達方 (8163)-永豐金-豐原券商分點個股進出

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
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483人加入追蹤

立即追蹤
本地時間: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－永豐金-豐原券商分點個股進出

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-豐原券商分點個股進出
永豐金-豐原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
2024/11/22	13	50.27	12.6	50.93	49.20	0.4	996	0.04%
2024/11/21	4	50.05	0	0.00	50.30	4	744	0.54%
2024/11/20	0.6	45.95	0	0.00	45.80	0.6	632	0.09%
2024/11/18	1	46.00	0.5	45.90	45.85	0.5	613	0.08%
2024/11/11	1	46.45	0	0.00	46.75	1	613	0.16%
2024/11/08	0.5	46.55	0	0.00	45.50	0.5	607	0.09%
2024/11/07	1	46.35	0	0.00	46.70	1	603	0.17%
2024/11/06	0	0.00	5	46.04	45.95	-5	599	-0.83%
2024/09/04	2	49.90	0	0.00	50.60	2	1,345	0.15%
2024/08/28	2	52.00	0	0.00	51.90	2	1,643	0.12%
2024/08/23	1	51.90	0	0.00	51.90	1	1,704	0.06%
2024/08/05	4	50.49	0	0.00	49.50	4	1,961	0.20%
2024/07/30	2	54.85	5	55.60	55.40	-3	2,326	-0.13%
2024/07/29	2	56.10	0	0.00	55.60	2	2,341	0.09%
2024/07/26	1	56.50	0	0.00	56.70	1	2,353	0.04%
2024/07/23	0.1	56.70	0	0.00	57.60	0.1	2,364	0.00%
2024/07/22	2	56.10	0	0.00	56.20	2	2,342	0.09%
2024/07/18	2	58.40	0	0.00	58.90	2	2,324	0.09%
2024/07/17	30	59.30	0	0.00	59.10	30	2,320	1.29%
2024/07/16	0.1	59.60	0	0.00	59.40	0.1	2,320	0.00%
2024/07/12	0.1	60.00	0	0.00	60.00	0.1	2,329	0.00%
2024/07/05	0.2	61.63	0	0.00	60.10	0.2	2,357	0.01%
2024/07/04	4.6	62.66	2	63.00	61.50	2.6	2,314	0.11%
2024/06/27	0.1	70.00	0	0.00	69.60	0.1	2,121	0.00%
2024/06/26	0	0.00	0.1	71.90	71.40	-0.1	2,109	0.00%
2024/06/24	0	0.00	0.1	70.60	70.60	-0.1	2,090	0.00%
2024/06/21	0.2	69.70	0	0.00	70.70	0.2	2,093	0.01%
2024/06/19	0	0.00	1	69.60	69.50	-1	2,150	-0.05%
2024/06/17	0.1	68.10	0	0.00	68.40	0.1	2,223	0.00%
2024/06/14	1	68.00	0	0.00	68.40	1	2,247	0.04%
2024/06/07	1	68.00	1	70.20	68.00	0	2,237	0.00%
2024/06/06	0	0.00	15.1	73.36	71.50	-15.1	2,185	-0.69%
2024/06/05	2	71.47	2.2	72.06	71.80	-0.1	2,178	-0.01%
2024/06/04	0.2	70.03	0.2	69.80	70.60	0	2,161	0.00%
2024/05/31	0	67.90	0	0.00	68.00	0	2,431	0.00%
2024/05/30	2	67.30	0	0.00	67.40	2	2,748	0.07%
2024/05/29	1	68.40	1	68.50	68.50	0	2,779	0.00%
2024/05/27	0.1	67.71	0	68.00	67.60	0.1	2,809	0.00%
2024/05/24	0	0.00	0.1	67.01	67.20	-0.1	2,824	0.00%
2024/05/23	0	0.00	1.1	67.26	67.20	-1.1	2,822	-0.04%
2024/05/22	1	67.99	0	0.00	67.90	1	2,811	0.04%
2024/05/17	2	66.60	0	0.00	67.10	2	2,777	0.07%
2024/05/14	0	68.60	0	0.00	68.40	0	2,750	0.00%
2024/05/10	0.1	67.00	2	67.60	67.40	-2	2,717	-0.07%
2024/05/09	0.1	69.30	9.1	68.38	67.90	-9	2,676	-0.33%
2024/05/08	0.1	69.42	0	0.00	70.80	0.1	2,634	0.00%
2024/05/07	4	70.68	11.6	71.00	71.80	-7.6	2,569	-0.30%
2024/05/06	0.1	68.05	0.4	68.27	67.80	-0.3	2,411	-0.01%
2024/05/03	6.3	67.74	1.3	68.59	67.70	5	2,353	0.21%
2024/04/26	0.1	61.50	0	0.00	61.50	0.1	2,213	0.00%
2024/04/25	0.4	61.77	0	0.00	61.50	0.4	2,212	0.02%
2024/04/24	0.2	61.49	0.1	61.50	61.70	0.2	2,209	0.01%
2024/04/23	0.1	60.70	0	0.00	61.30	0.1	2,215	0.00%
2024/04/19	0	0.00	1	59.10	60.40	-1	2,206	-0.05%
2024/04/18	0	0.00	0	60.50	60.80	0	2,195	0.00%
2024/04/17	0.1	60.60	0	0.00	60.60	0.1	2,197	0.00%
2024/04/16	2	60.00	0	0.00	60.10	2	2,196	0.09%
2024/04/15	1.4	61.54	0	0.00	61.50	1.4	2,183	0.06%
2024/04/11	0	0.00	0	61.70	61.50	0	2,301	0.00%
2024/04/10	0	62.20	0	0.00	62.60	0	2,301	0.00%
2024/04/09	3	61.87	0	0.00	62.10	3	2,312	0.13%
2024/04/08	1	64.00	0	0.00	63.50	1	2,321	0.04%
2024/04/02	0	63.00	0	0.00	63.00	0	2,325	0.00%
2024/03/29	1	62.40	0	0.00	62.30	1	2,319	0.04%
2024/03/28	0	0.00	2	63.35	62.30	-2	2,320	-0.09%
2024/03/25	2	62.90	0	63.00	62.80	2	2,309	0.08%
2024/03/22	0	0.00	4	65.00	64.30	-4	2,308	-0.17%
2024/03/21	4	63.40	2.1	62.43	64.10	1.9	2,289	0.08%
2024/03/20	1	63.20	1	62.90	62.40	0	2,288	0.00%
2024/03/19	4.1	61.87	0	0.00	61.90	4.1	2,245	0.18%
2024/03/18	0	0.00	0.1	60.20	60.80	-0.1	2,237	0.00%
2024/03/15	0	0.00	2	61.00	60.00	-2	2,241	-0.09%
2024/03/14	0	0.00	1	61.00	60.60	-1	2,225	-0.04%
2024/03/13	1	60.90	0	0.00	60.70	1	2,220	0.05%
2024/03/12	1	60.00	1	59.80	60.50	0	2,229	0.00%
2024/03/08	2.1	61.06	0	0.00	60.00	2.1	2,235	0.09%
2024/03/07	0	0.00	4	61.40	61.00	-4	2,216	-0.18%
2024/03/06	9	61.04	12.1	60.56	61.70	-3.1	2,159	-0.14%
2024/03/05	11	60.93	3	60.37	61.40	8	1,963	0.41%
2024/03/04	0.1	55.80	3	56.00	55.90	-3	1,648	-0.18%
2024/03/01	0.1	53.70	0	0.00	54.40	0.1	1,616	0.01%
2024/02/21	0	0.00	3	52.73	52.50	-3	1,686	-0.18%
2024/02/16	0	0.00	2	52.05	52.10	-2	1,775	-0.11%
2024/02/15	0	0.00	2	50.40	50.50	-2	1,788	-0.11%
2024/01/26	0	0.00	4	51.85	51.70	-4	2,509	-0.16%
2024/01/25	3	51.70	0	0.00	51.50	3	2,513	0.12%
2024/01/24	3	53.00	0	0.00	52.50	3	2,513	0.12%
2024/01/18	1	51.10	0	0.00	51.30	1	2,479	0.04%
2024/01/16	1	51.80	0	0.00	52.00	1	2,456	0.04%
2024/01/15	1	52.10	0	0.00	52.20	1	2,445	0.04%
2024/01/11	0	0.00	1	52.20	52.20	-1	2,432	-0.04%
2024/01/05	0	0.00	2	56.20	54.90	-2	2,360	-0.08%
2024/01/03	1	55.80	0	0.00	55.30	1	2,241	0.04%
2023/12/25	0	0.00	3	51.80	51.80	-3	2,082	-0.14%
2023/12/22	1	52.40	0	0.00	52.50	1	2,066	0.05%
2023/12/21	3	52.73	0	0.00	52.60	3	2,052	0.15%
2023/12/20	1	53.50	0	0.00	53.70	1	2,025	0.05%
2023/12/18	0	0.00	2	56.00	54.40	-2	1,960	-0.10%
2023/12/13	1	55.60	1	56.00	55.80	0	1,859	0.00%
2023/12/11	0	0.00	1	54.60	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	3	54.90	54.80	-3	1,799	-0.17%
2023/12/06	0	55.10	6	55.90	55.40	-6	1,757	-0.34%
2023/12/04	5	55.20	2	54.70	55.00	3	1,687	0.18%
2023/12/01	0	0.00	5	53.48	53.50	-5	1,625	-0.31%
2023/11/30	0	0.00	4	53.35	52.70	-4	1,593	-0.25%
2023/11/29	0	0.00	2	52.15	52.30	-2	1,534	-0.13%
2023/11/28	0	0.00	1	51.90	52.10	-1	1,527	-0.07%
2023/11/24	0	0.00	2	51.50	51.60	-2	1,497	-0.13%
2023/11/22	5	51.94	4	51.30	52.60	1	1,452	0.07%
2023/11/21	0	0.00	3	51.23	51.10	-3	1,379	-0.22%
2023/11/20	13	50.50	10	50.89	51.20	3	1,361	0.22%
2023/11/17	4	51.38	10	51.67	51.60	-6	1,329	-0.45%
2023/11/16	11	50.49	0	0.00	50.90	11	1,267	0.87%
2023/11/15	7	50.90	16	50.94	50.60	-9	1,249	-0.72%
2023/11/14	10	50.50	20	50.40	50.20	-10	1,211	-0.83%
2023/11/13	12	50.66	11	51.15	51.00	1	1,175	0.09%
2023/11/10	10	50.40	12	50.96	51.40	-2	1,116	-0.18%
2023/11/09	25	50.93	5	50.76	50.90	20	1,063	1.88%
2023/11/08	5	49.85	6	49.96	50.00	-1	974	-0.10%
2023/11/07	0	0.00	7	49.59	49.85	-7	936	-0.75%
2023/11/06	28	49.10	36	50.10	49.70	-8	881	-0.91%
2023/11/03	11	48.60	2	48.70	48.85	9	661	1.36%
2023/11/02	0	0.00	4	44.65	44.55	-4	411	-0.97%
2023/10/20	3	42.12	0	0.00	42.65	3	477	0.63%
2023/10/12	0	0.00	0.1	43.90	43.70	-0.1	500	-0.01%
2023/09/19	0	0.00	2	43.50	43.85	-2	745	-0.27%
2023/09/14	0	0.00	0.2	44.10	43.75	-0.2	762	-0.02%
2023/09/12	0	0.00	5	43.55	43.60	-5	772	-0.65%
2023/09/07	0	0.00	0.2	44.15	43.65	-0.2	794	-0.03%
2023/08/11	1	41.80	0	0.00	41.75	1	940	0.11%
2023/08/10	1	42.05	0	0.00	42.05	1	949	0.11%
2023/08/07	3	42.33	0	0.00	42.80	3	946	0.32%
2023/08/01	2	43.85	0	0.00	43.80	2	915	0.22%
2023/07/24	0	0.00	1	44.25	44.30	-1	882	-0.11%
2023/07/20	0	0.00	1	44.90	45.05	-1	882	-0.11%
2023/07/19	1	44.40	0	0.00	44.35	1	878	0.11%
2023/07/17	1	46.00	0	0.00	46.00	1	880	0.11%
2023/07/14	0	0.00	5	45.65	45.55	-5	876	-0.57%
2023/07/13	0	0.00	1.1	45.33	45.15	-1.1	869	-0.13%
2023/07/12	0	0.00	2	45.20	45.15	-2	858	-0.23%
2023/07/10	0.4	46.40	0	0.00	46.00	0.4	821	0.05%
2023/07/04	1	47.10	0	0.00	47.60	1	820	0.12%
2023/06/30	0	0.00	0.4	46.55	46.30	-0.4	805	-0.05%
2023/06/29	0	0.00	3	46.20	46.70	-3	803	-0.37%
2023/06/28	0	0.00	1	45.80	45.65	-1	790	-0.13%
2023/06/27	3	45.50	0	0.00	45.30	3	792	0.38%
2023/06/15	0	0.00	8	47.89	47.85	-8	777	-1.03%
2023/06/14	1	47.90	3	48.00	47.95	-2	772	-0.26%
2023/06/13	0	0.00	1	47.50	47.55	-1	769	-0.13%
2023/06/07	0	0.00	1	47.05	47.30	-1	789	-0.13%
2023/05/30	0	0.00	3	47.05	46.90	-3	954	-0.31%
2023/05/29	1	46.95	1	46.70	47.10	0	950	0.00%
2023/05/26	0	0.00	1	46.35	46.35	-1	938	-0.11%
2023/05/25	0	0.00	4	46.40	46.65	-4	925	-0.43%
2023/05/23	0	0.00	5	46.55	46.90	-5	912	-0.55%
2023/05/19	0	0.00	20	45.60	45.55	-20	883	-2.26%
2023/05/18	0	0.00	10	45.55	45.50	-10	872	-1.15%
2023/05/16	0	0.00	10	45.10	45.10	-10	855	-1.17%
2023/05/11	0	0.00	5	44.00	44.00	-5	915	-0.55%
2023/05/09	0	0.00	6	44.50	44.65	-6	918	-0.65%
2023/05/02	0	0.00	1	44.30	44.40	-1	931	-0.11%
2023/04/20	0	0.00	1	44.55	44.35	-1	916	-0.11%
2023/04/19	1	44.70	0	0.00	44.60	1	911	0.11%
2023/04/18	0	0.00	2	44.58	44.55	-2	902	-0.22%
2023/04/10	3	44.73	0	0.00	44.90	3	825	0.36%
2023/04/07	2	44.55	0	0.00	44.15	2	783	0.26%
2023/03/31	0	44.20	0	0.00	44.10	0	763	0.00%
2023/03/27	0	0.00	1	44.20	44.05	-1	759	-0.13%
2023/03/21	0	43.65	0	0.00	43.55	0	744	0.00%
2023/03/10	1	43.80	1	44.05	43.85	0	726	0.00%
2023/03/09	5	44.53	1	44.40	44.50	4	713	0.56%
2023/03/08	6	43.95	10	44.29	44.70	-4	671	-0.60%
2023/02/13	5	40.62	0	0.00	40.50	5	545	0.92%
2023/02/07	0	0.00	0.1	40.00	40.20	-0.1	473	-0.03%
2023/01/17	0	38.77	0	0.00	38.90	0	424	0.00%
2023/01/10	0.1	38.65	0	0.00	39.00	0.1	436	0.01%
2022/12/23	0	37.50	0	0.00	37.80	0	481	0.00%
2022/12/22	0	38.00	0	0.00	37.85	0	481	0.00%
2022/12/20	1	37.40	0	0.00	37.40	1	483	0.21%
2022/12/14	0	39.40	0	0.00	38.65	0	473	0.00%
2022/12/12	1	38.20	0	0.00	38.75	1	477	0.21%
2022/12/07	1	38.70	0	0.00	38.70	1	494	0.20%
2022/12/06	1	39.85	0	0.00	39.50	1	491	0.20%
2022/12/01	1	40.50	0	0.00	40.50	1	484	0.21%
2022/11/25	1	39.10	0	0.00	39.15	1	427	0.23%
2022/11/18	1	39.50	0	0.00	38.95	1	437	0.23%
2022/11/14	0	0.00	1	39.15	39.00	-1	447	-0.22%
2022/11/11	0	0.00	2	39.00	38.80	-2	446	-0.45%
2022/11/10	2	38.95	0	0.00	38.95	2	439	0.45%
2022/11/09	1	39.10	0	0.00	39.25	1	440	0.23%
2022/10/14	0	0.00	3	37.55	36.95	-3	521	-0.57%
2022/10/11	3	38.15	0	0.00	38.25	3	519	0.58%
2022/09/29	0	0.00	3	39.25	39.60	-3	571	-0.52%
2022/09/26	2	39.95	0	0.00	39.55	2	620	0.32%
2022/09/20	2	42.45	0	0.00	42.40	2	663	0.30%
2022/09/15	4	42.64	0	0.00	42.75	4	683	0.59%
2022/09/07	2	39.83	0	0.00	39.90	2	692	0.29%
2022/09/06	1	40.20	0	0.00	39.80	1	692	0.14%
2022/09/05	1	40.65	0	0.00	40.50	1	692	0.14%
2022/09/01	4	41.00	0	0.00	40.95	4	700	0.57%
2022/08/26	0	0.00	0.2	42.00	41.50	-0.2	700	-0.02%
2022/08/24	0.3	41.25	0	0.00	41.00	0.3	707	0.04%
2022/08/16	0	0.00	1	41.35	41.15	-1	719	-0.14%
2022/08/10	0	0.00	3	41.17	41.40	-3	723	-0.41%
2022/08/02	1	39.20	0	0.00	39.25	1	738	0.14%
2022/07/25	0	0.00	0.4	39.70	39.75	-0.4	902	-0.04%
2022/07/18	0	0.00	1	38.50	38.70	-1	977	-0.10%
2022/07/06	1	38.85	0	0.00	38.60	1	1,109	0.09%
2022/07/01	1	39.70	0	0.00	38.80	1	1,108	0.09%
2022/06/30	1	40.90	0	0.00	40.45	1	1,095	0.09%
2022/06/27	0	0.00	2	42.50	42.50	-2	1,168	-0.17%
2022/06/24	1	42.15	0	0.00	42.00	1	1,170	0.09%
2022/06/23	3	41.52	0	0.00	41.65	3	1,176	0.26%
2022/06/22	6	41.96	0	0.00	41.40	6	1,181	0.51%
2022/06/20	0	41.05	0	0.00	40.80	0	1,221	0.00%
2022/06/17	1	41.60	4	41.65	41.65	-3	1,221	-0.25%
2022/06/16	1	42.30	0	0.00	42.10	1	1,249	0.08%
2022/06/14	1	42.40	0	0.00	42.40	1	1,324	0.08%
2022/06/13	1	43.00	0	0.00	42.65	1	1,365	0.07%
2022/06/10	3	43.80	0	0.00	43.80	3	1,404	0.21%
2022/05/19	3	41.98	5	42.30	42.30	-2	1,791	-0.11%
2022/05/12	0	41.50	0	0.00	41.20	0	1,785	0.00%
2022/05/09	0	43.55	1	43.05	43.00	-1	1,758	-0.06%
2022/05/06	0	45.35	0	0.00	45.20	0	1,721	0.00%
2022/05/05	4	45.80	0	0.00	45.75	4	1,706	0.23%
2022/05/04	3.3	46.32	0	0.00	45.80	3.3	1,685	0.20%
2022/04/29	0.2	47.35	1	47.70	47.40	-0.8	1,646	-0.05%
2022/04/27	11	47.76	0	0.00	46.95	11	1,650	0.67%
2022/04/25	0	48.85	0	0.00	48.20	0	1,627	0.00%
2022/04/21	0	0.00	1	50.80	50.40	-1	1,612	-0.06%
2022/04/19	1	49.30	1	49.15	49.65	0	1,530	0.00%
2022/04/15	1	48.80	0	0.00	48.80	1	1,523	0.07%
2022/04/14	1	48.90	0	0.00	48.90	1	1,554	0.06%
2022/04/06	0	0.00	1	49.00	49.15	-1	1,868	-0.05%
2022/03/31	0	49.70	0	0.00	49.70	0	1,917	0.00%
2022/03/30	1	49.90	11	49.86	50.20	-10	1,983	-0.50%
2022/03/24	0	0.00	3	49.48	49.50	-3	1,976	-0.15%
2022/03/23	1	49.15	0	0.00	49.15	1	2,025	0.05%
2022/03/16	2	49.50	0	0.00	49.50	2	2,147	0.09%
2022/03/15	2	48.90	1	49.25	49.00	1	2,170	0.05%
2022/03/11	1	48.35	0	0.00	48.40	1	2,244	0.04%
2022/03/09	0	45.90	5	48.30	48.30	-5	2,435	-0.20%
2022/03/04	0	0.00	1	48.05	47.60	-1	2,750	-0.04%
2022/02/17	0	0.00	1	47.05	46.85	-1	3,398	-0.03%
2022/02/10	0	0.00	1	46.90	47.05	-1	3,416	-0.03%
2022/01/26	0	0.00	1	44.80	44.80	-1	3,474	-0.03%
2022/01/21	1	46.00	0	0.00	45.90	1	3,479	0.03%
2022/01/12	1	46.70	0	0.00	46.80	1	3,438	0.03%
2022/01/07	1	47.80	0	0.00	47.30	1	3,382	0.03%
2022/01/06	2	48.23	0	0.00	48.15	2	3,342	0.06%
2022/01/05	1	49.05	0	0.00	48.85	1	3,313	0.03%
2022/01/04	0	0.00	4	49.60	49.35	-4	3,280	-0.12%
2022/01/03	0	0.00	1	49.65	49.50	-1	3,252	-0.03%
2021/12/30	7	50.56	0	0.00	50.70	7	3,209	0.22%
2021/12/29	1	51.20	3	50.78	51.00	-2	3,153	-0.06%
2021/12/28	0.1	49.35	5	49.85	49.35	-4.9	2,973	-0.16%
2021/12/27	1	49.20	1	49.55	49.55	0	2,955	0.00%
2021/12/24	1	49.60	1	49.75	49.35	0	2,929	0.00%
2021/12/23	1	48.60	0	0.00	48.60	1	2,836	0.04%
2021/12/21	0	0.00	1	48.20	48.50	-1	2,823	-0.04%
2021/12/20	0	0.00	2	48.50	48.50	-2	2,804	-0.07%
2021/12/17	0.1	48.80	0	0.00	48.80	0.1	2,782	0.00%
2021/12/16	6	49.51	0	0.00	49.85	6	2,709	0.22%
2021/12/14	7	48.85	0	0.00	48.55	7	2,577	0.27%
2021/12/13	1	48.95	0	0.00	48.85	1	2,526	0.04%
2021/12/10	0	0.00	2	48.75	49.15	-2	2,501	-0.08%
2021/12/09	32	48.18	7	48.33	48.30	25	2,450	1.02%
2021/12/08	7	49.49	11	49.26	49.00	-4	2,383	-0.17%
2021/12/07	3	49.67	7	49.59	49.65	-4	2,295	-0.17%
2021/12/06	3	49.82	2	49.50	49.20	1	2,207	0.05%
2021/12/03	6	49.57	2	49.08	49.60	4	2,123	0.19%
2021/12/02	4	48.84	11	49.09	48.65	-7	1,971	-0.36%
2021/11/30	0	0.00	1	46.75	46.50	-1	1,580	-0.06%
2021/11/25	2	46.08	0	0.00	46.10	2	1,469	0.14%
2021/11/24	12	46.37	14	46.14	46.00	-2	1,473	-0.14%
2021/11/23	2	46.70	10	46.90	47.05	-8	1,332	-0.60%
2021/11/17	0	0.00	1	43.40	43.40	-1	1,043	-0.10%
2021/11/16	0	0.00	10	42.73	42.55	-10	1,058	-0.94%
2021/11/11	1	43.05	0	0.00	43.05	1	1,115	0.09%
2021/11/09	0	0.00	1	43.50	43.40	-1	1,114	-0.09%
2021/11/05	0	0.00	1	43.20	43.15	-1	1,141	-0.09%
2021/11/03	1	43.50	1	42.85	43.50	0	1,206	0.00%
2021/11/02	1	42.45	0	0.00	41.80	1	1,171	0.09%
2021/10/28	5	42.05	0	0.00	41.90	5	1,182	0.42%
2021/10/26	1	41.35	0	0.00	41.20	1	1,209	0.08%
2021/10/22	0	0.00	2	40.85	40.90	-2	1,260	-0.16%
2021/10/21	5	41.25	0	0.00	42.00	5	1,280	0.39%
2021/10/19	2	40.60	0	0.00	40.60	2	1,309	0.15%
2021/10/05	3	39.27	0	0.00	40.15	3	1,733	0.17%
2021/10/01	2	40.20	0	0.00	40.35	2	1,751	0.11%
2021/09/29	2	41.20	0	0.00	41.30	2	1,795	0.11%
2021/09/28	2	42.50	0	0.00	42.30	2	1,809	0.11%
2021/09/27	2	42.80	0	0.00	42.95	2	1,812	0.11%
2021/09/24	5	42.50	0	0.00	42.35	5	1,836	0.27%
2021/09/16	4	42.23	0	0.00	42.20	4	2,010	0.20%
2021/09/15	4	42.58	0	0.00	42.55	4	2,016	0.20%
2021/09/09	2	41.95	0	0.00	42.95	2	2,057	0.10%
2021/09/08	2	43.80	9	43.65	42.80	-7	2,069	-0.34%
2021/09/03	0	0.00	1	45.15	44.85	-1	2,143	-0.05%
2021/09/02	2	44.80	1	44.90	44.75	1	2,191	0.05%
2021/08/31	1	44.00	3	44.35	44.35	-2	2,153	-0.09%
2021/08/20	3	43.40	0	0.00	43.40	3	2,107	0.14%
2021/08/18	4	43.58	0	0.00	44.00	4	2,101	0.19%
2021/08/17	0	0.00	2	43.90	43.90	-2	2,087	-0.10%
2021/08/16	0	0.00	5	44.05	44.05	-5	2,086	-0.24%
2021/08/13	0	0.00	2	44.93	44.90	-2	2,080	-0.10%
2021/08/09	10	47.74	0	0.00	47.95	10	2,127	0.47%
2021/08/04	0	0.00	7	47.20	47.50	-7	2,263	-0.31%
2021/07/26	0	0.00	2	47.60	47.70	-2	2,606	-0.08%
2021/07/23	7	47.68	0	0.00	47.30	7	2,650	0.26%
2021/07/22	2	47.65	0	0.00	47.30	2	2,730	0.07%
2021/07/21	0	0.00	2	47.30	46.95	-2	2,826	-0.07%
2021/07/20	1	46.90	22	47.07	46.95	-21	2,865	-0.73%
2021/07/19	1	47.50	0	0.00	48.10	1	2,857	0.03%
2021/07/16	0	0.00	2	47.50	48.00	-2	2,843	-0.07%
2021/07/15	5	46.80	1	46.65	46.75	4	2,853	0.14%
2021/07/13	3	46.98	0	0.00	46.10	3	2,951	0.10%
2021/07/12	0	0.00	1	46.50	46.45	-1	2,936	-0.03%
2021/07/08	0	0.00	1	46.15	46.20	-1	2,960	-0.03%
2021/07/07	0	0.00	4	46.09	46.10	-4	3,009	-0.13%
2021/07/06	3	46.25	0	0.00	45.80	3	3,018	0.10%
2021/07/05	0	0.00	2.1	45.78	45.90	-2.1	3,086	-0.07%
2021/07/02	5	45.30	0	0.00	45.10	5	3,166	0.16%
2021/07/01	4	45.26	0	0.00	44.95	4	3,180	0.13%
2021/06/30	0	0.00	2	45.48	45.90	-2	3,178	-0.06%
2021/06/29	3	45.23	10	45.30	45.10	-7	3,161	-0.22%
2021/06/28	1	44.95	0	0.00	45.90	1	3,144	0.03%
2021/06/25	0	0.00	2	44.05	43.70	-2	3,085	-0.06%
2021/06/24	2	43.50	0	0.00	43.65	2	3,118	0.06%
2021/06/22	0	0.00	6	43.80	42.90	-6	3,132	-0.19%
2021/06/16	4	43.90	0	0.00	43.35	4	3,179	0.13%
2021/06/15	2	44.20	4	44.08	44.00	-2	3,204	-0.06%
2021/06/11	2	44.50	3	44.43	44.50	-1	3,218	-0.03%
2021/06/10	13	43.17	0	0.00	44.45	13	3,320	0.39%
2021/06/08	2	42.25	0	0.00	42.25	2	3,348	0.06%
2021/06/07	0	0.00	2	42.10	42.10	-2	3,453	-0.06%
2021/06/02	3	43.33	0	0.00	42.55	3	3,572	0.08%
2021/06/01	1	43.25	0	0.00	43.25	1	3,571	0.03%
2021/05/26	0	0.00	1	42.20	42.25	-1	3,627	-0.03%
2021/05/25	1	42.35	0	0.00	42.25	1	3,663	0.03%
2021/05/21	0	0.00	4	41.40	41.40	-4	3,762	-0.11%
2021/05/17	2	38.55	0	0.00	38.40	2	3,824	0.05%
2021/05/14	11	42.07	0	0.00	41.40	11	3,785	0.29%
2021/05/11	2	47.60	15	47.58	46.65	-13	3,625	-0.36%
2021/05/07	5	47.40	2	48.20	49.00	3	3,456	0.09%
2021/05/03	0	0.00	1	49.85	49.40	-1	3,329	-0.03%
2021/04/28	11	52.08	0	0.00	52.40	11	3,255	0.34%
2021/04/27	1	51.40	1	52.00	52.10	0	3,221	0.00%
2021/04/26	0	0.00	1	51.40	51.20	-1	3,112	-0.03%
2021/04/23	0	0.00	1	49.50	49.50	-1	3,069	-0.03%
2021/04/22	0	0.00	1	50.50	49.00	-1	3,058	-0.03%
2021/04/21	23	50.82	22	51.12	51.00	1	3,010	0.03%
2021/04/20	1	49.35	1	49.40	50.50	0	2,962	0.00%
2021/04/19	1	49.20	0	0.00	49.15	1	2,948	0.03%
2021/04/08	2	48.00	0	0.00	49.20	2	2,818	0.07%
2021/03/29	0	0.00	3	47.80	47.55	-3	2,695	-0.11%
2021/03/24	0	0.00	1	46.25	46.70	-1	2,687	-0.04%
2021/03/23	1	46.40	0	0.00	46.30	1	2,685	0.04%
2021/03/22	2	46.85	2	47.00	47.00	0	2,676	0.00%
2021/03/19	1	47.00	0	0.00	47.05	1	2,686	0.04%
2021/03/17	1	47.45	1	47.40	47.45	0	2,696	0.00%
2021/03/16	2	47.78	1	47.70	47.55	1	2,723	0.04%
2021/03/12	1	45.95	3	45.80	46.05	-2	2,647	-0.08%
2021/03/11	0	0.00	1	46.65	46.65	-1	2,776	-0.04%
2021/03/08	2	45.65	6	45.55	45.40	-4	2,724	-0.15%
2021/03/04	3	46.00	0	0.00	45.35	3	2,773	0.11%
2021/03/03	1	45.05	0	0.00	45.70	1	2,737	0.04%
2021/03/02	1	46.50	2	45.65	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	3	45.03	45.25	-3	2,714	-0.11%
2021/02/25	5	45.13	0	0.00	45.05	5	2,762	0.18%
2021/02/24	0	0.00	8	44.70	44.55	-8	2,748	-0.29%
2021/02/23	0	0.00	3	45.12	44.90	-3	2,747	-0.11%
2021/02/22	8	44.23	1	43.95	44.15	7	2,748	0.25%
2021/02/18	0	0.00	3	42.70	42.60	-3	2,709	-0.11%
2021/02/17	1	42.05	0	0.00	42.20	1	2,696	0.04%
2021/02/04	2	41.05	1	41.45	41.65	1	2,757	0.04%
2021/01/25	0	0.00	2	41.65	42.00	-2	3,093	-0.06%
2021/01/21	2	41.13	0	0.00	41.15	2	3,093	0.06%
2021/01/20	14	41.29	11	41.30	41.05	3	3,085	0.10%
2021/01/19	1	42.85	0	0.00	43.05	1	3,055	0.03%
2021/01/14	1	45.05	1	45.20	44.95	0	3,040	0.00%
2021/01/13	1	44.75	1	44.50	44.50	0	2,993	0.00%
2021/01/12	1	45.65	0	0.00	44.25	1	2,974	0.03%
2021/01/08	4	43.66	0	0.00	43.75	4	2,910	0.14%
2021/01/05	0	0.00	1	44.60	44.55	-1	2,817	-0.04%
2020/12/22	1	43.25	6	42.30	42.10	-5	2,736	-0.18%
2020/12/18	5	42.45	0	0.00	42.30	5	2,735	0.18%
2020/12/10	4	44.93	17	45.25	44.70	-13	2,658	-0.49%
2020/12/09	4	46.43	2	46.85	46.00	2	2,599	0.08%
2020/12/08	3	46.28	22	45.85	45.75	-19	2,577	-0.74%
2020/12/07	4	46.40	3	46.83	46.70	1	2,543	0.04%
2020/12/04	2	44.25	20	44.19	45.40	-18	2,382	-0.76%
2020/12/03	8	44.25	3	44.40	43.85	5	2,345	0.21%
2020/12/02	5	44.10	5	43.60	43.60	0	2,418	0.00%
2020/12/01	0	0.00	1	42.95	43.80	-1	2,532	-0.04%
2020/11/27	0	0.00	1	42.50	42.50	-1	2,664	-0.04%
2020/11/26	0	0.00	1	42.40	42.40	-1	2,714	-0.04%
2020/11/25	1	43.70	0	0.00	42.55	1	2,843	0.04%
2020/11/24	4	43.50	2	43.45	43.40	2	2,814	0.07%
2020/11/23	0	0.00	1	42.90	42.90	-1	2,741	-0.04%
2020/11/20	0	0.00	1	42.60	42.50	-1	2,711	-0.04%
2020/11/19	2	42.85	2	43.08	42.50	0	2,680	0.00%
2020/11/18	12	42.27	1	42.20	41.95	11	2,605	0.42%
2020/11/17	0	0.00	1	42.10	42.00	-1	2,598	-0.04%
2020/11/16	1	41.75	0	0.00	41.75	1	2,666	0.04%
2020/11/13	2	42.00	0	0.00	41.75	2	2,744	0.07%
2020/11/12	1	41.75	2	42.60	41.45	-1	2,788	-0.04%
2020/11/11	2	42.20	2	42.20	42.25	0	2,796	0.00%
2020/11/10	3	41.62	4	42.18	42.00	-1	2,788	-0.04%
2020/11/09	0	0.00	2	43.00	41.70	-2	2,744	-0.07%
2020/11/06	0	0.00	5	41.40	41.85	-5	2,629	-0.19%
2020/11/05	1	41.00	1	40.65	40.75	0	2,578	0.00%
2020/11/04	0	0.00	1	40.50	40.55	-1	2,605	-0.04%
2020/11/03	1	40.85	0	0.00	40.50	1	2,676	0.04%
2020/11/02	0	0.00	1	39.80	39.75	-1	2,768	-0.04%
2020/10/30	5	39.90	1	40.15	39.55	4	2,871	0.14%
2020/10/29	1	39.15	1	39.95	39.95	0	2,875	0.00%
2020/10/27	3	40.15	3	40.50	40.30	0	2,864	0.00%
2020/10/26	1	40.25	4	40.04	40.15	-3	2,841	-0.11%
2020/10/16	1	38.85	0	0.00	38.75	1	2,885	0.03%
2020/09/28	2	37.35	0	0.00	37.35	2	3,503	0.06%
2020/09/24	2	37.80	0	0.00	37.75	2	3,600	0.06%
2020/09/18	1	40.10	2	39.90	39.95	-1	3,611	-0.03%
2020/09/15	2	39.65	0	0.00	39.80	2	3,606	0.06%
2020/09/11	2	39.60	5	39.66	39.15	-3	3,630	-0.08%
2020/09/10	3	40.50	2	41.15	40.15	1	3,598	0.03%
2020/09/08	4	40.60	0	0.00	40.20	4	3,557	0.11%
2020/09/07	2	41.80	2	42.25	41.60	0	3,515	0.00%
2020/09/04	3	42.67	3	41.62	42.70	0	3,435	0.00%
2020/09/03	2	41.48	0	0.00	41.90	2	3,382	0.06%
2020/08/31	0	0.00	2	40.45	40.45	-2	3,253	-0.06%
2020/08/28	2	38.85	0	0.00	38.95	2	3,135	0.06%
2020/08/20	0	0.00	15	37.06	37.30	-15	3,144	-0.48%
2020/08/18	2	40.00	2	39.95	40.10	0	2,961	0.00%
2020/08/11	0	0.00	2	39.05	39.15	-2	2,715	-0.07%
2020/08/10	2	39.45	2	39.05	38.90	0	2,686	0.00%
2020/08/07	5	39.25	0	0.00	39.25	5	2,659	0.19%
2020/08/06	7	39.02	2	38.85	38.70	5	2,595	0.19%
2020/08/05	1	38.10	0	0.00	38.15	1	2,456	0.04%
2020/07/29	2	34.75	0	0.00	34.65	2	2,419	0.08%
2020/07/28	0	0.00	20	34.97	34.25	-20	2,427	-0.82%
2020/07/24	1	37.00	0	0.00	36.65	1	2,409	0.04%
2020/07/22	1	37.60	0	0.00	37.60	1	2,412	0.04%
2020/07/07	0	0.00	22	40.24	40.10	-22	2,056	-1.07%
2020/07/06	22	39.63	2	40.10	40.35	20	2,010	0.99%
2020/07/02	2	38.80	5	38.73	38.95	-3	1,972	-0.15%
2020/06/30	0	0.00	3	37.57	37.85	-3	1,944	-0.15%
2020/06/29	0	0.00	5	37.75	37.60	-5	1,937	-0.26%
2020/06/18	0	0.00	1	37.35	37.65	-1	1,963	-0.05%
2020/06/16	5	37.33	0	0.00	37.50	5	1,981	0.25%
2020/06/12	0	0.00	2	37.35	37.50	-2	2,057	-0.10%
2020/06/10	3	39.02	0	0.00	38.85	3	2,073	0.14%
2020/06/08	0	0.00	3	38.55	38.65	-3	2,085	-0.14%
2020/06/04	5	37.60	0	0.00	37.60	5	1,977	0.25%
2020/06/02	5	36.70	0	0.00	36.60	5	1,958	0.26%
2020/05/06	0	0.00	2	37.30	37.30	-2	1,921	-0.10%
2020/05/05	2	37.80	0	0.00	37.50	2	1,920	0.10%
2020/04/30	1	37.45	1	37.65	37.30	0	1,901	0.00%
2020/04/29	1	37.05	0	0.00	36.95	1	1,895	0.05%
2020/04/27	7	36.18	2	36.20	36.15	5	1,898	0.26%
2020/04/24	0	0.00	1	35.60	35.50	-1	1,887	-0.05%
2020/04/23	1	35.80	27	35.50	35.85	-26	1,893	-1.37%
2020/04/22	2	35.30	3	35.40	35.40	-1	1,892	-0.05%
2020/04/21	0	0.00	8	35.00	34.35	-8	1,881	-0.43%
2020/04/17	0	0.00	2	35.65	35.10	-2	1,892	-0.11%
2020/04/16	0	0.00	2	35.25	35.25	-2	1,874	-0.11%
2020/04/15	7	35.27	0	0.00	35.20	7	1,867	0.37%
2020/04/08	2	32.70	5	32.98	33.50	-3	2,052	-0.15%
2020/04/07	1	31.95	1	31.80	31.80	0	2,036	0.00%
2020/03/31	1	29.75	1	30.10	29.85	0	2,100	0.00%
2020/03/30	6	29.25	0	0.00	29.65	6	2,106	0.28%
2020/03/26	0	0.00	2	29.75	29.80	-2	2,147	-0.09%
2020/03/25	2	30.00	0	0.00	29.60	2	2,303	0.09%
2020/03/20	3	26.30	0	0.00	28.40	3	2,326	0.13%
2020/03/19	1	26.20	0	0.00	25.90	1	2,334	0.04%
2020/03/13	3	28.62	0	0.00	29.25	3	2,295	0.13%
2020/03/10	0	0.00	2	34.55	35.55	-2	2,327	-0.09%
2020/03/09	1	36.20	0	0.00	35.90	1	2,368	0.04%
2020/03/04	1	37.30	0	0.00	37.40	1	2,368	0.04%
2020/03/02	0	0.00	2	37.20	37.40	-2	2,369	-0.08%
2020/02/25	5	39.45	0	0.00	39.40	5	2,350	0.21%
2020/02/24	0	0.00	10	38.65	38.70	-10	2,328	-0.43%
2020/02/21	0	0.00	1	39.25	39.10	-1	2,322	-0.04%
2020/02/20	15	39.80	0	0.00	39.05	15	2,319	0.65%
2020/02/17	10	38.55	0	0.00	38.70	10	2,289	0.44%
2020/02/11	4	37.80	4	37.80	37.95	0	2,304	0.00%
2020/02/10	1	37.00	0	0.00	37.00	1	2,313	0.04%
2020/02/07	0	0.00	6	37.58	37.50	-6	2,319	-0.26%
2020/02/06	0	0.00	1	38.60	38.35	-1	2,310	-0.04%
2020/02/05	0	0.00	1	38.70	38.00	-1	2,314	-0.04%
2020/02/04	1	38.70	0	0.00	38.70	1	2,318	0.04%
2020/01/31	1	39.00	0	0.00	38.50	1	2,324	0.04%
2020/01/20	0	0.00	1	42.45	42.45	-1	2,281	-0.04%
2020/01/16	3	43.13	3	42.98	42.80	0	2,304	0.00%
2020/01/14	6	43.06	0	0.00	43.40	6	2,302	0.26%
2020/01/13	1	42.50	0	0.00	42.35	1	2,339	0.04%
2020/01/07	0	0.00	8	44.18	43.15	-8	2,344	-0.34%
2020/01/06	2	44.70	0	0.00	44.00	2	2,279	0.09%
2020/01/03	26	45.53	8	44.39	44.30	18	2,241	0.80%
2020/01/02	2	44.20	2	44.00	44.05	0	2,112	0.00%
2019/12/31	7	43.88	10	43.80	44.05	-3	2,082	-0.14%
2019/12/30	30	43.73	1	44.75	44.65	29	2,044	1.42%
2019/12/27	10	43.00	0	0.00	42.95	10	1,944	0.51%
2019/12/26	25	43.49	1	42.80	42.75	24	1,943	1.23%
2019/12/25	2	43.30	1	43.00	42.90	1	2,025	0.05%
2019/12/20	3	44.77	2	45.45	43.35	1	1,974	0.05%
2019/12/19	2	44.00	42	43.48	43.95	-40	1,810	-2.21%
2019/12/18	0	0.00	3	43.05	43.85	-3	1,777	-0.17%
2019/12/16	22	43.32	2	43.40	43.40	20	1,719	1.16%
2019/12/13	0	0.00	1	42.70	42.50	-1	1,681	-0.06%
2019/12/12	0	0.00	2	42.25	42.30	-2	1,649	-0.12%
2019/12/10	0	0.00	2	42.10	42.10	-2	1,579	-0.13%
2019/12/09	22	42.36	1	42.35	41.70	21	1,550	1.35%
2019/12/06	6	41.29	6	41.37	41.65	0	1,494	0.00%
2019/12/05	2	40.80	1	40.35	40.25	1	1,436	0.07%
2019/12/04	3	40.53	3	40.60	40.40	0	1,471	0.00%
2019/12/03	1	40.00	0	0.00	40.15	1	1,441	0.07%
2019/11/28	0	0.00	4	40.04	39.80	-4	1,418	-0.28%
2019/11/26	4	39.95	0	0.00	39.85	4	1,468	0.27%
2019/11/22	0	0.00	3	38.85	38.75	-3	1,449	-0.21%
2019/11/13	4	39.40	0	0.00	39.30	4	1,499	0.27%
2019/11/11	0	0.00	1	39.10	38.60	-1	1,525	-0.07%
2019/11/08	1	39.65	0	0.00	39.60	1	1,507	0.07%
2019/10/31	0	0.00	4	40.50	40.90	-4	1,505	-0.27%
2019/10/30	4	39.59	3	39.75	40.15	1	1,471	0.07%
2019/10/25	3	41.20	0	0.00	41.20	3	1,472	0.20%
2019/10/22	0	0.00	1	41.60	41.35	-1	1,441	-0.07%
2019/10/21	3	41.20	0	0.00	41.35	3	1,426	0.21%
2019/10/18	0	0.00	5	40.65	40.35	-5	1,372	-0.36%
2019/10/15	6	40.39	0	0.00	39.95	6	1,370	0.44%
2019/10/08	0	0.00	10	40.20	40.10	-10	1,355	-0.74%
2019/10/03	10	39.95	2	40.00	40.05	8	1,509	0.53%
2019/10/02	2	40.75	0	0.00	40.50	2	1,608	0.12%
2019/10/01	2	40.73	4	40.61	40.90	-2	1,644	-0.12%
2019/09/26	2	39.70	0	0.00	39.05	2	1,632	0.12%
2019/09/16	0	0.00	2	39.15	39.15	-2	1,746	-0.11%
2019/09/05	2	42.60	0	0.00	42.05	2	1,903	0.11%
2019/09/03	0	0.00	1	41.75	41.65	-1	1,960	-0.05%
2019/09/02	5	41.80	2	41.88	41.85	3	1,963	0.15%
2019/08/30	8	41.91	3	41.17	41.40	5	1,962	0.25%
2019/08/29	0	0.00	1	40.30	40.25	-1	1,913	-0.05%
2019/08/28	2	40.85	0	0.00	40.50	2	1,918	0.10%
2019/08/23	2	41.75	0	0.00	41.70	2	1,925	0.10%
2019/08/19	1	41.50	1	41.65	41.70	0	1,963	0.00%
2019/08/16	0	0.00	1	40.60	41.00	-1	1,981	-0.05%
2019/08/14	1	41.30	0	0.00	40.85	1	1,973	0.05%
2019/08/12	0	0.00	2	39.90	40.00	-2	1,965	-0.10%
2019/08/08	0	0.00	1	38.85	38.85	-1	1,975	-0.05%
2019/08/07	1	38.50	0	0.00	38.50	1	1,984	0.05%
2019/07/31	0	0.00	2	41.65	41.75	-2	2,083	-0.10%
2019/07/30	3	42.73	2	41.90	41.70	1	2,092	0.05%
2019/07/29	0	0.00	2	42.30	42.25	-2	2,081	-0.10%
2019/07/23	1	42.00	0	0.00	41.70	1	2,189	0.05%
2019/07/22	2	41.10	0	0.00	41.10	2	2,223	0.09%
2019/07/15	2	42.10	0	0.00	41.75	2	2,528	0.08%
2019/07/10	1	42.00	0	0.00	42.00	1	3,090	0.03%
2019/07/08	0	0.00	4	46.28	46.50	-4	3,069	-0.13%
2019/07/04	0	0.00	1	46.10	46.05	-1	3,035	-0.03%
2019/07/02	1	45.50	0	0.00	45.35	1	3,074	0.03%
2019/06/28	0	0.00	2	44.30	44.30	-2	3,121	-0.06%
2019/06/24	0	0.00	2	44.60	44.80	-2	3,698	-0.05%
2019/06/21	0	0.00	1	44.30	44.20	-1	3,702	-0.03%
2019/06/20	2	44.80	2	44.50	44.60	0	3,710	0.00%
2019/06/19	0	0.00	1	44.15	43.90	-1	3,704	-0.03%
2019/06/18	2	44.03	1	44.70	43.90	1	3,689	0.03%
2019/06/17	0	0.00	5	44.05	44.20	-5	3,652	-0.14%
2019/06/14	1	42.35	1	42.80	42.30	0	3,625	0.00%
2019/06/13	2	42.65	0	0.00	42.30	2	3,633	0.06%
2019/06/12	1	43.90	0	0.00	43.40	1	3,652	0.03%
2019/06/11	2	42.80	0	0.00	42.95	2	3,656	0.05%
2019/06/04	2	42.80	0	0.00	42.75	2	3,818	0.05%
2019/05/31	1	43.40	0	0.00	43.35	1	3,918	0.03%
2019/05/24	0	0.00	17	42.00	41.75	-17	4,340	-0.39%
2019/05/16	0	0.00	3	44.20	43.80	-3	4,877	-0.06%
2019/05/15	4	45.10	0	0.00	45.40	4	4,949	0.08%
2019/05/07	1	47.05	0	0.00	46.80	1	5,398	0.02%
2019/05/03	5	48.10	0	0.00	48.00	5	5,453	0.09%
2019/05/02	1	47.85	1	47.80	48.05	0	5,454	0.00%
2019/04/26	0	0.00	1	49.30	49.35	-1	5,378	-0.02%
2019/04/25	6	50.30	15	50.30	50.40	-9	5,380	-0.17%
2019/04/24	1	51.00	0	0.00	50.40	1	5,410	0.02%
2019/04/23	0	0.00	3	50.00	51.00	-3	5,414	-0.06%
2019/04/22	0	0.00	3	51.10	50.40	-3	5,390	-0.06%
2019/04/19	9	52.42	2	51.50	51.50	7	5,344	0.13%
2019/04/18	3	53.40	3	54.80	51.90	0	5,217	0.00%
2019/04/17	1	52.00	3	52.20	52.10	-2	4,912	-0.04%
2019/04/16	0	0.00	2	50.90	51.20	-2	4,821	-0.04%
2019/04/15	1	51.60	2	52.20	50.80	-1	4,788	-0.02%
2019/04/12	0	0.00	5	51.20	51.20	-5	4,768	-0.10%
2019/04/11	4	51.55	0	0.00	50.50	4	4,731	0.08%
2019/04/09	0	0.00	1	50.40	50.40	-1	4,635	-0.02%
2019/04/02	0	0.00	9	49.69	49.20	-9	4,554	-0.20%
2019/04/01	5	50.20	8	50.11	49.55	-3	4,514	-0.07%
2019/03/29	24	51.97	10	51.96	51.00	14	4,422	0.32%
2019/03/28	2	49.83	2	50.50	50.20	0	4,217	0.00%
2019/03/27	0	0.00	1	48.50	49.10	-1	4,070	-0.02%
2019/03/25	1	47.80	0	0.00	47.95	1	4,079	0.02%
2019/03/22	0	0.00	1	48.35	48.85	-1	4,131	-0.02%
2019/03/20	1	47.70	0	0.00	48.15	1	4,213	0.02%
2019/03/15	3	48.70	3	48.70	48.30	0	4,320	0.00%
2019/03/13	0	0.00	1	47.95	47.35	-1	4,420	-0.02%
2019/03/12	1	48.95	0	0.00	48.45	1	4,427	0.02%
2019/03/08	1	49.05	3	48.65	48.95	-2	4,900	-0.04%
2019/03/06	0	0.00	7	49.59	49.40	-7	5,198	-0.13%
2019/03/05	26	50.39	7	50.70	49.40	19	5,330	0.36%
2019/02/27	2	47.38	0	0.00	48.60	2	5,299	0.04%
2019/02/26	5	49.44	0	0.00	48.30	5	5,304	0.09%
2019/02/25	2	49.60	1	49.55	49.65	1	5,363	0.02%
2019/02/22	2	49.30	1	49.40	49.25	1	5,642	0.02%
2019/02/21	0	0.00	11	49.80	49.65	-11	5,740	-0.19%
2019/02/20	22	49.54	13	49.60	49.45	9	6,090	0.15%
2019/02/19	4	48.55	1	48.15	48.20	3	6,410	0.05%
2019/02/18	1	47.00	16	47.14	47.00	-15	6,365	-0.24%
2019/02/15	1	47.65	15	46.73	46.30	-14	6,500	-0.22%
2019/02/14	8	48.01	0	0.00	46.90	8	6,474	0.12%
2019/02/13	13	47.46	21	47.35	47.50	-8	6,440	-0.12%
2019/02/12	11	47.67	4	47.15	46.30	7	6,335	0.11%
2019/02/11	17	45.81	3	45.97	46.15	14	6,297	0.22%
2019/01/29	0	0.00	1	44.00	43.90	-1	6,405	-0.02%
2019/01/28	4	43.65	0	0.00	43.85	4	6,408	0.06%
2019/01/25	0	0.00	1	42.70	42.65	-1	6,668	-0.01%
2019/01/24	0	0.00	2	42.80	42.25	-2	6,838	-0.03%
2019/01/21	0	0.00	3	42.45	42.45	-3	7,070	-0.04%
2019/01/18	0	0.00	3	42.20	42.05	-3	7,145	-0.04%
2019/01/16	1	42.30	4	42.33	42.50	-3	7,284	-0.04%
2019/01/15	0	0.00	8	41.74	42.00	-8	7,408	-0.11%
2019/01/11	1	41.70	1	40.80	40.85	0	7,575	0.00%
2019/01/09	1	42.00	4	41.76	41.50	-3	7,678	-0.04%
2019/01/03	2	38.55	1	38.85	38.50	1	8,106	0.01%
2018/12/25	0	0.00	2	38.88	39.15	-2	8,747	-0.02%
2018/12/20	2	40.53	1	40.80	39.25	1	9,028	0.01%
2018/12/17	0	0.00	1	43.20	42.35	-1	9,208	-0.01%
2018/12/10	1	40.75	1	40.55	41.00	0	9,549	0.00%
2018/12/07	3	42.40	0	0.00	42.40	3	9,581	0.03%
2018/12/06	1	43.50	26	42.06	41.35	-25	9,661	-0.26%
2018/12/05	19	43.87	0	0.00	43.70	19	9,644	0.20%
2018/12/04	4	46.24	3	45.63	45.30	1	9,765	0.01%
2018/12/03	4	46.25	7	46.20	46.00	-3	9,903	-0.03%
2018/11/30	1	43.20	0	0.00	42.85	1	9,702	0.01%
2018/11/29	28	44.29	1	43.05	42.60	27	9,660	0.28%
2018/11/28	7	43.04	1	43.30	43.35	6	9,822	0.06%
2018/11/27	5	41.64	2	42.05	42.70	3	10,097	0.03%
2018/11/26	1	42.00	1	41.50	41.90	0	10,169	0.00%
2018/11/23	1	40.70	0	0.00	40.95	1	10,650	0.01%
2018/11/22	3	43.05	2	42.75	42.20	1	11,237	0.01%
2018/11/21	5	43.71	7	44.26	43.45	-2	11,316	-0.02%
2018/11/20	6	43.00	0	0.00	42.85	6	11,248	0.05%
2018/11/19	7	43.11	5	42.85	43.35	2	11,244	0.02%
2018/11/16	7	41.24	12	42.30	42.45	-5	10,913	-0.05%
2018/11/15	1	38.65	1	38.35	38.60	0	10,502	0.00%
2018/11/14	0	0.00	2	38.10	38.15	-2	10,558	-0.02%
2018/11/12	0	0.00	26	36.83	36.50	-26	10,744	-0.24%
2018/11/08	2	38.90	0	0.00	37.60	2	11,142	0.02%
2018/11/07	4	37.33	2	37.85	38.20	2	11,387	0.02%
2018/11/06	9	38.41	7	36.81	36.55	2	11,635	0.02%
2018/11/05	28	38.21	0	0.00	38.30	28	11,813	0.24%
2018/11/02	5	39.94	2	40.33	38.50	3	12,206	0.02%
2018/11/01	1	37.25	4	38.01	38.00	-3	12,109	-0.02%
2018/10/31	2	35.45	1	35.85	35.60	1	12,270	0.01%
2018/10/30	0	0.00	7	33.47	33.80	-7	12,463	-0.06%
2018/10/29	1	34.95	1	35.10	34.90	0	12,819	0.00%
2018/10/26	3	34.72	2	34.60	34.35	1	13,108	0.01%
2018/10/25	1	34.30	0	0.00	34.30	1	13,319	0.01%
2018/10/23	1	38.50	3	37.90	37.20	-2	14,375	-0.01%
2018/10/22	0	0.00	1	37.80	38.20	-1	14,660	-0.01%
2018/10/19	2	36.20	2	36.28	36.25	0	14,996	0.00%
2018/10/18	1	38.40	0	0.00	38.20	1	15,189	0.01%
2018/10/17	0	0.00	1	39.90	37.95	-1	15,515	-0.01%
2018/10/16	1	38.95	0	0.00	38.70	1	15,752	0.01%
2018/10/15	5	38.14	1	38.50	38.10	4	16,077	0.02%
2018/10/11	0	0.00	2.2	35.66	35.65	-2.2	16,551	-0.01%
2018/10/09	3	39.33	2	39.83	39.60	1	16,632	0.01%
2018/10/05	2	44.75	3	43.45	40.55	-1	16,636	-0.01%
2018/10/04	1	45.25	2	44.85	44.50	-1	16,728	-0.01%
2018/10/03	2	45.25	1	44.80	44.85	1	16,756	0.01%
2018/10/02	2	46.28	2	45.70	45.45	0	16,880	0.00%
2018/09/28	4	44.80	1	44.95	44.70	3	17,123	0.02%
2018/09/27	0	0.00	1	46.30	44.55	-1	17,100	-0.01%
2018/09/26	3	46.87	0	0.00	46.65	3	17,279	0.02%
2018/09/25	1	47.70	4	46.74	47.15	-3	17,431	-0.02%
2018/09/21	3	47.30	3	46.87	47.45	0	17,599	0.00%
2018/09/20	2	46.45	0	0.00	46.30	2	17,626	0.01%
2018/09/19	10	47.12	10	46.79	45.90	0	17,739	0.00%
2018/09/18	0	0.00	2	47.65	46.20	-2	18,029	-0.01%
2018/09/14	0	0.00	2	47.45	47.20	-2	18,202	-0.01%
2018/09/13	0	0.00	2	46.93	45.30	-2	18,300	-0.01%
2018/09/12	5	46.47	6	46.82	46.20	-1	18,486	-0.01%
2018/09/11	1	47.60	1	47.35	47.95	0	18,890	0.00%
2018/09/10	3	48.98	3	47.37	46.90	0	19,253	0.00%
2018/09/07	24	51.72	23	47.94	48.00	1	19,522	0.01%
2018/09/06	5	51.62	5	52.26	51.40	0	19,801	0.00%
2018/09/05	10	52.12	9	52.31	51.70	1	20,055	0.00%
2018/09/04	26	53.22	32	52.25	52.50	-6	20,382	-0.03%
2018/09/03	15	54.25	11	54.95	53.20	4	20,383	0.02%
2018/08/31	3	58.90	2	59.00	59.10	1	20,235	0.00%
2018/08/30	18	58.78	157	59.12	59.50	-139	20,644	-0.67%	大賣/鉅額交易
2018/08/29	155	58.57	20	57.44	58.60	135	20,528	0.66%	大買/鉅額交易
2018/08/28	5	53.90	6	54.28	53.70	-1	20,044	0.00%
2018/08/27	3	53.93	5	53.02	53.60	-2	20,136	-0.01%
2018/08/24	2	50.90	2	50.90	51.20	0	20,142	0.00%
2018/08/23	1	52.80	3	53.20	50.90	-2	20,315	-0.01%
2018/08/22	6	52.70	3	53.00	52.80	3	20,443	0.01%
2018/08/21	5	53.22	4	53.73	53.30	1	20,954	0.00%
2018/08/20	4	52.28	11	52.74	53.10	-7	21,048	-0.03%
2018/08/17	18	53.54	13	52.58	51.70	5	21,292	0.02%
2018/08/16	5	52.50	10	52.86	53.00	-5	21,414	-0.02%
2018/08/15	11	51.64	11	51.65	50.90	0	21,712	0.00%
2018/08/14	23	53.31	23	54.49	53.00	0	21,833	0.00%
2018/08/13	5	53.36	4	53.05	53.00	1	21,720	0.00%
2018/08/10	19	55.04	9	55.41	54.70	10	21,906	0.05%
2018/08/09	9	57.49	3	56.40	57.20	6	22,026	0.03%
2018/08/08	7	55.60	3	56.87	54.00	4	21,777	0.02%
2018/08/07	5	57.10	6	56.92	57.00	-1	21,945	0.00%
2018/08/06	7	56.13	5	56.40	56.10	2	21,671	0.01%
2018/08/03	15	54.23	24	53.64	55.10	-9	21,681	-0.04%
2018/08/02	12	52.78	15	54.37	52.60	-3	21,360	-0.01%
2018/08/01	19	56.25	9	56.18	56.30	10	21,195	0.05%
2018/07/31	11	56.02	8	56.50	55.00	3	21,293	0.01%
2018/07/30	11	58.40	4	60.75	56.90	7	21,006	0.03%
2018/07/27	9	60.34	10	60.87	63.20	-1	20,592	0.00%
2018/07/26	1	59.50	3	60.07	59.50	-2	20,199	-0.01%
2018/07/25	8	58.51	8	58.91	60.50	0	19,772	0.00%
2018/07/24	8	58.78	6	59.22	59.30	2	19,543	0.01%
2018/07/23	6	57.58	9	57.83	58.40	-3	19,192	-0.02%
2018/07/20	7	60.23	4	61.13	57.50	3	18,857	0.02%
2018/07/19	5	62.28	4	63.18	62.50	1	18,399	0.01%
2018/07/18	13	67.98	0	0.00	63.10	13	17,954	0.07%
2018/07/17	3	71.57	2	70.00	70.10	1	17,612	0.01%
2018/07/16	1	76.60	0	0.00	74.00	1	17,421	0.01%
2018/07/13	1	77.50	1	80.00	77.40	0	17,352	0.00%
2018/07/12	4	79.08	5	78.66	79.60	-1	17,118	-0.01%
2018/07/11	5	75.00	5	74.36	74.10	0	16,907	0.00%
2018/07/10	8	75.08	8	74.45	75.40	0	16,942	0.00%
2018/07/09	5	75.00	5	73.60	74.70	0	16,812	0.00%
2018/07/06	1	74.90	1	71.70	71.20	0	16,621	0.00%
2018/07/05	0	0.00	1	79.50	74.30	-1	16,436	-0.01%
2018/07/04	3	77.13	2	76.00	78.00	1	16,343	0.01%
2018/07/03	2	83.35	1	83.00	80.30	1	16,062	0.01%
2018/07/02	5	83.48	10	82.95	82.00	-5	15,824	-0.03%
2018/06/29	1	79.90	2	80.75	81.00	-1	15,564	-0.01%
2018/06/28	2	81.10	1	80.90	79.50	1	15,407	0.01%
2018/06/27	6	84.87	2	85.85	81.70	4	15,197	0.03%
2018/06/26	1	81.80	5	79.20	83.80	-4	14,811	-0.03%
2018/06/25	1	79.00	1	81.00	79.00	0	14,555	0.00%
2018/06/22	3	82.33	3	83.27	82.00	0	14,376	0.00%
2018/06/21	5	86.08	14	85.55	84.80	-9	14,108	-0.06%
2018/06/20	5	92.10	6	85.77	83.90	-1	13,863	-0.01%
2018/06/19	2	88.00	11	87.96	92.50	-9	13,401	-0.07%
2018/06/15	60	88.37	56	86.50	86.20	4	12,909	0.03%
2018/06/14	78	87.15	56	88.15	88.40	22	12,439	0.18%
2018/06/13	31	83.59	25.1	81.04	82.50	5.9	11,881	0.05%
2018/06/12	49	82.64	49	82.68	81.40	0	11,487	0.00%
2018/06/11	20	78.17	27	79.73	81.20	-7	10,989	-0.06%
2018/06/08	36	73.71	68	74.05	73.90	-32	10,619	-0.30%
2018/06/07	45	72.19	12	73.33	72.10	33	10,315	0.32%
2018/06/06	8	68.55	5	68.62	71.10	3	9,695	0.03%
2018/06/05	2	64.05	3	65.70	64.70	-1	9,274	-0.01%
2018/06/04	3	68.00	1	69.30	67.00	2	9,060	0.02%
2018/06/01	3	65.80	5	65.84	68.40	-2	8,759	-0.02%
2018/05/31	1	69.60	1	68.50	63.50	0	8,530	0.00%
2018/05/30	2	66.45	2	66.60	67.60	0	8,298	0.00%
2018/05/29	6	69.37	7	69.06	68.00	-1	8,049	-0.01%
2018/05/25	4	57.93	21	58.23	60.10	-17	7,226	-0.24%
2018/05/24	3	54.97	5	54.42	54.70	-2	6,818	-0.03%
2018/05/23	14	52.05	33	51.79	53.60	-19	6,462	-0.29%
2018/05/22	2	49.53	9	49.58	50.00	-7	5,898	-0.12%
2018/05/21	8	48.03	1	48.00	48.60	7	5,531	0.13%
2018/05/18	2	49.85	11	47.32	47.30	-9	5,303	-0.17%
2018/05/17	3	46.63	3	47.50	48.70	0	4,741	0.00%
2018/05/16	2	47.30	2	47.35	47.00	0	4,302	0.00%
2018/05/15	0	0.00	20.1	47.92	48.40	-20.1	4,095	-0.49%
2018/05/14	10	44.81	6	44.92	45.00	4	3,717	0.11%
2018/05/11	0	0.00	10	39.59	40.95	-10	3,612	-0.28%
2018/05/10	14	37.37	4	37.71	37.25	10	3,268	0.31%
2018/05/09	2	36.85	10	36.45	37.80	-8	3,153	-0.25%
2018/05/08	15	37.07	8	36.71	37.10	7	2,984	0.23%
2018/05/07	5	35.44	12	35.92	36.70	-7	2,594	-0.27%
2018/05/04	25	34.01	27	33.69	33.40	-2	2,251	-0.09%
2018/05/03	6	32.33	2	32.15	32.35	4	2,047	0.20%
2018/05/02	4	31.90	0	0.00	31.60	4	2,001	0.20%
2018/04/30	6	31.87	0	0.00	31.25	6	1,998	0.30%
2018/04/12	0	0.00	2	31.33	31.90	-2	2,447	-0.08%
2018/04/10	1	30.75	0	0.00	30.70	1	2,521	0.04%
2018/03/31	1	31.25	0	0.00	31.05	1	2,690	0.04%
2018/03/27	1	31.50	0	0.00	31.65	1	2,814	0.04%
2018/03/23	0	0.00	6	30.14	30.45	-6	2,788	-0.22%
2018/03/22	0	0.00	2.1	32.24	32.05	-2.1	2,764	-0.08%
2018/03/19	0	0.00	5	32.00	32.00	-5	2,702	-0.18%
2018/03/15	0	0.00	2	31.45	31.45	-2	2,674	-0.07%
2018/03/13	2	31.00	0	0.00	31.05	2	2,706	0.07%
2018/03/08	1	31.05	0	0.00	30.65	1	2,895	0.03%
2018/03/07	0	0.00	5	30.65	30.65	-5	3,205	-0.16%
2018/03/06	0	0.00	1	32.50	31.60	-1	3,505	-0.03%
2018/03/05	11	32.37	2	31.95	32.00	9	3,547	0.25%
2018/03/01	0	0.00	5	31.00	31.10	-5	3,543	-0.14%
2018/02/07	0	0.00	5	29.10	28.80	-5	3,709	-0.13%
2018/02/06	3	29.00	5	28.05	28.20	-2	3,731	-0.05%
2018/01/31	2	30.35	0	0.00	30.55	2	4,292	0.05%
2018/01/30	0	0.00	1	30.40	30.25	-1	4,319	-0.02%
2018/01/26	1	30.85	0	0.00	30.90	1	4,342	0.02%
2018/01/24	1	31.65	1	31.45	31.50	0	4,312	0.00%
2018/01/22	0	0.00	10	31.60	32.10	-10	4,289	-0.23%
2018/01/19	1	31.60	0	0.00	31.25	1	4,246	0.02%
2018/01/18	1	31.85	0	0.00	31.85	1	4,188	0.02%
2018/01/17	22	33.23	2	34.35	32.15	20	4,078	0.49%
2018/01/16	0	0.00	3	33.57	34.80	-3	3,831	-0.08%
2018/01/15	4	31.61	0	0.00	31.65	4	3,533	0.11%
2018/01/12	5	31.70	0	0.00	31.70	5	3,538	0.14%
2018/01/11	10	31.98	10	31.85	32.00	0	3,509	0.00%
2018/01/10	0	0.00	5	31.30	31.30	-5	3,474	-0.14%
2018/01/09	2	31.45	0	0.00	31.90	2	3,420	0.06%
2018/01/05	0	0.00	6	30.63	30.80	-6	3,286	-0.18%
2018/01/03	10	31.00	3	31.30	31.35	7	3,194	0.22%