46.00	-0.2	2,710	-0.01%
2022/03/04	1	47.90	2.6	47.92	47.60	-1.6	2,750	-0.06%
2022/02/24	0	0.00	4	46.00	45.50	-4	3,275	-0.12%
2022/02/23	0.1	46.75	0	0.00	46.90	0.1	3,369	0.00%
2022/02/15	0.2	46.80	1	46.65	46.50	-0.8	3,402	-0.02%
2022/02/08	0.2	46.05	0	0.00	46.20	0.2	3,420	0.01%
2022/02/07	0.2	45.10	0	0.00	45.60	0.2	3,429	0.01%
2022/01/26	0.2	45.05	0	0.00	44.80	0.2	3,474	0.01%
2022/01/20	2	47.35	2	47.20	47.20	0	3,467	0.00%
2022/01/19	5	47.00	0	0.00	46.95	5	3,469	0.14%
2022/01/17	0	0.00	1	47.15	47.15	-1	3,453	-0.03%
2022/01/14	0.1	46.35	0	0.00	46.35	0.1	3,450	0.00%
2022/01/12	1	46.70	0	0.00	46.80	1	3,438	0.03%
2022/01/10	0.2	47.80	0	0.00	48.05	0.2	3,397	0.01%
2022/01/07	0.2	47.30	6	47.41	47.30	-5.8	3,382	-0.17%
2022/01/05	2	49.03	2	49.60	48.85	0	3,313	0.00%
2022/01/04	2	49.50	2	49.95	49.35	0	3,280	0.00%
2022/01/03	1.1	49.89	0	0.00	49.50	1.1	3,252	0.03%
2021/12/30	1	50.70	1	51.10	50.70	0	3,209	0.00%
2021/12/29	29	50.67	9.1	50.75	51.00	19.9	3,153	0.63%
2021/12/28	0	0.00	1	49.45	49.35	-1	2,973	-0.03%
2021/12/24	3	49.63	3	49.22	49.35	0	2,929	0.00%
2021/12/23	1	48.55	53	48.53	48.60	-52	2,836	-1.83%
2021/12/21	0.2	48.35	0	0.00	48.50	0.2	2,823	0.01%
2021/12/20	2	48.63	1	49.20	48.50	1	2,804	0.04%
2021/12/17	1	48.90	0	0.00	48.80	1	2,782	0.04%
2021/12/16	0	0.00	2	49.20	49.85	-2	2,709	-0.07%
2021/12/15	12.1	48.38	0	0.00	48.20	12.1	2,603	0.46%
2021/12/13	1	48.90	2	48.85	48.85	-1	2,526	-0.04%
2021/12/10	23	48.82	5	48.65	49.15	18	2,501	0.72%
2021/12/09	0	0.00	18	48.36	48.30	-18	2,450	-0.73%
2021/12/08	7	49.16	13	49.43	49.00	-6	2,383	-0.25%
2021/12/07	9.1	49.52	1	49.70	49.65	8.1	2,295	0.35%
2021/12/06	1	49.75	0	0.00	49.20	1	2,207	0.05%
2021/12/03	56	49.53	4.1	49.41	49.60	51.9	2,123	2.44%
2021/12/02	24	48.99	15	49.00	48.65	9	1,971	0.46%
2021/12/01	0	0.00	0.2	46.95	47.15	-0.2	1,611	-0.01%
2021/11/30	0.1	46.60	0	0.00	46.50	0.1	1,580	0.01%
2021/11/29	1	45.10	0	0.00	45.80	1	1,559	0.06%
2021/11/26	7	46.27	5	46.43	46.15	2	1,518	0.13%
2021/11/25	0.2	46.15	0	0.00	46.10	0.2	1,469	0.01%
2021/11/24	14	45.97	2	47.05	46.00	12	1,473	0.81%
2021/11/23	16	46.79	4.2	46.65	47.05	11.8	1,332	0.89%
2021/11/22	2	45.40	1	45.50	45.45	1	1,066	0.09%
2021/11/19	10	42.96	0	0.00	42.90	10	1,024	0.98%
2021/11/12	0.1	42.85	0	0.00	43.00	0.1	1,104	0.01%
2021/11/11	5	43.43	0	0.00	43.05	5	1,115	0.45%
2021/10/26	0.2	41.35	0	0.00	41.20	0.2	1,209	0.02%
2021/10/14	0	0.00	1	39.35	39.60	-1	1,441	-0.07%
2021/10/13	1	39.50	0	0.00	39.50	1	1,558	0.06%
2021/10/04	2	39.55	0	0.00	39.20	2	1,746	0.11%
2021/09/29	3	41.35	0	0.00	41.30	3	1,795	0.17%
2021/09/23	0.2	42.20	0	0.00	42.10	0.2	1,866	0.01%
2021/09/13	0.1	43.60	0	0.00	43.50	0.1	2,031	0.00%
2021/09/08	1	42.95	0	0.00	42.80	1	2,069	0.05%
2021/09/03	1	44.85	0	0.00	44.85	1	2,143	0.05%
2021/09/02	1	44.50	0	0.00	44.75	1	2,191	0.05%
2021/09/01	2	44.63	0	0.00	44.60	2	2,163	0.09%
2021/08/30	0	0.00	1	43.80	43.90	-1	2,128	-0.05%
2021/08/23	6	41.70	0	0.00	41.75	6	2,096	0.29%
2021/08/19	6	43.53	0	0.00	43.15	6	2,115	0.28%
2021/08/16	3	43.83	2	44.00	44.05	1	2,086	0.05%
2021/08/13	8.1	44.95	0	0.00	44.90	8.1	2,080	0.39%
2021/08/12	0.1	45.90	0	0.00	45.55	0.1	2,083	0.00%
2021/08/11	0.2	46.18	0	0.00	45.80	0.2	2,099	0.01%
2021/08/10	0.1	46.75	3	47.30	46.75	-2.9	2,098	-0.14%
2021/08/09	0	0.00	2.3	47.95	47.95	-2.3	2,127	-0.11%
2021/08/05	0	0.00	13	47.69	47.85	-13	2,189	-0.59%
2021/08/04	0	0.00	8	47.43	47.50	-8	2,263	-0.35%
2021/07/30	0	0.00	1	46.95	47.00	-1	2,500	-0.04%
2021/07/29	0.2	46.60	0	0.00	46.65	0.2	2,511	0.01%
2021/07/28	3	46.02	0	0.00	46.50	3	2,525	0.12%
2021/07/27	3	47.12	0	0.00	46.90	3	2,579	0.12%
2021/07/26	1	47.70	12	47.42	47.70	-11	2,606	-0.42%
2021/07/22	0	0.00	10	47.36	47.30	-10	2,730	-0.37%
2021/07/21	1.2	46.74	0	0.00	46.95	1.2	2,826	0.04%
2021/07/20	0	0.00	3	47.20	46.95	-3	2,865	-0.10%
2021/07/19	22	48.92	1.2	48.86	48.10	20.8	2,857	0.73%
2021/07/16	0	0.00	3	47.70	48.00	-3	2,843	-0.11%
2021/07/14	1	46.40	0	0.00	46.15	1	2,928	0.03%
2021/07/13	0	0.00	3	46.98	46.10	-3	2,951	-0.10%
2021/07/09	1	45.90	1	45.90	45.90	0	2,922	0.00%
2021/07/07	1.2	46.22	1	46.10	46.10	0.2	3,009	0.01%
2021/06/30	0	0.00	1	45.50	45.90	-1	3,178	-0.03%
2021/06/29	6	45.40	13	45.14	45.10	-7	3,161	-0.22%
2021/06/28	3	44.75	1	45.80	45.90	2	3,144	0.06%
2021/06/25	0	0.00	2	43.75	43.70	-2	3,085	-0.06%
2021/06/24	1	43.60	0	0.00	43.65	1	3,118	0.03%
2021/06/21	1	43.40	0	0.00	43.35	1	3,139	0.03%
2021/06/17	2	43.20	2	44.10	44.15	0	3,163	0.00%
2021/06/16	4	43.56	0	0.00	43.35	4	3,179	0.13%
2021/06/15	4	43.98	4	44.43	44.00	0	3,204	0.00%
2021/06/11	2	43.85	0	0.00	44.50	2	3,218	0.06%
2021/06/10	2	44.15	1	43.20	44.45	1	3,320	0.03%
2021/06/02	3	43.10	0	0.00	42.55	3	3,572	0.08%
2021/06/01	1	43.20	0	0.00	43.25	1	3,571	0.03%
2021/05/26	0	0.00	1	42.25	42.25	-1	3,627	-0.03%
2021/05/25	4	42.44	0	0.00	42.25	4	3,663	0.11%
2021/05/24	5	41.10	0	0.00	41.55	5	3,690	0.14%
2021/05/17	1	40.00	0	0.00	38.40	1	3,824	0.03%
2021/05/14	9	42.39	0	0.00	41.40	9	3,785	0.24%
2021/05/13	5	41.94	0	0.00	41.70	5	3,741	0.13%
2021/05/11	2	47.35	102	47.34	46.65	-100	3,625	-2.76%	大賣/
2021/05/10	1	49.20	100	49.05	49.05	-99	3,578	-2.77%
2021/05/07	0	0.00	3	49.10	49.00	-3	3,456	-0.09%
2021/05/04	6	47.12	0	0.00	47.00	6	3,393	0.18%
2021/05/03	2	50.18	0	0.00	49.40	2	3,329	0.06%
2021/04/29	0	0.00	5	52.90	51.20	-5	3,286	-0.15%
2021/04/28	10	52.11	3	51.80	52.40	7	3,255	0.21%
2021/04/26	0	0.00	2	51.00	51.20	-2	3,112	-0.06%
2021/04/23	0	0.00	45	49.57	49.50	-45	3,069	-1.47%
2021/04/22	50	49.44	0	0.00	49.00	50	3,058	1.63%
2021/04/21	0	0.00	1	50.70	51.00	-1	3,010	-0.03%
2021/04/20	0	0.00	3	49.97	50.50	-3	2,962	-0.10%
2021/04/19	25	49.21	0	0.00	49.15	25	2,948	0.85%
2021/04/16	170	48.14	0	0.00	48.25	170	2,934	5.79%	大買/鉅額交易
2021/04/15	1	47.25	0	0.00	47.40	1	2,928	0.03%
2021/04/14	3	47.10	0	0.00	47.30	3	2,945	0.10%
2021/04/13	0	0.00	4	49.35	48.00	-4	2,958	-0.14%
2021/04/12	0	0.00	1	48.70	48.70	-1	2,932	-0.03%
2021/04/09	6	48.20	11	48.05	48.00	-5	2,896	-0.17%
2021/04/08	8	49.13	3	48.28	49.20	5	2,818	0.18%
2021/04/07	0	0.00	3	47.20	47.30	-3	2,724	-0.11%
2021/03/31	2	47.58	1	47.65	47.40	1	2,711	0.04%
2021/03/30	3	47.60	0.5	47.55	47.65	2.5	2,710	0.09%
2021/03/26	0.5	46.40	0	0.00	46.40	0.5	2,670	0.02%
2021/03/24	0	46.40	0	0.00	46.70	0	2,687	0.00%
2021/03/23	1	46.35	0	0.00	46.30	1	2,685	0.04%
2021/03/19	1	46.95	0	48.45	47.05	1	2,686	0.04%
2021/03/18	2	47.80	1	47.50	47.45	1	2,684	0.04%
2021/03/17	0	0.00	1	47.50	47.45	-1	2,696	-0.04%
2021/03/16	0	0.00	8	47.75	47.55	-8	2,723	-0.29%
2021/03/12	5	46.16	3	46.07	46.05	2	2,647	0.08%
2021/03/11	3	46.20	3	46.67	46.65	0	2,776	0.00%
2021/03/10	7	46.17	8	46.83	47.40	-1	2,775	-0.04%
2021/03/08	0	0.00	1	45.60	45.40	-1	2,724	-0.04%
2021/03/05	2	45.10	0	0.00	45.05	2	2,746	0.07%
2021/03/03	4	45.10	4	45.33	45.70	0	2,737	0.00%
2021/03/02	1	45.60	1	46.10	45.30	0	2,723	0.00%
2021/02/25	1	45.00	1	45.40	45.05	0	2,762	0.00%
2021/02/24	1	44.90	0	0.00	44.55	1	2,748	0.04%
2021/02/23	2	44.63	0	0.00	44.90	2	2,747	0.07%
2021/02/22	1	43.95	0	0.00	44.15	1	2,748	0.04%
2021/02/05	0	0.00	4	41.95	41.95	-4	2,731	-0.15%
2021/02/02	0	0.00	20	41.02	41.00	-20	2,880	-0.69%
2021/01/29	3	40.85	0	0.00	41.00	3	3,053	0.10%
2021/01/26	0	0.00	1	42.35	41.65	-1	3,121	-0.03%
2021/01/25	1	42.10	0	0.00	42.00	1	3,093	0.03%
2021/01/21	0	0.00	2	40.90	41.15	-2	3,093	-0.06%
2021/01/18	7	43.13	7	43.03	43.05	0	3,073	0.00%
2021/01/15	4	44.59	0	0.00	44.10	4	3,052	0.13%
2021/01/14	0	44.90	1	45.05	44.95	-1	3,040	-0.03%
2021/01/13	0	0.00	1	44.60	44.50	-1	2,993	-0.03%
2021/01/11	1	44.35	0	0.00	44.80	1	2,933	0.03%
2021/01/07	3	43.90	1	44.50	44.05	2	2,898	0.07%
2021/01/06	0	44.40	0	0.00	43.55	0	2,879	0.00%
2021/01/05	11	43.66	5	43.93	44.55	6	2,817	0.21%
2020/12/31	0	0.00	1	43.30	43.35	-1	2,778	-0.04%
2020/12/30	1	43.35	2	43.05	43.20	-1	2,770	-0.04%
2020/12/29	2	42.95	0	0.00	42.85	2	2,763	0.07%
2020/12/24	4	43.35	2	43.58	43.15	2	2,735	0.07%
2020/12/23	14	42.20	8	42.49	42.55	6	2,714	0.22%
2020/12/21	5	41.60	5	42.59	42.65	0	2,747	0.00%
2020/12/17	0	0.00	3	42.85	42.85	-3	2,738	-0.11%
2020/12/11	4	43.40	0	0.00	43.75	4	2,696	0.15%
2020/12/10	10	44.43	5	45.15	44.70	5	2,658	0.19%
2020/12/07	2	46.70	0	0.00	46.70	2	2,543	0.08%
2020/12/04	0	0.00	3	44.50	45.40	-3	2,382	-0.13%
2020/12/03	1	44.40	0	0.00	43.85	1	2,345	0.04%
2020/12/01	2	43.80	1	43.55	43.80	1	2,532	0.04%
2020/11/26	5	42.59	0	0.00	42.40	5	2,714	0.18%
2020/11/24	0	0.00	6	43.43	43.40	-6	2,814	-0.21%
2020/11/19	0	0.00	1	42.70	42.50	-1	2,680	-0.04%
2020/11/18	5	42.20	0	0.00	41.95	5	2,605	0.19%
2020/11/13	8	41.76	5	41.70	41.75	3	2,744	0.11%
2020/11/12	1	42.15	0	0.00	41.45	1	2,788	0.04%
2020/11/10	0	0.00	3	42.55	42.00	-3	2,788	-0.11%
2020/11/09	0	0.00	7	41.55	41.70	-7	2,744	-0.26%
2020/11/06	3	41.35	2	41.45	41.85	1	2,629	0.04%
2020/11/03	2	40.63	0	0.00	40.50	2	2,676	0.07%
2020/11/02	0	0.00	1	39.70	39.75	-1	2,768	-0.04%
2020/10/27	3	40.27	3	40.55	40.30	0	2,864	0.00%
2020/10/19	2	39.48	0	0.00	39.30	2	2,917	0.07%
2020/09/30	0	0.00	1	37.75	37.75	-1	3,319	-0.03%
2020/09/28	1	37.30	0	0.00	37.35	1	3,503	0.03%
2020/09/21	0	0.00	3	39.75	39.25	-3	3,616	-0.08%
2020/09/18	3	40.05	0	0.00	39.95	3	3,611	0.08%
2020/09/11	0	0.00	2	40.00	39.15	-2	3,630	-0.06%
2020/09/10	4	40.00	3.2	40.34	40.15	0.8	3,598	0.02%
2020/09/08	0	0.00	2	41.55	40.20	-2	3,557	-0.06%
2020/09/07	2	41.53	1	43.35	41.60	1	3,515	0.03%
2020/09/03	0	0.00	6	41.73	41.90	-6	3,382	-0.18%
2020/08/31	20	40.40	1	40.50	40.45	19	3,253	0.58%
2020/08/24	0	0.00	1	37.95	38.10	-1	3,140	-0.03%
2020/08/21	1.2	37.77	12	38.05	38.15	-10.8	3,150	-0.34%
2020/08/20	5	37.04	0	0.00	37.30	5	3,144	0.16%
2020/08/18	0	0.00	2	39.85	40.10	-2	2,961	-0.07%
2020/08/10	1	38.80	0.5	39.00	38.90	0.5	2,686	0.02%
2020/08/07	0	0.00	1	39.00	39.25	-1	2,659	-0.04%
2020/07/22	0	0.00	1	37.70	37.60	-1	2,412	-0.04%
2020/07/16	1	38.95	1	38.55	38.00	0	2,412	0.00%
2020/07/14	0.5	37.65	0	0.00	37.65	0.5	2,279	0.02%
2020/07/09	3	38.55	0	0.00	38.00	3	2,233	0.13%
2020/07/08	0	0.00	1	40.35	40.20	-1	2,138	-0.05%
2020/07/07	3	40.40	0	0.00	40.10	3	2,056	0.15%
2020/07/06	0	0.00	1	39.85	40.35	-1	2,010	-0.05%
2020/07/03	0	0.00	0.3	39.00	39.10	-0.3	1,973	-0.02%
2020/07/02	0	0.00	1	39.00	38.95	-1	1,972	-0.05%
2020/07/01	0	0.00	2	38.20	38.20	-2	1,942	-0.10%
2020/06/24	0	0.00	2	38.00	38.00	-2	1,931	-0.10%
2020/06/19	1	37.70	0	0.00	37.70	1	1,968	0.05%
2020/06/16	0.3	37.50	0	0.00	37.50	0.3	1,981	0.02%
2020/06/12	0	0.00	21	37.26	37.50	-21	2,057	-1.02%
2020/06/11	28	38.81	7	38.45	38.20	21	2,092	1.00%
2020/06/10	0	0.00	2	39.10	38.85	-2	2,073	-0.10%
2020/06/08	0	0.00	1	38.65	38.65	-1	2,085	-0.05%
2020/06/05	1	38.50	0	0.00	38.80	1	2,038	0.05%
2020/06/04	0	0.00	1	37.50	37.60	-1	1,977	-0.05%
2020/06/01	2	36.45	0	0.00	36.50	2	1,950	0.10%
2020/05/21	0	0.00	0.3	36.85	36.70	-0.3	1,972	-0.01%
2020/05/15	4	36.40	0	0.00	35.80	4	2,001	0.20%
2020/05/13	3	36.90	0	0.00	36.90	3	1,985	0.15%
2020/05/07	0	0.00	1	37.50	37.50	-1	1,917	-0.05%
2020/05/05	0	0.00	1	37.30	37.50	-1	1,920	-0.05%
2020/04/29	0	0.00	70	36.69	36.95	-70	1,895	-3.69%
2020/04/27	0	0.00	2	35.90	36.15	-2	1,898	-0.11%
2020/04/23	3	35.63	0	0.00	35.85	3	1,893	0.16%
2020/04/20	0	0.00	30	35.25	35.25	-30	1,879	-1.60%
2020/04/17	0	0.00	1	35.85	35.10	-1	1,892	-0.05%
2020/04/15	1	35.20	0	0.00	35.20	1	1,867	0.05%
2020/04/09	0	0.00	143	33.89	33.90	-143	2,067	-6.92%	大賣/鉅額交易
2020/04/08	251	33.27	21	33.40	33.50	230	2,052	11.20%	大買/鉅額交易
2020/04/01	0	0.00	1	30.30	30.35	-1	2,111	-0.05%
2020/03/27	0	0.00	1	30.10	29.55	-1	2,127	-0.05%
2020/03/26	1	29.40	7	29.71	29.80	-6	2,147	-0.28%
2020/03/25	0	0.00	1	29.90	29.60	-1	2,303	-0.04%
2020/03/20	0	0.00	1	28.20	28.40	-1	2,326	-0.04%
2020/03/19	20	26.30	0	0.00	25.90	20	2,334	0.86%
2020/03/11	0	0.00	1	35.10	35.00	-1	2,325	-0.04%
2020/03/10	1	35.55	2	35.30	35.55	-1	2,327	-0.04%
2020/02/27	3	37.80	0	0.00	37.75	3	2,381	0.13%
2020/02/26	3	38.88	0	0.00	38.70	3	2,367	0.13%
2020/02/25	1	39.25	3	39.42	39.40	-2	2,350	-0.09%
2020/02/24	2	38.75	0	0.00	38.70	2	2,328	0.09%
2020/02/17	0	0.00	2	38.63	38.70	-2	2,289	-0.09%
2020/02/13	0	0.00	1	38.55	38.25	-1	2,292	-0.04%
2020/02/12	0	0.00	2	38.40	38.35	-2	2,313	-0.09%
2020/02/11	4	37.80	0	0.00	37.95	4	2,304	0.17%
2020/02/07	4	37.64	0	0.00	37.50	4	2,319	0.17%
2020/02/05	0	0.00	1	38.40	38.00	-1	2,314	-0.04%
2020/02/04	2	38.65	1	38.35	38.70	1	2,318	0.04%
2020/02/03	3	36.03	0	0.00	37.10	3	2,340	0.13%
2020/01/31	1	38.30	2	38.55	38.50	-1	2,324	-0.04%
2020/01/30	3	39.43	0	0.00	38.50	3	2,327	0.13%
2020/01/16	2	42.75	1	42.70	42.80	1	2,304	0.04%
2020/01/14	4	43.08	0	0.00	43.40	4	2,302	0.17%
2020/01/09	0	0.00	2	43.45	43.00	-2	2,356	-0.08%
2020/01/08	6	42.95	4	43.45	42.70	2	2,347	0.09%
2020/01/03	2	44.20	0	0.00	44.30	2	2,241	0.09%
2020/01/02	0	0.00	2	44.20	44.05	-2	2,112	-0.09%
2019/12/30	0	0.00	2	44.53	44.65	-2	2,044	-0.10%
2019/12/26	0	0.00	20	43.30	42.75	-20	1,943	-1.03%
2019/12/24	0	0.00	21	43.10	42.90	-21	2,020	-1.04%
2019/12/20	6	44.05	2	44.20	43.35	4	1,974	0.20%
2019/12/17	5	43.25	2	43.35	43.15	3	1,746	0.17%
2019/12/12	7	42.48	5	42.40	42.30	2	1,649	0.12%
2019/12/11	3	42.25	2	42.50	42.30	1	1,612	0.06%
2019/12/10	0	0.00	3	41.95	42.10	-3	1,579	-0.19%
2019/12/06	0	0.00	1	41.45	41.65	-1	1,494	-0.07%
2019/11/28	0	0.00	1	40.10	39.80	-1	1,418	-0.07%
2019/11/26	0	0.00	1	40.00	39.85	-1	1,468	-0.07%
2019/11/13	1	39.30	1	39.60	39.30	0	1,499	0.00%
2019/11/12	6	38.96	5	38.70	38.95	1	1,504	0.07%
2019/11/11	2	38.98	0	0.00	38.60	2	1,525	0.13%
2019/11/05	0	0.00	1	40.05	39.90	-1	1,512	-0.07%
2019/11/01	1	39.85	0	0.00	40.10	1	1,513	0.07%
2019/10/31	1	40.75	1	40.75	40.90	0	1,505	0.00%
2019/10/24	3	41.50	1	41.55	41.60	2	1,460	0.14%
2019/10/22	2	41.30	4	41.40	41.35	-2	1,441	-0.14%
2019/10/21	1	41.30	2	41.30	41.35	-1	1,426	-0.07%
2019/10/18	0	0.00	1	40.60	40.35	-1	1,372	-0.07%
2019/10/16	0	0.00	1	39.75	39.75	-1	1,360	-0.07%
2019/10/15	1	40.10	2	40.75	39.95	-1	1,370	-0.07%
2019/10/08	0	0.00	10	40.57	40.10	-10	1,355	-0.74%
2019/10/07	1	40.35	0	0.00	40.10	1	1,359	0.07%
2019/10/03	0	0.00	1	40.25	40.05	-1	1,509	-0.07%
2019/10/01	12	40.75	12	40.49	40.90	0	1,644	0.00%
2019/09/27	0	0.00	1	39.40	39.40	-1	1,621	-0.06%
2019/09/26	0	0.00	1	39.40	39.05	-1	1,632	-0.06%
2019/09/23	0	0.00	9	39.67	39.85	-9	1,670	-0.54%
2019/09/20	0	0.00	6	39.53	39.45	-6	1,681	-0.36%
2019/09/18	0	0.00	5	39.40	39.50	-5	1,726	-0.29%
2019/09/17	0	0.00	1	39.60	39.45	-1	1,739	-0.06%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/12	5	39.75	0	0.00	39.55	5	1,802	0.28%
2019/09/09	1	39.50	0	0.00	39.65	1	1,939	0.05%
2019/09/06	5	40.65	2	40.60	40.60	3	1,926	0.16%
2019/09/05	1	42.20	2	42.05	42.05	-1	1,903	-0.05%
2019/08/30	0	0.00	3	42.23	41.40	-3	1,962	-0.15%
2019/08/27	1	40.40	0	0.00	40.25	1	1,922	0.05%
2019/08/23	2	41.65	1	41.70	41.70	1	1,925	0.05%
2019/08/08	0	0.00	2	39.15	38.85	-2	1,975	-0.10%
2019/08/07	4	39.34	0	0.00	38.50	4	1,984	0.20%
2019/08/02	1	40.25	0	0.00	40.25	1	2,051	0.05%
2019/07/31	1	41.95	1	41.75	41.75	0	2,083	0.00%
2019/07/29	0	0.00	1	42.35	42.25	-1	2,081	-0.05%
2019/07/26	1	42.05	1	42.00	42.25	0	2,089	0.00%
2019/07/24	0	0.00	1	42.00	41.55	-1	2,117	-0.05%
2019/07/23	0	0.00	2	41.95	41.70	-2	2,189	-0.09%
2019/07/19	3	41.03	0	0.00	41.00	3	2,238	0.13%
2019/07/17	0	0.00	3	42.08	41.70	-3	2,295	-0.13%
2019/07/16	0	0.00	2	42.15	42.25	-2	2,368	-0.08%
2019/07/12	0	0.00	3	42.20	41.85	-3	2,943	-0.10%
2019/07/11	5	42.10	0	0.00	42.05	5	3,046	0.16%
2019/07/10	0	0.00	7	42.16	42.00	-7	3,090	-0.23%
2019/07/09	208	41.91	0	0.00	41.80	208	3,143	6.62%	大買/鉅額交易
2019/07/08	14	46.27	289	46.31	46.50	-275	3,069	-8.96%	大賣/鉅額交易
2019/07/05	0	0.00	24	46.09	46.00	-24	3,050	-0.79%
2019/06/28	1	44.45	2	44.38	44.30	-1	3,121	-0.03%
2019/06/27	1	44.50	1	44.50	44.30	0	3,215	0.00%
2019/06/26	0	0.00	1	44.05	44.00	-1	3,467	-0.03%
2019/06/25	1	44.30	201	44.85	44.20	-200	3,672	-5.45%	大賣/鉅額交易
2019/06/24	0	0.00	206	44.13	44.80	-206	3,698	-5.57%	大賣/鉅額交易
2019/06/21	1	44.80	0	0.00	44.20	1	3,702	0.03%
2019/06/20	0	0.00	2	44.63	44.60	-2	3,710	-0.05%
2019/06/18	2	44.58	10	44.50	43.90	-8	3,689	-0.22%
2019/06/17	6	43.17	5	44.30	44.20	1	3,652	0.03%
2019/06/14	6	42.56	0	0.00	42.30	6	3,625	0.17%
2019/06/13	11	42.46	5	42.30	42.30	6	3,633	0.17%
2019/06/12	3	43.57	1	44.50	43.40	2	3,652	0.05%
2019/06/10	0	0.00	1	42.60	42.60	-1	3,723	-0.03%
2019/06/05	1	42.25	0	0.00	42.20	1	3,763	0.03%
2019/06/03	0	0.00	10	42.75	42.80	-10	3,876	-0.26%
2019/05/31	3	43.35	3	43.00	43.35	0	3,918	0.00%
2019/05/30	0	0.00	1	43.00	42.90	-1	4,058	-0.02%
2019/05/23	1	41.80	0	0.00	41.80	1	4,391	0.02%
2019/05/21	1	41.95	1	42.70	43.00	0	4,643	0.00%
2019/05/17	4	43.56	0	0.00	43.00	4	4,825	0.08%
2019/05/14	5	42.40	5	44.20	44.50	0	5,093	0.00%
2019/05/13	41	44.61	0	0.00	44.30	41	5,210	0.79%
2019/05/09	13	47.45	118	46.51	46.30	-105	5,301	-1.98%	大賣/鉅額交易
2019/05/08	0	0.00	2	47.00	47.15	-2	5,339	-0.04%
2019/05/07	30	47.05	0	0.00	46.80	30	5,398	0.56%
2019/05/06	36	46.70	0	0.00	46.65	36	5,445	0.66%
2019/05/03	0	0.00	1	47.80	48.00	-1	5,453	-0.02%
2019/04/30	5	47.00	8	47.54	47.60	-3	5,452	-0.06%
2019/04/29	25	47.01	1	48.80	47.00	24	5,443	0.44%
2019/04/26	82	49.86	0	0.00	49.35	82	5,378	1.52%
2019/04/25	100	50.31	0	0.00	50.40	100	5,380	1.86%
2019/04/24	0	0.00	8	50.40	50.40	-8	5,410	-0.15%
2019/04/23	20	50.55	0	0.00	51.00	20	5,414	0.37%
2019/04/22	6	50.80	0	0.00	50.40	6	5,390	0.11%
2019/04/19	275	52.15	0	0.00	51.50	275	5,344	5.15%	大買/鉅額交易
2019/04/18	85	52.76	57	52.29	51.90	28	5,217	0.54%
2019/04/17	16	51.92	4	52.03	52.10	12	4,912	0.24%
2019/04/16	193	50.96	1	51.20	51.20	192	4,821	3.98%	大買/鉅額交易
2019/04/12	0	0.00	2	51.30	51.20	-2	4,768	-0.04%
2019/04/11	4	51.10	8	50.50	50.50	-4	4,731	-0.08%
2019/04/10	2	50.70	2	50.80	50.80	0	4,659	0.00%
2019/04/09	3	50.53	1	50.70	50.40	2	4,635	0.04%
2019/04/08	1	50.60	0	0.00	49.60	1	4,577	0.02%
2019/04/02	2	49.25	0	0.00	49.20	2	4,554	0.04%
2019/03/29	6	51.52	9	52.00	51.00	-3	4,422	-0.07%
2019/03/28	3	49.97	9	50.48	50.20	-6	4,217	-0.14%
2019/03/22	8	48.76	12	48.44	48.85	-4	4,131	-0.10%
2019/03/20	0	0.00	1	47.80	48.15	-1	4,213	-0.02%
2019/03/18	0	0.00	0	47.75	47.80	0	4,279	0.00%
2019/03/13	3	47.07	5	47.35	47.35	-2	4,420	-0.05%
2019/03/12	12	48.53	4	48.44	48.45	8	4,427	0.18%
2019/03/11	9	49.06	19	48.60	48.60	-10	4,576	-0.22%
2019/03/08	1	48.80	0	0.00	48.95	1	4,900	0.02%
2019/03/07	25	49.60	27	49.34	48.90	-2	5,053	-0.04%
2019/03/06	9	49.40	8	49.69	49.40	1	5,198	0.02%
2019/03/05	19	50.38	16	49.98	49.40	3	5,330	0.06%
2019/03/04	7	49.30	6	49.95	49.95	1	5,322	0.02%
2019/02/27	6	46.97	10	47.79	48.60	-4	5,299	-0.08%
2019/02/26	8	49.48	3	48.30	48.30	5	5,304	0.09%
2019/02/25	7	49.59	11	49.74	49.65	-4	5,363	-0.07%
2019/02/22	4	49.18	7	49.74	49.25	-3	5,642	-0.05%
2019/02/21	11	50.32	7	49.65	49.65	4	5,740	0.07%
2019/02/20	12	49.45	15	49.48	49.45	-3	6,090	-0.05%
2019/02/19	9	47.73	8	48.40	48.20	1	6,410	0.02%
2019/02/18	9	47.06	10	47.39	47.00	-1	6,365	-0.02%
2019/02/15	14	46.83	14	46.87	46.30	0	6,500	0.00%
2019/02/14	30	47.59	28	47.64	46.90	2	6,474	0.03%
2019/02/13	17	46.88	19	47.46	47.50	-2	6,440	-0.03%
2019/02/12	13	47.38	11	46.28	46.30	2	6,335	0.03%
2019/02/11	6	45.80	5	46.13	46.15	1	6,297	0.02%
2019/01/30	8	44.11	12	43.93	43.90	-4	6,298	-0.06%
2019/01/29	15	43.95	3	43.88	43.90	12	6,405	0.19%
2019/01/28	7	43.86	5	44.00	43.85	2	6,408	0.03%
2019/01/25	0	0.00	1	42.65	42.65	-1	6,668	-0.01%
2019/01/24	1	42.90	2	42.25	42.25	-1	6,838	-0.01%
2019/01/21	3	42.55	0	0.00	42.45	3	7,070	0.04%
2019/01/18	0	0.00	4	41.90	42.05	-4	7,145	-0.06%
2019/01/17	9	42.78	4	41.45	41.45	5	7,253	0.07%
2019/01/16	4	42.05	4	42.50	42.50	0	7,284	0.00%
2019/01/15	1	41.65	1	41.80	42.00	0	7,408	0.00%
2019/01/14	8	41.13	14	41.31	41.30	-6	7,474	-0.08%
2019/01/11	11	41.31	5	41.72	40.85	6	7,575	0.08%
2019/01/10	12	40.90	17	41.02	40.80	-5	7,608	-0.07%
2019/01/09	12	41.33	13	41.38	41.50	-1	7,678	-0.01%
2019/01/08	7	38.94	6	39.65	39.80	1	7,699	0.01%
2019/01/07	5	38.55	7	39.03	39.00	-2	7,804	-0.03%
2019/01/04	2	36.93	13	36.78	37.70	-11	8,013	-0.14%
2019/01/03	6	39.01	6	38.50	38.50	0	8,106	0.00%
2019/01/02	1	38.80	6	38.90	38.90	-5	8,227	-0.06%
2018/12/28	5	39.40	5	39.25	39.25	0	8,464	0.00%
2018/12/27	9	39.76	8	39.35	39.35	1	8,678	0.01%
2018/12/26	17	39.44	18	39.01	38.70	-1	8,713	-0.01%
2018/12/25	7	39.04	6	39.15	39.15	1	8,747	0.01%
2018/12/24	11	39.21	10	39.78	40.00	1	8,822	0.01%
2018/12/22	10	39.48	10	39.30	39.30	0	8,865	0.00%
2018/12/21	6	38.65	5	39.75	40.10	1	8,977	0.01%
2018/12/20	9	40.61	8	39.22	39.25	1	9,028	0.01%
2018/12/19	4	41.75	1	41.40	41.25	3	9,063	0.03%
2018/12/18	6	41.22	4	41.15	41.15	2	9,120	0.02%
2018/12/17	17	43.06	5	43.50	42.35	12	9,208	0.13%
2018/12/14	1	42.35	3	42.85	43.40	-2	9,231	-0.02%
2018/12/13	15	42.64	20	42.29	42.10	-5	9,257	-0.05%
2018/12/12	6	42.03	7	42.17	42.15	-1	9,320	-0.01%
2018/12/11	5	41.26	0	0.00	41.20	5	9,419	0.05%
2018/12/06	5	42.94	17	41.37	41.35	-12	9,661	-0.12%
2018/12/05	5	43.77	11	43.73	43.70	-6	9,644	-0.06%
2018/12/04	21	45.87	22	46.14	45.30	-1	9,765	-0.01%
2018/12/03	16	45.30	24	46.06	46.00	-8	9,903	-0.08%
2018/11/30	16	43.65	13	43.10	42.85	3	9,702	0.03%
2018/11/29	11	43.47	6	44.20	42.60	5	9,660	0.05%
2018/11/28	36	43.21	24	43.18	43.35	12	9,822	0.12%
2018/11/27	15	41.81	18	42.00	42.70	-3	10,097	-0.03%
2018/11/26	2	41.75	3	41.83	41.90	-1	10,169	-0.01%
2018/11/23	11	42.12	0	0.00	40.95	11	10,650	0.10%
2018/11/22	19	43.35	6	43.68	42.20	13	11,237	0.12%
2018/11/21	31	43.71	24	44.06	43.45	7	11,316	0.06%
2018/11/19	13	42.85	37	43.20	43.35	-24	11,244	-0.21%
2018/11/16	37	41.95	21	41.65	42.45	16	10,913	0.15%
2018/11/15	15	38.36	6	38.60	38.60	9	10,502	0.09%
2018/11/14	0	0.00	5	38.26	38.15	-5	10,558	-0.05%
2018/11/12	2	36.70	2	36.50	36.50	0	10,744	0.00%
2018/11/09	4	37.68	0	0.00	37.90	4	10,946	0.04%
2018/11/08	4	38.60	1	39.20	37.60	3	11,142	0.03%
2018/11/07	0	0.00	9	37.70	38.20	-9	11,387	-0.08%
2018/11/06	1	36.50	0	0.00	36.55	1	11,635	0.01%
2018/11/02	10	39.02	12	39.45	38.50	-2	12,206	-0.02%
2018/11/01	1	37.50	2	38.60	38.00	-1	12,109	-0.01%
2018/10/31	0	0.00	1	35.30	35.60	-1	12,270	-0.01%
2018/10/29	0	0.00	2	34.95	34.90	-2	12,819	-0.02%
2018/10/26	0	0.00	10	34.78	34.35	-10	13,108	-0.08%
2018/10/25	1	34.20	0	0.00	34.30	1	13,319	0.01%
2018/10/24	0	0.00	2	37.63	37.20	-2	13,823	-0.01%
2018/10/23	2	38.25	0	0.00	37.20	2	14,375	0.01%
2018/10/22	5	37.44	4	38.05	38.20	1	14,660	0.01%
2018/10/17	2	38.40	2	39.48	37.95	0	15,515	0.00%
2018/10/16	6	38.65	0	0.00	38.70	6	15,752	0.04%
2018/10/15	3	38.57	13	38.73	38.10	-10	16,077	-0.06%
2018/10/12	10	37.85	2	36.70	38.00	8	16,424	0.05%
2018/10/11	0	0.00	1	36.25	35.65	-1	16,551	-0.01%
2018/10/09	41	39.68	43	39.83	39.60	-2	16,632	-0.01%
2018/10/08	7	39.71	6	40.78	38.70	1	16,608	0.01%
2018/10/05	1	45.00	4	40.45	40.55	-3	16,636	-0.02%
2018/10/04	6	45.03	2	45.23	44.50	4	16,728	0.02%
2018/10/03	1	45.45	1	45.95	44.85	0	16,756	0.00%
2018/10/02	2	45.70	18	45.70	45.45	-16	16,880	-0.09%
2018/10/01	23	45.58	5	45.36	45.50	18	16,997	0.11%
2018/09/28	12	44.59	12	44.95	44.70	0	17,123	0.00%
2018/09/27	2	45.50	0	0.00	44.55	2	17,100	0.01%
2018/09/25	10	47.00	10	47.50	47.15	0	17,431	0.00%
2018/09/21	10	47.32	10	46.70	47.45	0	17,599	0.00%
2018/09/20	0	0.00	5	46.60	46.30	-5	17,626	-0.03%
2018/09/18	5	47.30	5	47.85	46.20	0	18,029	0.00%
2018/09/17	23	47.77	23	47.76	47.50	0	18,147	0.00%
2018/09/13	1	47.10	0	0.00	45.30	1	18,300	0.01%
2018/09/12	2	46.90	0	0.00	46.20	2	18,486	0.01%
2018/09/11	7	48.34	7	48.39	47.95	0	18,890	0.00%
2018/09/07	13	50.73	6	50.43	48.00	7	19,522	0.04%
2018/09/06	13	51.71	15	52.21	51.40	-2	19,801	-0.01%
2018/09/05	14	52.19	12	52.65	51.70	2	20,055	0.01%
2018/09/04	13	52.85	12	53.43	52.50	1	20,382	0.00%
2018/09/03	19	56.36	18	57.36	53.20	1	20,383	0.00%
2018/08/31	1	59.00	0	0.00	59.10	1	20,235	0.00%
2018/08/30	30	59.07	17	58.80	59.50	13	20,644	0.06%
2018/08/29	16	58.49	25	56.46	58.60	-9	20,528	-0.04%
2018/08/28	10	53.90	10	54.75	53.70	0	20,044	0.00%
2018/08/27	17	54.27	18	52.92	53.60	-1	20,136	0.00%
2018/08/24	3	51.17	3	51.73	51.20	0	20,142	0.00%
2018/08/23	8	52.19	5	52.90	50.90	3	20,315	0.01%
2018/08/22	1	52.80	1	52.60	52.80	0	20,443	0.00%
2018/08/21	1	53.20	1	53.30	53.30	0	20,954	0.00%
2018/08/20	25	52.96	26	52.66	53.10	-1	21,048	0.00%
2018/08/17	6	53.43	8	54.13	51.70	-2	21,292	-0.01%
2018/08/16	9	52.46	9	52.53	53.00	0	21,414	0.00%
2018/08/15	3	51.43	1	51.30	50.90	2	21,712	0.01%
2018/08/14	4	52.95	3	54.30	53.00	1	21,833	0.00%
2018/08/13	1	54.20	3	52.55	53.00	-2	21,720	-0.01%
2018/08/10	3	55.10	0	0.00	54.70	3	21,906	0.01%
2018/08/09	14	55.56	17	56.30	57.20	-3	22,026	-0.01%
2018/08/08	14	56.34	14	56.42	54.00	0	21,777	0.00%
2018/08/07	13	57.18	11	56.62	57.00	2	21,945	0.01%
2018/08/06	6	55.78	6	56.53	56.10	0	21,671	0.00%
2018/08/03	2	52.30	0	0.00	55.10	2	21,681	0.01%
2018/08/02	0	0.00	8	51.70	52.60	-8	21,360	-0.04%
2018/08/01	10	55.30	2	56.15	56.30	8	21,195	0.04%
2018/07/31	10	56.80	10	57.90	55.00	0	21,293	0.00%
2018/07/30	29	60.50	17	62.31	56.90	12	21,006	0.06%
2018/07/27	15	63.29	20	60.67	63.20	-5	20,592	-0.02%
2018/07/26	15	60.05	38	61.42	59.50	-23	20,199	-0.11%
2018/07/25	16	58.95	15	57.87	60.50	1	19,772	0.01%
2018/07/24	11	59.10	6	59.57	59.30	5	19,543	0.03%
2018/07/23	2	56.35	21	57.81	58.40	-19	19,192	-0.10%
2018/07/20	28	58.27	3	58.60	57.50	25	18,857	0.13%
2018/07/19	33	62.64	24	63.24	62.50	9	18,399	0.05%
2018/07/18	11	67.85	4	68.55	63.10	7	17,954	0.04%
2018/07/17	10	72.24	4	71.40	70.10	6	17,612	0.03%
2018/07/16	7	74.53	0	0.00	74.00	7	17,421	0.04%
2018/07/13	15	79.51	13	81.48	77.40	2	17,352	0.01%
2018/07/12	16	79.64	29	77.77	79.60	-13	17,118	-0.08%
2018/07/11	4	74.03	1	74.00	74.10	3	16,907	0.02%
2018/07/10	2	75.40	6	74.87	75.40	-4	16,942	-0.02%
2018/07/09	1	75.00	1	75.10	74.70	0	16,812	0.00%
2018/07/06	5	70.52	2	67.90	71.20	3	16,621	0.02%
2018/07/05	0	0.00	3	74.30	74.30	-3	16,436	-0.02%
2018/07/04	14	79.29	10	79.92	78.00	4	16,343	0.02%
2018/07/03	25	82.62	11	84.93	80.30	14	16,062	0.09%
2018/07/02	3	82.73	0	0.00	82.00	3	15,824	0.02%
2018/06/29	2	81.30	4	81.28	81.00	-2	15,564	-0.01%
2018/06/28	3	80.60	4	80.83	79.50	-1	15,407	-0.01%
2018/06/27	4	84.85	2	85.70	81.70	2	15,197	0.01%
2018/06/26	1	82.30	3	81.67	83.80	-2	14,811	-0.01%
2018/06/25	0.8	78.50	52	82.51	79.00	-51.2	14,555	-0.35%
2018/06/22	15	82.37	5	82.86	82.00	10	14,376	0.07%
2018/06/21	13	85.17	13	86.02	84.80	0	14,108	0.00%
2018/06/20	19	90.36	9	86.42	83.90	10	13,863	0.07%
2018/06/19	7	88.40	9	89.73	92.50	-2	13,401	-0.01%
2018/06/15	10	88.82	8	89.90	86.20	2	12,909	0.02%
2018/06/14	2	87.90	26	85.50	88.40	-24	12,439	-0.19%
2018/06/13	63	80.13	19	83.13	82.50	44	11,881	0.37%
2018/06/12	25	83.93	44	83.88	81.40	-19	11,487	-0.17%
2018/06/11	62	78.77	40	77.89	81.20	22	10,989	0.20%
2018/06/08	24	73.47	6	74.42	73.90	18	10,619	0.17%
2018/06/07	30	71.77	59	74.13	72.10	-29	10,315	-0.28%
2018/06/06	47	70.93	23	70.23	71.10	24	9,695	0.25%
2018/06/05	1	64.00	2	65.45	64.70	-1	9,274	-0.01%
2018/06/04	9	68.49	11	69.06	67.00	-2	9,060	-0.02%
2018/06/01	19	64.99	20	65.46	68.40	-1	8,759	-0.01%
2018/05/31	12	68.22	7	69.76	63.50	5	8,530	0.06%
2018/05/30	4	66.90	3	66.80	67.60	1	8,298	0.01%
2018/05/29	68	67.58	65	68.94	68.00	3	8,049	0.04%
2018/05/28	3	65.40	4	65.05	66.10	-1	7,484	-0.01%
2018/05/25	22	58.47	30	56.86	60.10	-8	7,226	-0.11%
2018/05/24	41	54.32	31	54.77	54.70	10	6,818	0.15%
2018/05/23	27	52.10	28	51.06	53.60	-1	6,462	-0.02%
2018/05/22	8	50.10	10	50.84	50.00	-2	5,898	-0.03%
2018/05/21	14	48.15	14	47.86	48.60	0	5,531	0.00%
2018/05/18	48	47.21	46	47.47	47.30	2	5,303	0.04%
2018/05/17	84	46.94	44	47.91	48.70	40	4,741	0.84%
2018/05/16	5	47.15	5	48.40	47.00	0	4,302	0.00%
2018/05/15	4	47.20	45	47.78	48.40	-41	4,095	-1.00%
2018/05/14	0	0.00	1	44.65	45.00	-1	3,717	-0.03%
2018/05/11	1	39.00	5	40.67	40.95	-4	3,612	-0.11%
2018/05/10	2	37.10	2	37.30	37.25	0	3,268	0.00%
2018/05/08	43	36.46	39	37.00	37.10	4	2,984	0.13%
2018/05/07	0	0.00	4	35.50	36.70	-4	2,594	-0.15%
2018/05/04	2	33.35	2	33.90	33.40	0	2,251	0.00%
2018/05/03	0	0.00	1	32.75	32.35	-1	2,047	-0.05%
2018/04/18	0	0.00	5	32.35	32.45	-5	2,504	-0.20%
2018/04/16	3	32.35	5	33.02	33.30	-2	2,483	-0.08%
2018/04/12	7	31.40	0	0.00	31.90	7	2,447	0.29%
2018/03/29	0	0.00	15	30.75	30.75	-15	2,759	-0.54%
2018/03/26	0	0.00	5	30.60	30.60	-5	2,782	-0.18%
2018/03/22	20	32.44	0	0.00	32.05	20	2,764	0.72%
2018/03/19	0	0.00	1	32.10	32.00	-1	2,702	-0.04%
2018/03/06	0	0.00	1	31.85	31.60	-1	3,505	-0.03%
2018/03/01	0	0.00	1	31.10	31.10	-1	3,543	-0.03%
2018/02/02	0	0.00	1	30.55	30.50	-1	3,749	-0.03%
2018/02/01	1	30.60	0	0.00	30.45	1	4,126	0.02%
2018/01/23	1	31.50	0	0.00	31.50	1	4,310	0.02%
2018/01/22	0	0.00	2	31.10	32.10	-2	4,289	-0.05%
2018/01/18	0	0.00	3	32.30	31.85	-3	4,188	-0.07%
2018/01/17	2	33.35	0	0.00	32.15	2	4,078	0.05%
2018/01/16	1	34.05	6	32.88	34.80	-5	3,831	-0.13%
2018/01/11	3	32.10	0	0.00	32.00	3	3,509	0.09%
2018/01/09	5	31.40	0	0.00	31.90	5	3,420	0.15%
2018/01/08	1	31.80	0	0.00	31.00	1	3,373	0.03%
2018/01/05	1	30.50	1	30.85	30.80	0	3,286	0.00%
2018/01/02	0	0.00	1	30.25	30.30	-1	3,101	-0.03%