達方 (8163)-永豐金-三重券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股
478人加入追蹤

立即追蹤
本地時間:14:30(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

達方 (8163)籌碼相關－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	67.90	5	68.58	67.70	-3	2,353	-0.13%
2024/04/30	0	0.00	5	63.20	63.30	-5	2,234	-0.22%
2024/04/29	0	0.00	3	62.70	62.70	-3	2,222	-0.13%
2024/04/25	1	61.80	0	0.00	61.50	1	2,212	0.05%
2024/04/19	5	59.10	0	0.00	60.40	5	2,206	0.23%
2024/04/18	0	0.00	1	60.40	60.80	-1	2,195	-0.05%
2024/04/16	0	0.00	2	60.35	60.10	-2	2,196	-0.09%
2024/04/15	0	0.00	0	61.60	61.50	0	2,183	0.00%
2024/04/11	0	0.00	2	61.60	61.50	-2	2,301	-0.09%
2024/04/10	1	61.80	0	0.00	62.60	1	2,301	0.04%
2024/04/09	0.5	62.20	0	0.00	62.10	0.5	2,312	0.02%
2024/04/08	1	63.90	0	0.00	63.50	1	2,321	0.04%
2024/04/03	4	63.83	0	0.00	63.60	4	2,345	0.17%
2024/04/02	1	62.50	0	0.00	63.00	1	2,325	0.04%
2024/03/29	0	0.00	1	62.30	62.30	-1	2,319	-0.04%
2024/03/28	0	63.00	2	62.90	62.30	-2	2,320	-0.09%
2024/03/26	4	62.00	0	0.00	61.90	4	2,323	0.17%
2024/03/25	0	0.00	5	63.26	62.80	-5	2,309	-0.22%
2024/03/22	3	64.70	0	0.00	64.30	3	2,308	0.13%
2024/03/21	2	63.50	0	0.00	64.10	2	2,289	0.09%
2024/03/20	2	62.50	4	62.30	62.40	-2	2,288	-0.09%
2024/03/19	2	60.95	0	0.00	61.90	2	2,245	0.09%
2024/03/18	0	60.80	0	0.00	60.80	0	2,237	0.00%
2024/03/15	0	60.90	0	0.00	60.00	0	2,241	0.00%
2024/03/14	0	60.40	1	61.00	60.60	-1	2,225	-0.04%
2024/03/13	2	60.60	0	0.00	60.70	2	2,220	0.09%
2024/03/08	0	0.00	5	60.82	60.00	-5	2,235	-0.22%
2024/03/07	0	0.00	1	61.30	61.00	-1	2,216	-0.05%
2024/03/06	10	60.99	5	61.02	61.70	5	2,159	0.23%
2024/03/05	3	58.27	1.1	57.21	61.40	2	1,963	0.10%
2024/03/04	0	0.00	1	55.90	55.90	-1	1,648	-0.06%
2024/02/29	1	53.20	0	0.00	53.20	1	1,593	0.06%
2024/02/27	0	0.00	1	53.40	53.40	-1	1,576	-0.06%
2024/02/21	0	0.00	0.1	52.70	52.50	-0.1	1,686	0.00%
2024/02/20	0	52.30	0	0.00	52.50	0	1,739	0.00%
2024/02/16	0	52.20	0	0.00	52.10	0	1,775	0.00%
2024/02/15	0.1	50.62	0	0.00	50.50	0.1	1,788	0.00%
2024/02/05	0	0.00	1	50.30	50.60	-1	1,824	-0.05%
2024/01/31	0	51.40	0	0.00	50.90	0	1,987	0.00%
2024/01/19	0	0.00	0	52.10	51.90	0	2,481	0.00%
2024/01/17	0	0.00	2	52.00	51.90	-2	2,471	-0.08%
2024/01/08	1	52.60	0	0.00	52.60	1	2,408	0.04%
2024/01/05	10	56.03	10	55.30	54.90	0	2,360	0.00%
2024/01/02	0	0.00	2	54.60	55.60	-2	2,210	-0.09%
2023/12/29	1	53.90	0	0.00	54.20	1	2,162	0.05%
2023/12/27	2	52.50	0	0.00	52.20	2	2,101	0.10%
2023/12/21	2	52.70	1	52.60	52.60	1	2,052	0.05%
2023/12/19	2	53.05	2	54.55	53.00	0	2,003	0.00%
2023/12/15	1	56.50	0	0.00	56.10	1	1,931	0.05%
2023/12/14	0	0.00	6.1	56.59	56.70	-6.1	1,889	-0.32%
2023/12/13	2	55.80	22	55.73	55.80	-20	1,859	-1.08%
2023/12/12	0	55.20	0	0.00	55.30	0	1,830	0.00%
2023/12/11	1	54.50	0	0.00	54.90	1	1,814	0.06%
2023/12/08	2	55.10	0	0.00	54.80	2	1,799	0.11%
2023/12/07	1	54.70	0	0.00	54.50	1	1,785	0.06%
2023/12/06	3	55.40	2	55.90	55.40	1	1,757	0.06%
2023/12/05	1	54.80	1	54.20	54.80	0	1,714	0.00%
2023/11/29	4	52.30	0	0.00	52.30	4	1,534	0.26%
2023/11/27	0	0.00	1	51.20	50.90	-1	1,508	-0.07%
2023/11/24	0	0.00	2	51.50	51.60	-2	1,497	-0.13%
2023/11/22	31	52.53	5	52.58	52.60	26	1,452	1.79%
2023/11/20	0	0.00	74	50.99	51.20	-74	1,361	-5.43%
2023/11/17	0	51.90	11	51.59	51.60	-11	1,329	-0.83%
2023/11/16	10	50.95	10	50.65	50.90	0	1,267	0.00%
2023/11/15	60	50.87	10	50.80	50.60	50	1,249	4.00%
2023/11/14	1	51.30	1	50.40	50.20	0	1,211	0.00%
2023/11/13	20	51.26	13	51.50	51.00	7	1,175	0.60%
2023/11/10	17	51.12	3	51.33	51.40	14	1,116	1.25%
2023/11/09	4	50.98	6	50.70	50.90	-2	1,063	-0.19%
2023/11/07	2	49.58	5	49.64	49.85	-3	936	-0.32%
2023/11/06	10	49.97	14.1	49.72	49.70	-4.1	881	-0.46%
2023/11/03	8.1	48.28	7	48.65	48.85	1.1	661	0.16%
2023/10/19	2	42.60	0	0.00	42.60	2	483	0.41%
2023/10/18	10	42.75	0	0.00	44.00	10	481	2.08%
2023/10/13	0	0.00	4	44.01	43.85	-4	493	-0.81%
2023/10/06	0	43.20	0	0.00	43.15	0	525	0.00%
2023/09/18	2	43.88	0	0.00	44.00	2	755	0.26%
2023/09/15	4	43.81	0	0.00	43.70	4	763	0.52%
2023/09/12	0	0.00	1	43.55	43.60	-1	772	-0.13%
2023/08/17	0	0.00	13	41.91	42.00	-13	895	-1.45%
2023/08/10	2	42.05	0	0.00	42.05	2	949	0.21%
2023/08/04	1	43.30	0	0.00	43.80	1	924	0.11%
2023/07/26	2	44.55	0	0.00	44.45	2	891	0.22%
2023/07/25	0	0.00	4	43.95	44.20	-4	889	-0.45%
2023/07/19	5	44.54	0	0.00	44.35	5	878	0.57%
2023/07/13	2	45.50	0	0.00	45.15	2	869	0.23%
2023/07/11	2.1	43.48	0	0.00	43.50	2.1	840	0.24%
2023/07/10	0.1	46.55	0	0.00	46.00	0.1	821	0.01%
2023/07/07	0	0.00	0	47.10	46.75	0	810	0.00%
2023/07/04	0	0.00	0	47.35	47.60	0	820	0.00%
2023/07/03	1	45.70	0	0.00	46.85	1	818	0.12%
2023/06/30	1	46.35	0	0.00	46.30	1	805	0.12%
2023/06/26	3	46.00	0	0.00	46.00	3	786	0.38%
2023/06/20	3	47.32	0	0.00	47.25	3	778	0.39%
2023/06/19	0	0.00	1	47.30	47.35	-1	781	-0.13%
2023/06/16	1	48.10	0	0.00	47.85	1	781	0.13%
2023/06/15	0	0.00	4	48.10	47.85	-4	777	-0.51%
2023/06/13	0	0.00	0.5	47.38	47.55	-0.5	769	-0.06%
2023/06/07	0	0.00	1.5	47.20	47.30	-1.5	789	-0.19%
2023/06/02	0	0.00	1	47.25	47.40	-1	965	-0.10%
2023/06/01	0	0.00	1	47.10	47.10	-1	959	-0.10%
2023/05/31	5	47.00	2	47.00	47.00	3	959	0.31%
2023/05/24	0	0.00	1	46.90	46.85	-1	918	-0.11%
2023/05/23	1	46.55	0	0.00	46.90	1	912	0.11%
2023/05/17	0	0.00	2	45.35	45.40	-2	864	-0.23%
2023/05/12	0	0.00	0	44.40	44.75	0	886	0.00%
2023/05/09	0	0.00	20	44.70	44.65	-20	918	-2.18%
2023/05/08	20	44.53	0	0.00	44.50	20	922	2.17%
2023/04/28	1	43.70	0	0.00	43.90	1	934	0.11%
2023/04/25	1	42.70	0	0.00	42.70	1	930	0.11%
2023/04/19	0	0.00	1	44.85	44.60	-1	911	-0.11%
2023/04/10	2	44.90	0	0.00	44.90	2	825	0.24%
2023/04/07	1	44.50	0	0.00	44.15	1	783	0.13%
2023/04/06	0	44.50	0	0.00	44.50	0	777	0.00%
2023/03/23	1	43.95	1	44.15	44.20	0	757	0.00%
2023/03/22	0	0.00	0	43.80	44.20	0	750	0.00%
2023/03/21	0	0.00	0	43.70	43.55	0	744	0.00%
2023/03/16	1	42.55	0	0.00	42.60	1	742	0.13%
2023/03/13	0	0.00	1	43.35	43.60	-1	738	-0.14%
2023/03/09	0	0.00	3	44.35	44.50	-3	713	-0.42%
2023/03/08	1	43.80	7	43.91	44.70	-6	671	-0.90%
2023/03/07	2	41.98	3	41.74	41.75	-1	548	-0.19%
2023/03/06	1	42.00	0	0.00	41.95	1	569	0.18%
2023/03/03	0	0.00	1	41.65	41.65	-1	563	-0.18%
2023/03/02	2	41.45	2	41.50	41.60	0	557	0.00%
2023/02/22	1	40.90	0	0.00	41.00	1	542	0.18%
2023/02/20	0	0.00	1	41.30	41.25	-1	543	-0.18%
2023/02/14	1	40.65	0	0.00	40.40	1	544	0.18%
2023/02/10	5	41.30	5	40.95	41.00	0	547	0.00%
2023/02/09	0	0.00	39	41.54	41.55	-39	511	-7.64%
2023/02/06	2	40.85	1	40.20	40.10	1	466	0.21%
2023/02/03	0	0.00	30	40.32	40.45	-30	457	-6.55%
2023/01/09	0	0.00	12	38.45	38.50	-12	433	-2.77%
2022/12/28	1	37.65	0	0.00	37.65	1	479	0.21%
2022/12/27	2	38.10	0	0.00	38.00	2	478	0.42%
2022/12/20	5	37.68	0	0.00	37.40	5	483	1.03%
2022/12/19	0	0.00	0.1	38.20	37.85	-0.1	483	-0.01%
2022/12/16	2	38.18	0	0.00	38.05	2	481	0.42%
2022/12/15	1	38.80	1	38.65	38.80	0	472	0.00%
2022/12/13	1	38.55	0	0.00	38.50	1	476	0.21%
2022/11/22	0	0.00	0.1	39.10	39.10	-0.1	431	-0.01%
2022/11/02	0	0.00	0	38.80	38.90	0	479	0.00%
2022/11/01	0	0.00	7	38.21	38.40	-7	482	-1.45%
2022/10/25	1	37.20	0	0.00	37.55	1	520	0.19%
2022/10/20	1	37.60	0	0.00	37.15	1	528	0.19%
2022/10/13	2	37.30	0	0.00	36.45	2	523	0.38%
2022/10/12	1	37.80	0	0.00	37.90	1	523	0.19%
2022/10/11	3	38.42	0	0.00	38.25	3	519	0.58%
2022/10/04	5	39.55	0	0.00	39.70	5	531	0.94%
2022/09/28	0	39.30	0	0.00	38.50	0	595	0.00%
2022/09/26	0.1	40.20	0	0.00	39.55	0.1	620	0.01%
2022/09/23	0.1	41.50	1	41.60	41.20	-1	640	-0.15%
2022/09/19	0	0.00	7	42.47	42.10	-7	668	-1.05%
2022/09/15	0	0.00	6.4	43.00	42.75	-6.4	683	-0.94%
2022/09/14	1	41.55	0	0.00	41.50	1	670	0.15%
2022/09/12	19	41.48	1	41.45	41.45	18	684	2.63%
2022/09/06	1	39.95	0	0.00	39.80	1	692	0.14%
2022/09/05	1	40.55	0	0.00	40.50	1	692	0.14%
2022/09/02	1	41.00	10	41.00	40.85	-9	697	-1.29%
2022/09/01	2	40.95	0	0.00	40.95	2	700	0.29%
2022/08/30	0	0.00	4	41.20	41.20	-4	701	-0.57%
2022/08/26	0	0.00	3	41.80	41.50	-3	700	-0.43%
2022/08/25	0	0.00	2	41.50	41.60	-2	699	-0.29%
2022/08/24	1	41.05	0	0.00	41.00	1	707	0.14%
2022/08/23	1	41.55	0	0.00	41.50	1	710	0.14%
2022/08/22	0	0.00	1	42.00	42.05	-1	713	-0.14%
2022/08/17	3	41.25	0	0.00	41.05	3	710	0.42%
2022/08/16	3	41.32	5	41.30	41.15	-2	719	-0.28%
2022/08/15	3	41.55	0	41.85	41.70	3	724	0.41%
2022/08/11	21	41.71	0	0.00	41.75	21	725	2.89%
2022/08/10	27	41.31	1	41.10	41.40	26	723	3.60%
2022/08/09	1	39.95	0	0.00	39.95	1	697	0.14%
2022/08/08	0	39.98	0	0.00	39.95	0	707	0.00%
2022/08/03	0	0.00	1	39.30	39.05	-1	725	-0.14%
2022/08/02	1	39.25	0	0.00	39.25	1	738	0.14%
2022/07/29	0	0.00	1	39.90	40.05	-1	806	-0.12%
2022/07/27	0	39.70	40	39.09	39.85	-40	891	-4.48%
2022/07/20	2	39.20	0	0.00	39.10	2	947	0.21%
2022/07/19	0	0.00	3	39.20	39.30	-3	971	-0.31%
2022/07/15	40	38.10	0	0.00	37.80	40	1,014	3.94%
2022/07/13	2	37.60	0	0.00	37.55	2	1,105	0.18%
2022/07/12	2	36.20	0	0.00	36.10	2	1,112	0.18%
2022/07/11	1	37.00	0	0.00	36.95	1	1,118	0.09%
2022/07/08	0	0.00	4	37.58	37.40	-4	1,132	-0.35%
2022/07/06	4	39.65	0	0.00	38.60	4	1,109	0.36%
2022/07/04	0	39.68	0	0.00	39.40	0	1,092	0.00%
2022/07/01	15.1	39.44	0	0.00	38.80	15.1	1,108	1.36%
2022/06/30	2	40.78	0	0.00	40.45	2	1,095	0.18%
2022/06/29	1	41.60	0	0.00	41.65	1	1,087	0.09%
2022/06/28	2	42.10	0	0.00	42.00	2	1,115	0.18%
2022/06/24	0	0.00	2	42.10	42.00	-2	1,170	-0.17%
2022/06/20	4	41.13	0	0.00	40.80	4	1,221	0.33%
2022/06/13	1	42.80	0	0.00	42.65	1	1,365	0.07%
2022/06/01	0	44.10	1	44.10	43.95	-1	1,713	-0.06%
2022/05/20	1	42.90	0	0.00	42.90	1	1,794	0.06%
2022/05/17	1	42.60	0	0.00	42.65	1	1,784	0.06%
2022/05/12	0.1	42.30	0	0.00	41.20	0.1	1,785	0.01%
2022/05/10	0	0.00	1	42.50	43.40	-1	1,764	-0.06%
2022/05/09	0	0.00	4	42.90	43.00	-4	1,758	-0.23%
2022/05/05	1	45.75	5	45.77	45.75	-4	1,706	-0.23%
2022/05/04	3	46.88	9	45.90	45.80	-6	1,685	-0.35%
2022/04/29	0	0.00	1	47.70	47.40	-1	1,646	-0.06%
2022/04/27	1	47.40	0	0.00	46.95	1	1,650	0.06%
2022/04/26	0	0.00	1	48.90	48.60	-1	1,630	-0.06%
2022/04/25	3.2	48.47	0	0.00	48.20	3.2	1,627	0.20%
2022/04/21	1	50.40	8	50.69	50.40	-7	1,612	-0.43%
2022/04/20	0	0.00	0.3	50.10	50.40	-0.3	1,577	-0.02%
2022/04/15	3	48.95	4	48.85	48.80	-1	1,523	-0.07%
2022/04/14	1	49.00	0	0.00	48.90	1	1,554	0.06%
2022/04/11	3	48.25	0	0.00	47.80	3	1,626	0.18%
2022/04/01	0	49.55	0	0.00	49.35	0	1,886	0.00%
2022/03/31	0.1	49.72	0	0.00	49.70	0.1	1,917	0.00%
2022/03/30	2	49.70	1	49.85	50.20	1	1,983	0.05%
2022/03/29	0	0.00	1	49.05	49.05	-1	1,947	-0.05%
2022/03/28	0.1	48.70	2	48.80	49.10	-2	1,958	-0.10%
2022/03/23	1	49.45	0	0.00	49.15	1	2,025	0.05%
2022/03/21	1	49.35	0	0.00	49.30	1	2,122	0.05%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/17	2.1	49.45	1	49.40	49.35	1.1	2,134	0.05%
2022/03/16	10	49.81	10.1	49.48	49.50	-0.1	2,147	0.00%
2022/03/15	1.1	49.34	2	49.18	49.00	-0.9	2,170	-0.04%
2022/03/14	2	49.65	0.7	49.63	49.35	1.4	2,218	0.06%
2022/03/11	1	48.45	2	48.55	48.40	-1	2,244	-0.04%
2022/03/10	9	48.54	6	48.30	48.35	3	2,323	0.13%
2022/03/09	4	48.40	1	48.30	48.30	3	2,435	0.12%
2022/03/07	0	0.00	1	46.10	46.00	-1	2,710	-0.04%
2022/03/04	0	0.00	7	46.93	47.60	-7	2,750	-0.25%
2022/02/24	0	0.00	1	46.40	45.50	-1	3,275	-0.03%
2022/02/22	3	46.75	0	0.00	46.40	3	3,377	0.09%
2022/02/21	0	0.00	1	47.20	47.10	-1	3,374	-0.03%
2022/02/17	3	47.00	0	0.00	46.85	3	3,398	0.09%
2022/02/14	1.1	46.21	0	0.00	46.35	1.1	3,413	0.03%
2022/01/26	1	44.70	0	0.00	44.80	1	3,474	0.03%
2022/01/21	0	46.35	3	46.05	45.90	-3	3,479	-0.09%
2022/01/18	0	47.30	0	0.00	46.90	0	3,458	0.00%
2022/01/14	0	46.45	0	0.00	46.35	0	3,450	0.00%
2022/01/13	1	47.15	0	0.00	46.95	1	3,435	0.03%
2022/01/12	0	46.80	0	0.00	46.80	0	3,438	0.00%
2022/01/07	3.2	47.30	0	0.00	47.30	3.2	3,382	0.09%
2022/01/06	0.1	48.44	0	0.00	48.15	0.1	3,342	0.00%
2022/01/05	3	49.05	0	0.00	48.85	3	3,313	0.09%
2022/01/04	0	0.00	2	49.40	49.35	-2	3,280	-0.06%
2022/01/03	1.2	50.04	1	49.55	49.50	0.2	3,252	0.01%
2021/12/30	24	50.70	1	50.80	50.70	23	3,209	0.72%
2021/12/29	1	50.50	10.2	49.95	51.00	-9.2	3,153	-0.29%
2021/12/28	0.1	49.45	0	0.00	49.35	0.1	2,973	0.00%
2021/12/27	2	49.35	0	0.00	49.55	2	2,955	0.07%
2021/12/24	0	0.00	3	49.30	49.35	-3	2,929	-0.10%
2021/12/22	5	48.62	1	48.60	48.50	4	2,834	0.14%
2021/12/20	0	0.00	1	49.20	48.50	-1	2,804	-0.04%
2021/12/17	0.1	48.74	0	0.00	48.80	0.1	2,782	0.00%
2021/12/16	0.1	49.75	1	49.60	49.85	-0.9	2,709	-0.03%
2021/12/15	0	0.00	0	48.55	48.20	0	2,603	0.00%
2021/12/14	2	49.28	0	0.00	48.55	2	2,577	0.08%
2021/12/13	1	49.05	0	0.00	48.85	1	2,526	0.04%
2021/12/10	1	48.70	0	0.00	49.15	1	2,501	0.04%
2021/12/09	1	48.15	0	0.00	48.30	1	2,450	0.04%
2021/12/08	3	49.32	13	49.42	49.00	-10	2,383	-0.42%
2021/12/07	11	49.86	10	49.40	49.65	1	2,295	0.04%
2021/12/06	4	49.44	0	0.00	49.20	4	2,207	0.18%
2021/12/03	3	49.08	14	49.44	49.60	-11	2,123	-0.52%
2021/12/02	21	48.98	10	48.62	48.65	11	1,971	0.56%
2021/12/01	2	46.95	0	0.00	47.15	2	1,611	0.12%
2021/11/30	1	46.85	0	0.00	46.50	1	1,580	0.06%
2021/11/26	1	47.35	1	46.15	46.15	0	1,518	0.00%
2021/11/24	4	45.73	2	45.90	46.00	2	1,473	0.14%
2021/11/23	3	46.52	10	46.15	47.05	-7	1,332	-0.53%
2021/11/22	1	44.50	1	44.75	45.45	0	1,066	0.00%
2021/11/19	9	43.18	0	0.00	42.90	9	1,024	0.88%
2021/11/10	0	0.00	2	44.05	43.80	-2	1,119	-0.18%
2021/11/05	0	0.00	3	43.15	43.15	-3	1,141	-0.26%
2021/11/03	0	0.00	11	42.30	43.50	-11	1,206	-0.91%
2021/10/21	0	0.00	1	41.25	42.00	-1	1,280	-0.08%
2021/10/19	1	40.55	0	0.00	40.60	1	1,309	0.08%
2021/10/05	10	39.70	0	0.00	40.15	10	1,733	0.58%
2021/10/04	0	39.75	2	39.45	39.20	-2	1,746	-0.11%
2021/10/01	1	40.40	0	0.00	40.35	1	1,751	0.06%
2021/09/30	1	41.45	0	0.00	41.40	1	1,778	0.06%
2021/09/24	0	42.50	0	0.00	42.35	0	1,836	0.00%
2021/09/16	1	42.40	0	0.00	42.20	1	2,010	0.05%
2021/09/03	0	0.00	1	45.20	44.85	-1	2,143	-0.05%
2021/09/01	0	0.00	10	44.05	44.60	-10	2,163	-0.46%
2021/08/31	1	44.00	1	44.10	44.35	0	2,153	0.00%
2021/08/25	1	43.10	0	0.00	42.60	1	2,121	0.05%
2021/08/24	0	0.00	3	41.45	41.35	-3	2,072	-0.14%
2021/08/20	5	43.00	0	0.00	43.40	5	2,107	0.24%
2021/08/17	1	44.10	0	0.00	43.90	1	2,087	0.05%
2021/08/16	0	0.00	2	43.90	44.05	-2	2,086	-0.10%
2021/08/13	0	0.00	28	44.99	44.90	-28	2,080	-1.35%
2021/08/04	5	47.49	0	0.00	47.50	5	2,263	0.22%
2021/08/03	5	47.40	0	0.00	47.20	5	2,321	0.22%
2021/08/02	0	0.00	2	47.55	47.50	-2	2,448	-0.08%
2021/07/30	6	47.02	1	47.40	47.00	5	2,500	0.20%
2021/07/29	0	0.00	1	46.70	46.65	-1	2,511	-0.04%
2021/07/28	2	46.10	5	45.80	46.50	-3	2,525	-0.12%
2021/07/27	0	0.00	1	47.65	46.90	-1	2,579	-0.04%
2021/07/26	5	47.75	2	47.60	47.70	3	2,606	0.12%
2021/07/23	0	0.00	1	47.75	47.30	-1	2,650	-0.04%
2021/07/22	1	47.25	0	0.00	47.30	1	2,730	0.04%
2021/07/21	1	47.00	3	47.18	46.95	-2	2,826	-0.07%
2021/07/20	22	47.41	1	46.90	46.95	21	2,865	0.73%
2021/07/19	2	48.35	4	48.56	48.10	-2	2,857	-0.07%
2021/07/16	0	0.00	3	47.70	48.00	-3	2,843	-0.11%
2021/07/13	7	47.07	9	46.81	46.10	-2	2,951	-0.07%
2021/07/12	4	46.44	0	0.00	46.45	4	2,936	0.14%
2021/07/09	1	46.25	0	0.00	45.90	1	2,922	0.03%
2021/07/05	9	45.89	6	46.03	45.90	3	3,086	0.10%
2021/07/01	2	45.10	1	45.05	44.95	1	3,180	0.03%
2021/06/30	0	0.00	0.3	45.90	45.90	-0.3	3,178	-0.01%
2021/06/29	6	45.30	6	45.23	45.10	0	3,161	0.00%
2021/06/28	9	44.96	11	45.09	45.90	-2	3,144	-0.06%
2021/06/23	0	0.00	2	43.10	43.30	-2	3,118	-0.06%
2021/06/21	0	0.00	2	43.35	43.35	-2	3,139	-0.06%
2021/06/18	1	43.80	0	0.00	43.70	1	3,156	0.03%
2021/06/11	2	44.33	10	43.80	44.50	-8	3,218	-0.25%
2021/06/10	11	43.96	1	43.50	44.45	10	3,320	0.30%
2021/06/03	2	42.70	7	42.65	42.80	-5	3,562	-0.14%
2021/06/02	1	43.25	0	0.00	42.55	1	3,572	0.03%
2021/06/01	0	0.00	1	43.15	43.25	-1	3,571	-0.03%
2021/05/31	2	42.78	1	42.80	42.65	1	3,606	0.03%
2021/05/28	6	42.53	17	42.83	42.75	-11	3,607	-0.30%
2021/05/27	16	41.51	0	0.00	42.70	16	3,626	0.44%
2021/05/26	7	42.19	0	0.00	42.25	7	3,627	0.19%
2021/05/24	0	0.00	1	41.60	41.55	-1	3,690	-0.03%
2021/05/17	0	0.00	4	38.20	38.40	-4	3,824	-0.10%
2021/05/13	3	42.07	0	0.00	41.70	3	3,741	0.08%
2021/05/12	1	45.80	1	45.25	43.05	0	3,675	0.00%
2021/05/11	1	47.20	3	47.17	46.65	-2	3,625	-0.06%
2021/05/10	3	49.75	1	49.45	49.05	2	3,578	0.06%
2021/05/07	1	48.80	3	47.23	49.00	-2	3,456	-0.06%
2021/05/05	0	0.00	2	47.50	46.80	-2	3,379	-0.06%
2021/05/03	1	50.20	0	0.00	49.40	1	3,329	0.03%
2021/04/28	0	51.60	2	51.50	52.40	-2	3,255	-0.06%
2021/04/27	7	51.10	5	51.40	52.10	2	3,221	0.06%
2021/04/26	4	50.85	2	51.60	51.20	2	3,112	0.06%
2021/04/22	4	50.13	0	0.00	49.00	4	3,058	0.13%
2021/04/21	0.1	50.60	0	0.00	51.00	0.1	3,010	0.00%
2021/04/20	0	50.50	3	50.33	50.50	-3	2,962	-0.10%
2021/04/16	2	48.50	2	47.95	48.25	0	2,934	0.00%
2021/04/14	2	46.45	0	0.00	47.30	2	2,945	0.07%
2021/04/13	2	48.50	0	0.00	48.00	2	2,958	0.07%
2021/04/12	1	48.50	1	48.40	48.70	0	2,932	0.00%
2021/04/09	2	48.25	3	47.97	48.00	-1	2,896	-0.03%
2021/04/08	1	49.25	17	48.11	49.20	-16	2,818	-0.57%
2021/04/07	1	47.15	0	0.00	47.30	1	2,724	0.04%
2021/04/06	11	47.34	20	47.54	47.40	-9	2,722	-0.33%
2021/04/01	2	47.25	2	47.30	47.40	0	2,711	0.00%
2021/03/31	0	0.00	14	47.63	47.40	-14	2,711	-0.52%
2021/03/30	21	47.45	3	47.37	47.65	18	2,710	0.66%
2021/03/29	2	46.70	0	0.00	47.55	2	2,695	0.07%
2021/03/24	0	0.00	4	46.30	46.70	-4	2,687	-0.15%
2021/03/23	4	46.70	0	0.00	46.30	4	2,685	0.15%
2021/03/19	0	0.00	68	47.00	47.05	-68	2,686	-2.53%
2021/03/18	1	47.50	3	47.53	47.45	-2	2,684	-0.07%
2021/03/17	0	0.00	2	47.50	47.45	-2	2,696	-0.07%
2021/03/16	10	46.70	19	47.55	47.55	-9	2,723	-0.33%
2021/03/15	0	0.00	3	46.03	46.10	-3	2,615	-0.11%
2021/03/12	0	46.00	3	46.25	46.05	-3	2,647	-0.11%
2021/03/11	22	46.72	0	0.00	46.65	22	2,776	0.79%
2021/03/10	2	47.00	7	46.46	47.40	-5	2,775	-0.18%
2021/03/08	2	46.13	0	0.00	45.40	2	2,724	0.07%
2021/02/26	0	0.00	2	45.15	45.25	-2	2,714	-0.07%
2021/02/25	1	45.35	2	45.15	45.05	-1	2,762	-0.04%
2021/02/24	0	0.00	1	44.80	44.55	-1	2,748	-0.04%
2021/02/23	1	44.85	0	0.00	44.90	1	2,747	0.04%
2021/02/19	0	0.00	6	43.51	43.55	-6	2,722	-0.22%
2021/02/18	6	42.63	0	0.00	42.60	6	2,709	0.22%
2021/02/17	4	42.20	0	0.00	42.20	4	2,696	0.15%
2021/02/05	19	41.72	0	0.00	41.95	19	2,731	0.70%
2021/02/02	3	42.00	0	0.00	41.00	3	2,880	0.10%
2021/01/29	2	40.90	4	40.85	41.00	-2	3,053	-0.07%
2021/01/28	1	41.75	0	0.00	41.80	1	3,058	0.03%
2021/01/27	9	41.78	0	0.00	41.85	9	3,066	0.29%
2021/01/26	10	41.93	0	0.00	41.65	10	3,121	0.32%
2021/01/25	10.5	42.00	0	0.00	42.00	10.5	3,093	0.34%
2021/01/20	12	41.17	1	41.15	41.05	11	3,085	0.36%
2021/01/18	0	0.00	25	42.96	43.05	-25	3,073	-0.81%
2021/01/15	1	44.55	2	43.95	44.10	-1	3,052	-0.03%
2021/01/14	29	45.19	0	0.00	44.95	29	3,040	0.95%
2021/01/06	1.1	43.32	5	44.34	43.55	-3.9	2,879	-0.14%
2020/12/31	0.1	43.30	0	0.00	43.35	0.1	2,778	0.00%
2020/12/30	2.1	43.20	0	0.00	43.20	2.1	2,770	0.08%
2020/12/28	1	43.15	0	0.00	43.40	1	2,749	0.04%
2020/12/25	0.1	43.00	0	0.00	43.00	0.1	2,737	0.00%
2020/12/23	0	0.00	5	42.55	42.55	-5	2,714	-0.18%
2020/12/22	0	0.00	1	42.75	42.10	-1	2,736	-0.04%
2020/12/11	0	0.00	22	44.40	43.75	-22	2,696	-0.82%
2020/12/10	1	44.50	0	0.00	44.70	1	2,658	0.04%
2020/12/09	0	0.00	1	46.35	46.00	-1	2,599	-0.04%
2020/12/08	0.1	45.85	4	45.84	45.75	-3.9	2,577	-0.15%
2020/12/07	18	47.31	25	47.12	46.70	-7	2,543	-0.28%
2020/12/04	1	45.65	31	44.89	45.40	-30	2,382	-1.26%
2020/12/03	1	43.80	5	43.80	43.85	-4	2,345	-0.17%
2020/12/02	0	0.00	35	44.08	43.60	-35	2,418	-1.45%
2020/12/01	5	43.80	21	43.37	43.80	-16	2,532	-0.63%
2020/11/30	1	43.25	5	43.10	43.35	-4	2,690	-0.15%
2020/11/27	10	42.60	5	42.54	42.50	5	2,664	0.19%
2020/11/26	5	42.40	0	0.00	42.40	5	2,714	0.18%
2020/11/25	12	42.69	1	43.20	42.55	11	2,843	0.39%
2020/11/24	9	43.43	15	43.52	43.40	-6	2,814	-0.21%
2020/11/23	0	0.00	1	42.90	42.90	-1	2,741	-0.04%
2020/11/19	0	0.00	11	43.25	42.50	-11	2,680	-0.41%
2020/11/18	7	42.04	3	42.15	41.95	4	2,605	0.15%
2020/11/17	3	41.85	0	0.00	42.00	3	2,598	0.12%
2020/11/16	10	42.02	0	0.00	41.75	10	2,666	0.37%
2020/11/13	40	41.63	1	41.70	41.75	39	2,744	1.42%
2020/11/12	22	41.42	4	41.60	41.45	18	2,788	0.65%
2020/11/11	2	42.25	0	0.00	42.25	2	2,796	0.07%
2020/11/10	3	42.48	15	42.18	42.00	-12	2,788	-0.43%
2020/11/09	1	43.00	27	41.55	41.70	-26	2,744	-0.95%
2020/11/06	0	0.00	73	41.52	41.85	-73	2,629	-2.78%
2020/11/05	1	41.05	4	41.30	40.75	-3	2,578	-0.12%
2020/11/03	1	40.80	45	40.44	40.50	-44	2,676	-1.64%
2020/11/02	0	0.00	2	39.38	39.75	-2	2,768	-0.07%
2020/10/30	26	39.71	0	0.00	39.55	26	2,871	0.91%
2020/10/29	14	39.55	0	0.00	39.95	14	2,875	0.49%
2020/10/28	0	0.00	1	40.20	39.95	-1	2,879	-0.03%
2020/10/27	0	0.00	10	40.45	40.30	-10	2,864	-0.35%
2020/10/26	0	0.00	10	39.95	40.15	-10	2,841	-0.35%
2020/10/22	25	38.84	0	0.00	38.80	25	2,851	0.88%
2020/10/21	0	0.00	10	39.51	39.25	-10	2,855	-0.35%
2020/10/16	1	39.10	0	0.00	38.75	1	2,885	0.03%
2020/10/14	0	0.00	1	38.80	38.85	-1	2,901	-0.03%
2020/09/30	3	37.75	5	37.70	37.75	-2	3,319	-0.06%
2020/09/29	7	37.70	0	0.00	37.50	7	3,416	0.20%
2020/09/25	1	37.70	0	0.00	37.05	1	3,597	0.03%
2020/09/24	1	38.00	5	37.70	37.75	-4	3,600	-0.11%
2020/09/23	1	39.00	0	0.00	38.70	1	3,607	0.03%
2020/09/22	2	38.88	0	0.00	39.00	2	3,622	0.06%
2020/09/21	20	39.35	0	0.00	39.25	20	3,616	0.55%
2020/09/18	1	40.05	0	0.00	39.95	1	3,611	0.03%
2020/09/16	1	39.90	10	39.85	39.60	-9	3,610	-0.25%
2020/09/11	15	39.45	15	39.25	39.15	0	3,630	0.00%
2020/09/10	20	41.00	10	40.05	40.15	10	3,598	0.28%
2020/09/09	1	39.60	0	0.00	40.35	1	3,577	0.03%
2020/09/08	5	40.59	0	0.00	40.20	5	3,557	0.14%
2020/09/07	13	42.05	13	41.38	41.60	0	3,515	0.00%
2020/09/04	37	41.40	4	42.08	42.70	33	3,435	0.96%
2020/09/03	6	42.25	36	41.72	41.90	-30	3,382	-0.89%
2020/09/02	2	39.95	1	39.95	40.05	1	3,205	0.03%
2020/09/01	0	0.00	2	39.80	40.30	-2	3,240	-0.06%
2020/08/31	36	40.38	1	40.45	40.45	35	3,253	1.08%
2020/08/26	0	0.00	10	38.60	38.60	-10	3,150	-0.32%
2020/08/25	0	0.00	5	38.95	38.70	-5	3,152	-0.16%
2020/08/21	10	37.70	10	37.95	38.15	0	3,150	0.00%
2020/08/20	15	38.85	4	37.88	37.30	11	3,144	0.35%
2020/08/19	40	39.63	11	40.46	39.55	29	3,058	0.95%
2020/08/18	0	0.00	45	40.11	40.10	-45	2,961	-1.52%
2020/08/17	1	39.65	0	0.00	39.35	1	2,871	0.03%
2020/08/13	7	39.18	1	39.15	39.25	6	2,801	0.21%
2020/08/11	5	38.65	0	0.00	39.15	5	2,715	0.18%
2020/08/10	25	38.90	2	39.55	38.90	23	2,686	0.86%
2020/08/07	5	39.16	32	39.15	39.25	-27	2,659	-1.02%
2020/08/06	9	38.86	3	38.20	38.70	6	2,595	0.23%
2020/08/05	0	0.00	1	38.15	38.15	-1	2,456	-0.04%
2020/08/04	5	36.75	15	36.45	36.50	-10	2,386	-0.42%
2020/07/31	15	35.60	0	0.00	35.80	15	2,378	0.63%
2020/07/30	1	35.30	0	0.00	35.30	1	2,384	0.04%
2020/07/28	0	0.00	40	34.95	34.25	-40	2,427	-1.65%
2020/07/24	0	0.00	5	37.00	36.65	-5	2,409	-0.21%
2020/07/22	40	37.68	0	0.00	37.60	40	2,412	1.66%
2020/07/16	5	38.58	2	38.50	38.00	3	2,412	0.12%
2020/07/13	0	0.00	77	37.32	38.30	-77	2,248	-3.42%
2020/07/10	5	37.65	3	37.30	37.35	2	2,257	0.09%
2020/07/09	1	38.20	0	0.00	38.00	1	2,233	0.04%
2020/07/07	0	0.00	45	40.59	40.10	-45	2,056	-2.19%
2020/07/06	45	40.47	2	39.60	40.35	43	2,010	2.14%
2020/07/03	0	0.00	1	39.25	39.10	-1	1,973	-0.05%
2020/07/02	3	39.03	14	38.74	38.95	-11	1,972	-0.56%
2020/06/29	2	37.70	14	37.67	37.60	-12	1,937	-0.62%
2020/06/24	6	38.04	4	38.05	38.00	2	1,931	0.10%
2020/06/23	2	37.75	0	0.00	37.80	2	1,948	0.10%
2020/06/22	10	37.70	5	37.85	37.70	5	1,949	0.26%
2020/06/19	14	38.11	1	38.35	37.70	13	1,968	0.66%
2020/06/17	1	37.40	0	0.00	37.40	1	1,955	0.05%
2020/06/12	10	37.35	0	0.00	37.50	10	2,057	0.49%
2020/06/11	1	38.90	0	0.00	38.20	1	2,092	0.05%
2020/06/10	10	38.85	2	39.05	38.85	8	2,073	0.39%
2020/06/09	20	38.35	0	0.00	38.55	20	2,053	0.97%
2020/06/08	11	38.66	88	39.06	38.65	-77	2,085	-3.69%
2020/06/05	98	38.52	27	38.62	38.80	71	2,038	3.48%
2020/06/04	0	0.00	2	37.50	37.60	-2	1,977	-0.10%
2020/06/03	2	37.00	0	0.00	37.25	2	1,981	0.10%
2020/06/02	0	0.00	5	36.80	36.60	-5	1,958	-0.26%
2020/06/01	15	36.55	0	0.00	36.50	15	1,950	0.77%
2020/05/27	25	36.31	30	36.25	36.15	-5	1,940	-0.26%
2020/05/22	20	36.25	0	0.00	36.15	20	1,975	1.01%
2020/05/13	0	0.00	30	36.88	36.90	-30	1,985	-1.51%
2020/05/11	4	37.23	1	37.25	37.25	3	1,964	0.15%
2020/05/08	0	0.00	2	38.00	38.00	-2	1,929	-0.10%
2020/05/07	1	37.50	0	0.00	37.50	1	1,917	0.05%
2020/05/06	1	37.65	0	0.00	37.30	1	1,921	0.05%
2020/05/04	3	36.43	3	36.40	36.50	0	1,899	0.00%
2020/04/29	0	0.00	19	36.76	36.95	-19	1,895	-1.00%
2020/04/28	2	37.05	4	36.60	36.90	-2	1,899	-0.11%
2020/04/24	5	35.50	0	0.00	35.50	5	1,887	0.26%
2020/04/23	14	35.92	0	0.00	35.85	14	1,893	0.74%
2020/04/22	9	34.91	0	0.00	35.40	9	1,892	0.48%
2020/04/21	75	34.54	30	35.08	34.35	45	1,881	2.39%
2020/04/17	19	35.10	5	35.23	35.10	14	1,892	0.74%
2020/04/15	2	35.28	6	35.28	35.20	-4	1,867	-0.21%
2020/04/13	1	34.00	1	33.75	33.65	0	1,898	0.00%
2020/04/08	2	33.60	1	32.55	33.50	1	2,052	0.05%
2020/04/07	2	31.85	0	0.00	31.80	2	2,036	0.10%
2020/04/01	2	30.60	0	0.00	30.35	2	2,111	0.09%
2020/03/31	1	29.90	0	0.00	29.85	1	2,100	0.05%
2020/03/27	20	29.55	30	30.20	29.55	-10	2,127	-0.47%
2020/03/25	0	0.00	2	29.90	29.60	-2	2,303	-0.09%
2020/03/24	2	28.55	10	29.20	28.70	-8	2,308	-0.35%
2020/03/19	0	0.00	13	26.46	25.90	-13	2,334	-0.56%
2020/03/18	5	29.32	0	0.00	28.60	5	2,311	0.22%
2020/03/17	5	28.65	0	0.00	28.65	5	2,324	0.22%
2020/03/16	3	30.20	0	0.00	28.50	3	2,293	0.13%
2020/03/13	3	28.48	0	0.00	29.25	3	2,295	0.13%
2020/03/10	2	35.13	0	0.00	35.55	2	2,327	0.09%
2020/03/09	3	36.13	0	0.00	35.90	3	2,368	0.13%
2020/03/06	0	0.00	2	37.40	37.40	-2	2,377	-0.08%
2020/03/03	2	38.10	0	0.00	37.70	2	2,373	0.08%
2020/02/27	50	38.45	0	0.00	37.75	50	2,381	2.10%
2020/02/26	0	0.00	2	38.88	38.70	-2	2,367	-0.08%
2020/02/25	5	39.13	10	39.40	39.40	-5	2,350	-0.21%
2020/02/24	10	38.60	0	0.00	38.70	10	2,328	0.43%
2020/02/14	0	0.00	12	38.65	38.70	-12	2,292	-0.52%
2020/02/13	0	0.00	61	38.67	38.25	-61	2,292	-2.66%
2020/02/07	0	0.00	11	37.88	37.50	-11	2,319	-0.47%
2020/02/05	0	0.00	5	38.40	38.00	-5	2,314	-0.22%
2020/02/04	0	0.00	1	38.55	38.70	-1	2,318	-0.04%
2020/02/03	6	36.02	3	36.05	37.10	3	2,340	0.13%
2020/01/31	7	38.50	0	0.00	38.50	7	2,324	0.30%
2020/01/30	2	38.75	0	0.00	38.50	2	2,327	0.09%
2020/01/17	1	42.70	1	43.15	42.65	0	2,289	0.00%
2020/01/16	3	43.00	0	0.00	42.80	3	2,304	0.13%
2020/01/15	0	0.00	10	43.30	42.85	-10	2,295	-0.44%
2020/01/13	3	42.30	0	0.00	42.35	3	2,339	0.13%
2020/01/07	1	43.00	0	0.00	43.15	1	2,344	0.04%
2020/01/03	25	43.97	28	45.42	44.30	-3	2,241	-0.13%
2020/01/02	0	0.00	1	43.90	44.05	-1	2,112	-0.05%
2019/12/31	6	43.90	9	43.92	44.05	-3	2,082	-0.14%
2019/12/30	2	44.65	0	0.00	44.65	2	2,044	0.10%
2019/12/26	2	43.35	1	43.30	42.75	1	1,943	0.05%
2019/12/24	2	42.75	0	0.00	42.90	2	2,020	0.10%
2019/12/23	1	42.75	0	0.00	42.15	1	2,006	0.05%
2019/12/20	1	43.55	4	44.70	43.35	-3	1,974	-0.15%
2019/12/19	3	43.50	2	43.63	43.95	1	1,810	0.06%
2019/12/18	1	43.80	0	0.00	43.85	1	1,777	0.06%
2019/12/16	0	0.00	1	43.15	43.40	-1	1,719	-0.06%
2019/12/13	1	42.80	1	42.55	42.50	0	1,681	0.00%
2019/12/12	0	0.00	1	42.50	42.30	-1	1,649	-0.06%
2019/12/11	0	0.00	2	42.38	42.30	-2	1,612	-0.12%
2019/12/09	0	0.00	1	42.00	41.70	-1	1,550	-0.06%
2019/12/06	1	41.65	1	41.45	41.65	0	1,494	0.00%
2019/12/05	1	40.80	0	0.00	40.25	1	1,436	0.07%
2019/12/04	0	0.00	1	40.40	40.40	-1	1,471	-0.07%
2019/12/02	1	39.50	0	0.00	39.35	1	1,401	0.07%
2019/11/29	1	40.00	0	0.00	39.70	1	1,406	0.07%
2019/11/28	2	40.00	4	40.20	39.80	-2	1,418	-0.14%
2019/11/27	1	39.85	2	39.90	39.95	-1	1,472	-0.07%
2019/11/25	3	38.80	0	0.00	39.25	3	1,444	0.21%
2019/11/14	11	39.11	0	0.00	39.15	11	1,486	0.74%
2019/11/12	3	38.78	0	0.00	38.95	3	1,504	0.20%
2019/11/11	1	38.65	0	0.00	38.60	1	1,525	0.07%
2019/11/08	0	0.00	10	39.60	39.60	-10	1,507	-0.66%
2019/11/07	10	39.80	3	39.45	39.50	7	1,522	0.46%
2019/11/05	1	40.10	0	0.00	39.90	1	1,512	0.07%
2019/10/29	0	0.00	3	40.00	40.00	-3	1,458	-0.21%
2019/10/25	3	41.30	0	0.00	41.20	3	1,472	0.20%
2019/10/23	0	0.00	2	41.50	41.00	-2	1,439	-0.14%
2019/10/21	0	0.00	1	41.45	41.35	-1	1,426	-0.07%
2019/10/09	0	0.00	10	40.05	39.10	-10	1,358	-0.74%
2019/10/08	0	0.00	2	40.23	40.10	-2	1,355	-0.15%
2019/10/04	0	0.00	8	40.45	39.80	-8	1,377	-0.58%
2019/10/01	6	40.83	1	39.90	40.90	5	1,644	0.30%
2019/09/19	0	0.00	1	39.70	39.50	-1	1,698	-0.06%
2019/09/18	0	0.00	7	39.55	39.50	-7	1,726	-0.41%
2019/09/17	2	39.90	0	0.00	39.45	2	1,739	0.11%
2019/09/16	2	39.20	0	0.00	39.15	2	1,746	0.11%
2019/09/10	0	0.00	2	39.35	39.50	-2	1,899	-0.11%
2019/09/06	3	41.00	0	0.00	40.60	3	1,926	0.16%
2019/09/05	1	42.05	2	42.60	42.05	-1	1,903	-0.05%
2019/08/30	0	0.00	1	42.15	41.40	-1	1,962	-0.05%
2019/08/28	0	0.00	1	40.55	40.50	-1	1,918	-0.05%
2019/08/20	0	0.00	2	41.60	41.30	-2	1,959	-0.10%
2019/08/19	0	0.00	2	41.55	41.70	-2	1,963	-0.10%
2019/08/15	1	40.30	0	0.00	40.30	1	1,971	0.05%
2019/08/13	0	0.00	8	40.30	40.35	-8	1,957	-0.41%
2019/08/12	0	0.00	75	39.84	40.00	-75	1,965	-3.82%
2019/08/06	2	39.10	0	0.00	39.45	2	1,996	0.10%
2019/08/05	0	0.00	1	39.75	39.55	-1	2,017	-0.05%
2019/08/02	2	40.05	21	40.45	40.25	-19	2,051	-0.93%
2019/08/01	1	41.55	0	0.00	41.30	1	2,063	0.05%
2019/07/30	3	42.58	0	0.00	41.70	3	2,092	0.14%
2019/07/29	1	42.50	1	42.40	42.25	0	2,081	0.00%
2019/07/26	2	42.30	0	0.00	42.25	2	2,089	0.10%
2019/07/22	1	41.15	30	41.09	41.10	-29	2,223	-1.30%
2019/07/18	1	41.65	1	41.20	40.95	0	2,274	0.00%
2019/07/10	3	42.20	2	42.05	42.00	1	3,090	0.03%
2019/07/09	46	42.21	15	41.85	41.80	31	3,143	0.99%
2019/07/08	20	46.32	4	46.35	46.50	16	3,069	0.52%
2019/07/05	10	46.20	0	0.00	46.00	10	3,050	0.33%
2019/07/03	1	45.05	1	45.20	44.95	0	3,051	0.00%
2019/06/27	0	0.00	3	44.45	44.30	-3	3,215	-0.09%
2019/06/25	1	44.90	0	0.00	44.20	1	3,672	0.03%
2019/06/24	5	44.15	0	0.00	44.80	5	3,698	0.14%
2019/06/20	14	44.72	14	44.95	44.60	0	3,710	0.00%
2019/06/19	5	43.75	5	44.35	43.90	0	3,704	0.00%
2019/06/18	15	44.10	36	44.29	43.90	-21	3,689	-0.57%
2019/06/17	20	43.35	0	0.00	44.20	20	3,652	0.55%
2019/06/14	0	0.00	7	42.66	42.30	-7	3,625	-0.19%
2019/06/13	5	42.40	0	0.00	42.30	5	3,633	0.14%
2019/06/12	106	43.74	110	43.88	43.40	-4	3,652	-0.11%	大買/大賣/
2019/06/06	2	41.95	3	42.00	41.75	-1	3,746	-0.03%
2019/06/05	2	42.93	0	0.00	42.20	2	3,763	0.05%
2019/06/04	3	43.05	0	0.00	42.75	3	3,818	0.08%
2019/05/31	2	42.98	4	43.20	43.35	-2	3,918	-0.05%
2019/05/28	1	42.35	0	0.00	42.65	1	4,211	0.02%
2019/05/24	15	41.90	15	42.26	41.75	0	4,340	0.00%
2019/05/22	14	42.89	0	0.00	42.80	14	4,480	0.31%
2019/05/21	0	0.00	40	42.18	43.00	-40	4,643	-0.86%
2019/05/16	4	44.75	0	0.00	43.80	4	4,877	0.08%
2019/05/15	0	0.00	4	45.15	45.40	-4	4,949	-0.08%
2019/05/14	3	43.87	0	0.00	44.50	3	5,093	0.06%
2019/05/13	7	45.14	0	0.00	44.30	7	5,210	0.13%
2019/05/09	29	47.10	29	46.21	46.30	0	5,301	0.00%
2019/05/08	1	46.30	0	0.00	47.15	1	5,339	0.02%
2019/05/07	15	47.05	1	47.05	46.80	14	5,398	0.26%
2019/05/06	26	46.62	51	46.68	46.65	-25	5,445	-0.46%
2019/05/03	21	48.15	0	0.00	48.00	21	5,453	0.39%
2019/04/29	22	49.02	24	47.05	47.00	-2	5,443	-0.04%
2019/04/26	4	49.40	2	49.45	49.35	2	5,378	0.04%
2019/04/24	0	0.00	12	51.03	50.40	-12	5,410	-0.22%
2019/04/23	5	50.20	10	50.57	51.00	-5	5,414	-0.09%
2019/04/22	23	51.01	2	51.55	50.40	21	5,390	0.39%
2019/04/19	18	51.73	13	51.50	51.50	5	5,344	0.09%
2019/04/18	7	55.13	6	54.17	51.90	1	5,217	0.02%
2019/04/17	0	0.00	1	51.90	52.10	-1	4,912	-0.02%
2019/04/16	0	0.00	5	51.40	51.20	-5	4,821	-0.10%
2019/04/15	0	0.00	2	51.80	50.80	-2	4,788	-0.04%
2019/04/11	1	51.30	1	51.40	50.50	0	4,731	0.00%
2019/04/09	2	50.70	0	0.00	50.40	2	4,635	0.04%
2019/04/08	2	50.20	24	49.75	49.60	-22	4,577	-0.48%
2019/04/03	0	0.00	18	49.28	49.90	-18	4,572	-0.39%
2019/04/02	1	49.10	72	49.23	49.20	-71	4,554	-1.56%
2019/04/01	5	50.20	1	50.20	49.55	4	4,514	0.09%
2019/03/29	116	51.50	12	51.20	51.00	104	4,422	2.35%	大買/鉅額交易
2019/03/28	146	50.82	9	50.74	50.20	137	4,217	3.25%	大買/鉅額交易
2019/03/27	1	48.30	0	0.00	49.10	1	4,070	0.02%
2019/03/26	0	0.00	1	48.20	47.95	-1	4,058	-0.02%
2019/03/25	6	48.04	2	47.80	47.95	4	4,079	0.10%
2019/03/22	7	48.44	0	0.00	48.85	7	4,131	0.17%
2019/03/20	20	48.08	0	0.00	48.15	20	4,213	0.47%
2019/03/15	0	0.00	5	48.64	48.30	-5	4,320	-0.12%
2019/03/14	3	48.48	1	48.10	48.20	2	4,347	0.05%
2019/03/13	3	47.87	0	0.00	47.35	3	4,420	0.07%
2019/03/12	0	0.00	3	48.35	48.45	-3	4,427	-0.07%
2019/03/11	1	49.05	2	49.05	48.60	-1	4,576	-0.02%
2019/03/08	1	48.70	0	0.00	48.95	1	4,900	0.02%
2019/03/07	1	50.20	4	49.95	48.90	-3	5,053	-0.06%
2019/03/06	1	49.35	1	49.40	49.40	0	5,198	0.00%
2019/03/05	3	50.23	3	50.40	49.40	0	5,330	0.00%
2019/03/04	2	49.60	1	49.00	49.95	1	5,322	0.02%
2019/02/27	11	46.87	2	47.18	48.60	9	5,299	0.17%
2019/02/26	13	48.78	0	0.00	48.30	13	5,304	0.25%
2019/02/25	0	0.00	6	49.55	49.65	-6	5,363	-0.11%
2019/02/22	1	49.15	0	0.00	49.25	1	5,642	0.02%
2019/02/21	3	50.18	3	49.80	49.65	0	5,740	0.00%
2019/02/20	6	49.37	2	49.90	49.45	4	6,090	0.07%
2019/02/19	0	0.00	3	48.48	48.20	-3	6,410	-0.05%
2019/02/18	0	0.00	4	47.26	47.00	-4	6,365	-0.06%
2019/02/15	2	47.20	0	0.00	46.30	2	6,500	0.03%
2019/02/14	7	47.34	1	47.55	46.90	6	6,474	0.09%
2019/02/13	0	0.00	11	47.02	47.50	-11	6,440	-0.17%
2019/02/12	8	46.75	5	47.29	46.30	3	6,335	0.05%
2019/02/11	6	46.16	3	46.12	46.15	3	6,297	0.05%
2019/01/30	1	43.90	0	0.00	43.90	1	6,298	0.02%
2019/01/29	11	44.06	7	44.09	43.90	4	6,405	0.06%
2019/01/28	0	0.00	2	43.93	43.85	-2	6,408	-0.03%
2019/01/24	2	42.68	0	0.00	42.25	2	6,838	0.03%
2019/01/18	0	0.00	1	41.95	42.05	-1	7,145	-0.01%
2019/01/17	0	0.00	2	43.13	41.45	-2	7,253	-0.03%
2019/01/16	1	42.35	0	0.00	42.50	1	7,284	0.01%
2019/01/11	0	0.00	6	41.45	40.85	-6	7,575	-0.08%
2019/01/10	8	40.96	2	40.80	40.80	6	7,608	0.08%
2019/01/09	5	42.45	5	41.62	41.50	0	7,678	0.00%
2019/01/08	0	0.00	1	39.60	39.80	-1	7,699	-0.01%
2019/01/03	1	38.85	0	0.00	38.50	1	8,106	0.01%
2018/12/24	0	0.00	1	39.20	40.00	-1	8,822	-0.01%
2018/12/21	30	39.35	1	38.45	40.10	29	8,977	0.32%
2018/12/20	2	40.28	0	0.00	39.25	2	9,028	0.02%
2018/12/17	20	43.10	0	0.00	42.35	20	9,208	0.22%
2018/12/14	0	0.00	10	42.10	43.40	-10	9,231	-0.11%
2018/12/13	2	42.80	0	0.00	42.10	2	9,257	0.02%
2018/12/10	1	40.40	47	40.49	41.00	-46	9,549	-0.48%
2018/12/07	2	42.35	1	42.25	42.40	1	9,581	0.01%
2018/12/06	7	41.19	1	40.75	41.35	6	9,661	0.06%
2018/12/05	0	0.00	12	43.78	43.70	-12	9,644	-0.12%
2018/12/04	9	45.55	4	45.95	45.30	5	9,765	0.05%
2018/12/03	23	46.11	9	46.24	46.00	14	9,903	0.14%
2018/11/30	1	43.55	5	44.00	42.85	-4	9,702	-0.04%
2018/11/29	6	43.73	5	42.79	42.60	1	9,660	0.01%
2018/11/28	12	43.04	7	43.14	43.35	5	9,822	0.05%
2018/11/27	20	42.55	2	41.53	42.70	18	10,097	0.18%
2018/11/26	2	41.50	4	41.70	41.90	-2	10,169	-0.02%
2018/11/23	3	40.73	17	41.03	40.95	-14	10,650	-0.13%
2018/11/22	8	43.19	33	42.43	42.20	-25	11,237	-0.22%
2018/11/21	27	43.80	12	43.36	43.45	15	11,316	0.13%
2018/11/20	2	42.90	2	42.90	42.85	0	11,248	0.00%
2018/11/19	42	43.14	35	42.79	43.35	7	11,244	0.06%
2018/11/16	13	41.09	8	41.08	42.45	5	10,913	0.05%
2018/11/15	3	38.52	3	38.30	38.60	0	10,502	0.00%
2018/11/14	10	37.90	1	38.15	38.15	9	10,558	0.09%
2018/11/13	5	35.30	2	36.50	36.30	3	10,537	0.03%
2018/11/12	0	0.00	17	36.06	36.50	-17	10,744	-0.16%
2018/11/09	8	37.53	8	37.36	37.90	0	10,946	0.00%
2018/11/08	1	37.70	1	38.25	37.60	0	11,142	0.00%
2018/11/07	1	38.00	5	37.28	38.20	-4	11,387	-0.04%
2018/11/06	8	37.83	7	37.87	36.55	1	11,635	0.01%
2018/11/02	16	39.02	16	39.28	38.50	0	12,206	0.00%
2018/11/01	1	38.75	2	37.75	38.00	-1	12,109	-0.01%
2018/10/30	2	33.35	2	33.45	33.80	0	12,463	0.00%
2018/10/26	4	34.75	4	35.23	34.35	0	13,108	0.00%
2018/10/25	4	34.10	0	0.00	34.30	4	13,319	0.03%
2018/10/24	0	0.00	4	37.24	37.20	-4	13,823	-0.03%
2018/10/23	46	38.69	12	37.93	37.20	34	14,375	0.24%
2018/10/22	4	37.75	2	36.95	38.20	2	14,660	0.01%
2018/10/19	6	36.10	0	0.00	36.25	6	14,996	0.04%
2018/10/17	0	0.00	3	39.83	37.95	-3	15,515	-0.02%
2018/10/16	18	39.07	8	39.09	38.70	10	15,752	0.06%
2018/10/15	28	38.34	26	38.08	38.10	2	16,077	0.01%
2018/10/12	10	37.00	14	38.11	38.00	-4	16,424	-0.02%
2018/10/11	0	0.00	2	36.60	35.65	-2	16,551	-0.01%
2018/10/09	1	39.40	1	39.70	39.60	0	16,632	0.00%
2018/10/05	1	42.15	3	40.58	40.55	-2	16,636	-0.01%
2018/10/03	2	44.70	0	0.00	44.85	2	16,756	0.01%
2018/10/02	2	46.28	0	0.00	45.45	2	16,880	0.01%
2018/09/28	3	44.90	3	44.70	44.70	0	17,123	0.00%
2018/09/27	13	45.97	7	45.61	44.55	6	17,100	0.04%
2018/09/26	2	47.63	8	47.36	46.65	-6	17,279	-0.03%
2018/09/25	1	48.15	20	47.75	47.15	-19	17,431	-0.11%
2018/09/21	2	47.03	37	47.18	47.45	-35	17,599	-0.20%
2018/09/20	12	46.58	7	45.92	46.30	5	17,626	0.03%
2018/09/19	11	45.91	18	46.43	45.90	-7	17,739	-0.04%
2018/09/18	15	46.63	12	46.93	46.20	3	18,029	0.02%
2018/09/17	2	47.95	3	48.28	47.50	-1	18,147	-0.01%
2018/09/14	10	46.24	9	47.50	47.20	1	18,202	0.01%
2018/09/13	1	47.15	4	45.73	45.30	-3	18,300	-0.02%
2018/09/12	1	46.40	1	46.20	46.20	0	18,486	0.00%
2018/09/11	6	48.61	7	47.49	47.95	-1	18,890	-0.01%
2018/09/10	21	48.16	26	47.68	46.90	-5	19,253	-0.03%
2018/09/07	23	48.71	10	50.49	48.00	13	19,522	0.07%
2018/09/06	1	52.50	19	51.54	51.40	-18	19,801	-0.09%
2018/09/05	1	52.90	0	0.00	51.70	1	20,055	0.00%
2018/09/04	54	52.79	6	52.90	52.50	48	20,382	0.24%
2018/09/03	45	55.22	18	53.58	53.20	27	20,383	0.13%
2018/08/31	10	58.99	1.2	59.32	59.10	8.8	20,235	0.04%
2018/08/30	10	58.99	10	58.66	59.50	0	20,644	0.00%
2018/08/29	20	58.34	33	57.32	58.60	-13	20,528	-0.06%
2018/08/28	23.1	54.01	5	54.42	53.70	18.1	20,044	0.09%
2018/08/27	37	53.19	43	53.58	53.60	-6	20,136	-0.03%
2018/08/24	1	51.20	7	51.33	51.20	-6	20,142	-0.03%
2018/08/23	11	51.63	6	51.53	50.90	5	20,315	0.02%
2018/08/22	3	52.83	0	0.00	52.80	3	20,443	0.01%
2018/08/21	5	52.80	8	53.53	53.30	-3	20,954	-0.01%
2018/08/20	10	52.50	13	52.04	53.10	-3	21,048	-0.01%
2018/08/17	4	54.03	6	53.07	51.70	-2	21,292	-0.01%
2018/08/16	8	52.88	10	51.33	53.00	-2	21,414	-0.01%
2018/08/15	4	51.75	7	51.63	50.90	-3	21,712	-0.01%
2018/08/14	6	53.10	7	53.09	53.00	-1	21,833	0.00%
2018/08/13	31	54.06	32	52.02	53.00	-1	21,720	0.00%
2018/08/10	5	55.10	1	56.00	54.70	4	21,906	0.02%
2018/08/09	31.1	56.95	41	56.26	57.20	-9.9	22,026	-0.04%
2018/08/08	29	56.00	7	55.89	54.00	22	21,777	0.10%
2018/08/07	7	56.66	40	56.72	57.00	-33	21,945	-0.15%
2018/08/06	48	56.11	14	56.06	56.10	34	21,671	0.16%
2018/08/03	6	54.48	25	53.94	55.10	-19	21,681	-0.09%
2018/08/02	19	53.72	29	53.13	52.60	-10	21,360	-0.05%
2018/08/01	11	55.61	4	55.68	56.30	7	21,195	0.03%
2018/07/31	30	55.57	24	56.72	55.00	6	21,293	0.03%
2018/07/30	27	59.52	17	60.95	56.90	10	21,006	0.05%
2018/07/27	11	61.15	11	61.13	63.20	0	20,592	0.00%
2018/07/26	8	60.44	27	60.72	59.50	-19	20,199	-0.09%
2018/07/25	27	59.99	0	0.00	60.50	27	19,772	0.14%
2018/07/24	16	58.37	22	59.62	59.30	-6	19,543	-0.03%
2018/07/23	14	57.19	15	57.26	58.40	-1	19,192	-0.01%
2018/07/20	16	62.74	11	62.76	57.50	5	18,857	0.03%
2018/07/19	38	61.97	21	62.04	62.50	17	18,399	0.09%
2018/07/18	18	68.61	16	69.39	63.10	2	17,954	0.01%
2018/07/17	4	70.03	1	71.20	70.10	3	17,612	0.02%
2018/07/16	23.1	76.85	24	77.34	74.00	-0.9	17,421	-0.01%
2018/07/13	8	79.45	7	80.63	77.40	1	17,352	0.01%
2018/07/12	12	79.38	8	79.44	79.60	4	17,118	0.02%
2018/07/11	5	75.60	5	75.90	74.10	0	16,907	0.00%
2018/07/10	2	74.90	2	74.15	75.40	0	16,942	0.00%
2018/07/09	25	74.85	28	75.33	74.70	-3	16,812	-0.02%
2018/07/06	1	75.00	4	71.05	71.20	-3	16,621	-0.02%
2018/07/05	2	76.90	7	78.34	74.30	-5	16,436	-0.03%
2018/07/04	7	78.03	20	78.09	78.00	-13	16,343	-0.08%
2018/07/03	4	81.63	1	84.70	80.30	3	16,062	0.02%
2018/07/02	45	82.78	30	83.36	82.00	15	15,824	0.09%
2018/06/29	5	80.92	3	80.97	81.00	2	15,564	0.01%
2018/06/28	7	81.46	7	81.37	79.50	0	15,407	0.00%
2018/06/27	5	86.56	1	85.00	81.70	4	15,197	0.03%
2018/06/26	6	81.50	1	79.80	83.80	5	14,811	0.03%
2018/06/25	4	84.10	11	80.84	79.00	-7	14,555	-0.05%
2018/06/22	0	0.00	14	82.20	82.00	-14	14,376	-0.10%
2018/06/21	6	85.52	9	84.98	84.80	-3	14,108	-0.02%
2018/06/20	24	87.18	19	86.62	83.90	5	13,863	0.04%
2018/06/19	16	91.51	22	89.57	92.50	-6	13,401	-0.04%
2018/06/15	40	89.75	29	88.78	86.20	11	12,909	0.09%
2018/06/14	46	86.90	53	86.59	88.40	-7	12,439	-0.06%
2018/06/13	19	81.70	7	83.27	82.50	12	11,881	0.10%
2018/06/12	19	83.94	4	85.18	81.40	15	11,487	0.13%
2018/06/11	7	80.19	9	79.91	81.20	-2	10,989	-0.02%
2018/06/08	9	74.46	4	73.73	73.90	5	10,619	0.05%
2018/06/07	10	72.71	11	72.40	72.10	-1	10,315	-0.01%
2018/06/06	2	69.35	4	70.25	71.10	-2	9,695	-0.02%
2018/06/05	2	64.55	0	0.00	64.70	2	9,274	0.02%
2018/06/04	15	68.31	17	68.79	67.00	-2	9,060	-0.02%
2018/06/01	2	64.95	6	66.32	68.40	-4	8,759	-0.05%
2018/05/31	6	67.62	1	67.60	63.50	5	8,530	0.06%
2018/05/30	2	66.00	3	66.80	67.60	-1	8,298	-0.01%
2018/05/29	12	67.53	4	69.58	68.00	8	8,049	0.10%
2018/05/28	5	65.26	3	64.20	66.10	2	7,484	0.03%
2018/05/25	1	58.20	0.2	60.10	60.10	0.9	7,226	0.01%
2018/05/24	15	53.89	10	54.56	54.70	5	6,818	0.07%
2018/05/23	10	53.70	12	53.74	53.60	-2	6,462	-0.03%
2018/05/22	11	50.21	21	50.24	50.00	-10	5,898	-0.17%
2018/05/21	3	48.08	9	47.13	48.60	-6	5,531	-0.11%
2018/05/18	12	48.86	23	49.70	47.30	-11	5,303	-0.21%
2018/05/17	35	47.55	19	47.90	48.70	16	4,741	0.34%
2018/05/16	4	46.66	1	46.75	47.00	3	4,302	0.07%
2018/05/15	12	47.48	12	47.89	48.40	0	4,095	0.00%
2018/05/14	3	44.68	4	44.90	45.00	-1	3,717	-0.03%
2018/05/11	2	40.50	35	40.24	40.95	-33	3,612	-0.91%
2018/05/10	1	37.20	15	37.42	37.25	-14	3,268	-0.43%
2018/05/09	46	37.11	7	36.34	37.80	39	3,153	1.24%
2018/05/08	14	37.56	47	37.44	37.10	-33	2,984	-1.11%
2018/05/07	13	36.30	3	35.25	36.70	10	2,594	0.39%
2018/05/04	3	34.00	2	33.40	33.40	1	2,251	0.04%
2018/05/03	2	32.45	0	0.00	32.35	2	2,047	0.10%
2018/04/27	1	31.05	0	0.00	31.05	1	1,933	0.05%
2018/04/23	0	0.00	2	32.10	32.10	-2	2,271	-0.09%
2018/04/20	0	0.00	1	31.95	31.90	-1	2,552	-0.04%
2018/04/19	0	0.00	2	32.60	32.75	-2	2,532	-0.08%
2018/04/16	0	0.00	2	33.30	33.30	-2	2,483	-0.08%
2018/04/13	31	32.59	30	31.67	31.55	1	2,435	0.04%
2018/04/11	0	0.00	2	30.95	30.90	-2	2,459	-0.08%
2018/04/03	2	31.40	2	30.40	30.90	0	2,640	0.00%
2018/03/27	0	0.00	4	31.85	31.65	-4	2,814	-0.14%
2018/03/22	0	0.00	5	33.00	32.05	-5	2,764	-0.18%
2018/03/19	0	0.00	5	32.20	32.00	-5	2,702	-0.18%
2018/03/14	0	31.00	10	31.10	31.00	-10	2,677	-0.37%
2018/03/13	0	0.00	10	31.00	31.05	-10	2,706	-0.37%
2018/03/07	0	0.00	1	31.20	30.65	-1	3,205	-0.03%
2018/03/06	10	32.30	8	31.60	31.60	2	3,505	0.06%
2018/03/05	9	31.85	9	32.18	32.00	0	3,547	0.00%
2018/02/23	3	30.30	0	0.00	30.50	3	3,597	0.08%
2018/02/21	2	28.90	2	28.90	28.90	0	3,601	0.00%
2018/02/07	0	0.00	10	28.80	28.80	-10	3,709	-0.27%
2018/02/02	0	0.00	1	30.75	30.50	-1	3,749	-0.03%
2018/01/30	10	30.30	0	0.00	30.25	10	4,319	0.23%
2018/01/24	2	31.48	0	0.00	31.50	2	4,312	0.05%
2018/01/22	2.8	32.10	0	0.00	32.10	2.8	4,289	0.07%
2018/01/17	2	33.25	0	0.00	32.15	2	4,078	0.05%
2018/01/16	0	0.00	22.6	34.80	34.80	-22.6	3,831	-0.59%
2018/01/15	10	31.70	0	0.00	31.65	10	3,533	0.28%
2018/01/10	0	0.00	3	31.40	31.30	-3	3,474	-0.09%
2018/01/05	0	0.00	20	30.79	30.80	-20	3,286	-0.61%
2018/01/04	2	32.08	5	31.40	30.80	-3	3,251	-0.09%