達方 (8163)-永豐金-南京券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/05/16	2	67.60	2	67.30	67.30	0	2,764	0.00%
2024/05/15	1	68.90	7	66.91	66.80	-6	2,766	-0.22%
2024/05/14	1.1	68.81	0	0.00	68.40	1.1	2,750	0.04%
2024/05/10	2	68.25	0	0.00	67.40	2	2,717	0.07%
2024/05/08	2	71.50	2	70.80	70.80	0	2,634	0.00%
2024/05/07	6	72.40	1	72.20	71.80	5	2,569	0.19%
2024/05/06	2	67.80	2	69.00	67.80	0	2,411	0.00%
2024/05/03	0	0.00	2	66.25	67.70	-2	2,353	-0.08%
2024/04/30	0	0.00	1	62.70	63.30	-1	2,234	-0.04%
2024/04/29	0	0.00	1	62.30	62.70	-1	2,222	-0.04%
2024/04/23	0	0.00	2	60.60	61.30	-2	2,215	-0.09%
2024/04/18	1	60.80	0	0.00	60.80	1	2,195	0.05%
2024/04/16	0	0.00	10	60.50	60.10	-10	2,196	-0.46%
2024/04/15	1	61.70	0	0.00	61.50	1	2,183	0.05%
2024/04/12	0	0.00	1	62.20	62.00	-1	2,221	-0.05%
2024/04/11	2	61.65	0	0.00	61.50	2	2,301	0.09%
2024/04/10	0	0.00	1	62.20	62.60	-1	2,301	-0.04%
2024/04/09	5	61.92	4	62.08	62.10	1	2,312	0.04%
2024/04/08	2	63.70	1	63.90	63.50	1	2,321	0.04%
2024/04/03	0	0.00	4	63.45	63.60	-4	2,345	-0.17%
2024/04/01	14	62.97	0	0.00	62.90	14	2,322	0.60%
2024/03/29	0	0.00	1	62.30	62.30	-1	2,319	-0.04%
2024/03/28	0	62.80	0	0.00	62.30	0	2,320	0.00%
2024/03/26	0	0.00	1	61.50	61.90	-1	2,323	-0.04%
2024/03/21	3	62.73	3	63.50	64.10	0	2,289	0.00%
2024/03/20	0	0.00	1	63.00	62.40	-1	2,288	-0.04%
2024/03/19	0	0.00	9	61.48	61.90	-9	2,245	-0.40%
2024/03/18	0	0.00	1	60.50	60.80	-1	2,237	-0.04%
2024/03/15	8	60.64	12	60.39	60.00	-4	2,241	-0.18%
2024/03/13	10	60.90	11	60.91	60.70	-1	2,220	-0.05%
2024/03/11	6	59.60	6	60.00	59.60	0	2,243	0.00%
2024/03/08	0	0.00	2	61.00	60.00	-2	2,235	-0.09%
2024/03/07	1	60.90	10	61.10	61.00	-9	2,216	-0.41%
2024/03/06	6	61.10	3	61.10	61.70	3	2,159	0.14%
2024/03/05	20.3	57.92	18	60.67	61.40	2.3	1,963	0.11%
2024/03/04	0	0.00	2	56.05	55.90	-2	1,648	-0.12%
2024/03/01	1	54.40	1	54.20	54.40	0	1,616	0.00%
2024/02/27	2	53.60	0	0.00	53.40	2	1,576	0.13%
2024/02/26	0	0.00	1	52.80	52.70	-1	1,585	-0.06%
2024/01/19	3	52.00	3	51.90	51.90	0	2,481	0.00%
2024/01/12	1	51.60	0	0.00	51.60	1	2,440	0.04%
2024/01/09	0	0.00	2	52.20	52.10	-2	2,421	-0.08%
2024/01/05	2	55.30	5	55.42	54.90	-3	2,360	-0.13%
2024/01/04	1	53.70	3	53.93	53.50	-2	2,267	-0.09%
2023/12/28	0	0.00	2	53.00	53.10	-2	2,121	-0.09%
2023/12/27	1	52.50	0	0.00	52.20	1	2,101	0.05%
2023/12/25	0	0.00	1	51.90	51.80	-1	2,082	-0.05%
2023/12/22	0	0.00	1	52.50	52.50	-1	2,066	-0.05%
2023/12/20	4	53.50	4	53.70	53.70	0	2,025	0.00%
2023/12/19	4	54.50	4	53.00	53.00	0	2,003	0.00%
2023/12/18	3	54.70	0	0.00	54.40	3	1,960	0.15%
2023/12/14	0	0.00	1	56.60	56.70	-1	1,889	-0.05%
2023/12/13	0	0.00	1	56.00	55.80	-1	1,859	-0.05%
2023/12/08	0	0.00	1	54.80	54.80	-1	1,799	-0.06%
2023/12/07	5	54.50	5	55.10	54.50	0	1,785	0.00%
2023/12/06	0	0.00	2	55.85	55.40	-2	1,757	-0.11%
2023/12/05	0	0.00	6	54.47	54.80	-6	1,714	-0.35%
2023/12/04	0	0.00	4	55.40	55.00	-4	1,687	-0.24%
2023/12/01	2	53.30	0	0.00	53.50	2	1,625	0.12%
2023/11/15	4	51.10	4	50.60	50.60	0	1,249	0.00%
2023/11/13	8	50.94	5	51.46	51.00	3	1,175	0.26%
2023/11/10	3	51.40	5	50.92	51.40	-2	1,116	-0.18%
2023/11/09	1	51.30	2	50.70	50.90	-1	1,063	-0.09%
2023/11/08	4	50.00	21	49.77	50.00	-17	974	-1.75%
2023/11/06	11	49.64	12	49.77	49.70	-1	881	-0.11%
2023/11/03	15	48.13	3	48.23	48.85	12	661	1.81%
2023/10/13	0	0.00	1	44.00	43.85	-1	493	-0.20%
2023/09/20	1	43.15	0	0.00	43.45	1	739	0.14%
2023/09/19	1	43.50	0	0.00	43.85	1	745	0.13%
2023/09/15	1	43.80	0	0.00	43.70	1	763	0.13%
2023/09/12	1	43.50	0	0.00	43.60	1	772	0.13%
2023/08/28	0.9	42.10	0	0.00	41.80	0.9	828	0.11%
2023/08/09	1	42.85	0	0.00	42.65	1	946	0.11%
2023/07/31	2	44.55	0	0.00	43.90	2	911	0.22%
2023/07/28	2	44.65	0	0.00	44.65	2	908	0.22%
2023/07/24	0	0.00	10	44.00	44.30	-10	882	-1.13%
2023/07/12	5	45.15	0	0.00	45.15	5	858	0.58%
2023/07/11	7	43.69	7	43.63	43.50	0	840	0.00%
2023/07/10	5	46.00	0	0.00	46.00	5	821	0.61%
2023/06/21	10	46.63	0	0.00	46.70	10	780	1.28%
2023/06/19	0	0.00	1	47.40	47.35	-1	781	-0.13%
2023/06/09	0	0.00	2	46.70	46.70	-2	761	-0.26%
2023/06/06	0	0.00	2	46.95	46.80	-2	829	-0.24%
2023/05/29	2	46.60	0	0.00	47.10	2	950	0.21%
2023/05/26	0	0.00	1	46.75	46.35	-1	938	-0.11%
2023/05/25	1	46.75	1	46.35	46.65	0	925	0.00%
2023/04/19	0	0.00	2	44.95	44.60	-2	911	-0.22%
2023/04/18	0	0.00	1	44.60	44.55	-1	902	-0.11%
2023/04/11	3	44.50	3	44.70	44.50	0	837	0.00%
2023/04/10	0	0.00	2	44.90	44.90	-2	825	-0.24%
2023/04/06	0	44.55	1	44.35	44.50	-1	777	-0.13%
2023/03/29	0	0.00	2	43.75	43.75	-2	760	-0.26%
2023/03/22	0	0.00	3	43.95	44.20	-3	750	-0.40%
2023/03/21	0	43.70	0	0.00	43.55	0	744	0.00%
2023/03/17	0	0.00	3	43.28	43.30	-3	744	-0.40%
2023/03/16	1	42.65	0	0.00	42.60	1	742	0.13%
2023/03/15	0	0.00	3	43.45	43.25	-3	745	-0.40%
2023/03/10	8	43.85	8	43.85	43.85	0	726	0.00%
2023/03/09	4	44.58	4	44.53	44.50	0	713	0.00%
2023/03/08	3	44.85	7	44.28	44.70	-4	671	-0.60%
2023/03/07	4	41.80	4	42.15	41.75	0	548	0.00%
2023/03/01	0	0.00	1	41.30	41.35	-1	551	-0.18%
2023/02/24	0	0.00	2	41.05	41.30	-2	548	-0.36%
2023/02/14	2	40.45	0	0.00	40.40	2	544	0.37%
2023/02/10	0	0.00	1	41.00	41.00	-1	547	-0.18%
2023/02/09	0	0.00	2	41.45	41.55	-2	511	-0.39%
2023/01/31	0	0.00	2	39.40	39.40	-2	436	-0.46%
2023/01/11	0	0.00	2	38.95	38.90	-2	435	-0.46%
2023/01/10	0	0.00	2	38.80	39.00	-2	436	-0.46%
2022/12/27	2	38.05	0	0.00	38.00	2	478	0.42%
2022/12/20	4	37.63	0	0.00	37.40	4	483	0.83%
2022/12/16	2	38.30	0	0.00	38.05	2	481	0.42%
2022/12/07	2	38.70	0	0.00	38.70	2	494	0.40%
2022/12/01	0	0.00	1	40.45	40.50	-1	484	-0.21%
2022/11/30	2	40.20	9	40.12	40.15	-7	479	-1.46%
2022/11/28	10	40.13	0	0.00	39.85	10	455	2.20%
2022/11/17	0	0.00	2	39.50	39.45	-2	438	-0.46%
2022/11/11	2	38.90	2	39.50	38.80	0	446	0.00%
2022/11/10	2	38.90	2	39.20	38.95	0	439	0.00%
2022/10/17	1	36.40	0	0.00	37.50	1	522	0.19%
2022/10/13	2	37.00	0	0.00	36.45	2	523	0.38%
2022/10/11	3	38.45	0	0.00	38.25	3	519	0.58%
2022/09/29	0	0.00	2	39.55	39.60	-2	571	-0.35%
2022/09/28	3	38.83	0	0.00	38.50	3	595	0.50%
2022/09/16	2	42.35	2	42.60	42.35	0	676	0.00%
2022/09/15	0	0.00	4	42.70	42.75	-4	683	-0.59%
2022/09/06	1	39.90	0	0.00	39.80	1	692	0.14%
2022/08/17	1	41.10	0	0.00	41.05	1	710	0.14%
2022/08/04	0	0.00	0.2	38.85	39.05	-0.2	706	-0.03%
2022/07/15	2	38.10	0	0.00	37.80	2	1,014	0.20%
2022/07/14	2	37.80	0	0.00	38.20	2	1,071	0.19%
2022/07/01	2	38.80	0	0.00	38.80	2	1,108	0.18%
2022/06/15	0	0.00	16	42.60	42.75	-16	1,284	-1.25%
2022/05/30	0	0.00	1	43.60	43.80	-1	1,778	-0.06%
2022/05/13	0	0.00	1	42.50	42.30	-1	1,779	-0.06%
2022/05/12	1	42.00	0	0.00	41.20	1	1,785	0.06%
2022/05/11	3	42.48	0.5	42.55	42.50	2.5	1,782	0.14%
2022/05/05	4	45.81	0	0.00	45.75	4	1,706	0.23%
2022/05/04	0.2	46.43	1	46.30	45.80	-0.8	1,685	-0.05%
2022/04/29	2	47.70	0	0.00	47.40	2	1,646	0.12%
2022/04/27	3	47.12	0	0.00	46.95	3	1,650	0.18%
2022/04/25	2	48.45	0	0.00	48.20	2	1,627	0.12%
2022/04/22	0	0.00	10	50.05	49.95	-10	1,607	-0.62%
2022/04/21	5	50.40	5	50.60	50.40	0	1,612	0.00%
2022/04/20	1.5	50.23	3	50.30	50.40	-1.5	1,577	-0.10%
2022/04/19	0	0.00	2	49.65	49.65	-2	1,530	-0.13%
2022/04/15	0	0.00	2	49.05	48.80	-2	1,523	-0.13%
2022/04/14	4	48.93	3	48.97	48.90	1	1,554	0.06%
2022/04/13	0	48.55	0	0.00	48.55	0	1,568	0.00%
2022/04/11	3	48.43	0	0.00	47.80	3	1,626	0.18%
2022/04/08	0	0.00	5	48.27	48.20	-5	1,658	-0.30%
2022/04/07	11	48.01	0	0.00	47.90	11	1,710	0.64%
2022/04/06	0	49.50	0	0.00	49.15	0	1,868	0.00%
2022/03/31	0	0.00	40	49.75	49.70	-40	1,917	-2.09%
2022/03/30	40	49.99	3	49.60	50.20	37	1,983	1.86%
2022/03/21	0	0.00	3	49.23	49.30	-3	2,122	-0.14%
2022/03/18	2	48.40	5	49.15	48.40	-3	2,142	-0.14%
2022/03/17	0	0.00	1	50.00	49.35	-1	2,134	-0.05%
2022/03/16	3	49.43	0	0.00	49.50	3	2,147	0.14%
2022/03/15	0.7	49.12	0	0.00	49.00	0.7	2,170	0.03%
2022/03/14	0	0.00	5.2	49.50	49.35	-5.2	2,218	-0.23%
2022/03/11	1.4	48.67	2	48.60	48.40	-0.6	2,244	-0.03%
2022/03/10	10.1	48.40	10	48.80	48.35	0.1	2,323	0.00%
2022/03/09	0	0.00	3	47.00	48.30	-3	2,435	-0.12%
2022/03/08	2	44.85	0	0.00	44.70	2	2,688	0.07%
2022/03/07	2	46.10	0	0.00	46.00	2	2,710	0.07%
2022/03/04	0	0.00	4	47.95	47.60	-4	2,750	-0.15%
2022/03/01	0	0.00	2	46.50	46.40	-2	2,866	-0.07%
2022/02/25	2	45.55	0	0.00	45.40	2	3,005	0.07%
2022/02/22	2	46.35	0	0.00	46.40	2	3,377	0.06%
2022/02/16	0	0.00	4	47.03	46.80	-4	3,403	-0.12%
2022/02/14	2	46.25	0	0.00	46.35	2	3,413	0.06%
2022/02/11	0	0.00	4	47.18	47.50	-4	3,426	-0.12%
2022/02/09	2	46.50	0	0.00	46.90	2	3,423	0.06%
2022/02/08	0	0.00	2	46.18	46.20	-2	3,420	-0.06%
2022/01/25	2	45.05	0	0.00	45.00	2	3,476	0.06%
2022/01/21	3	46.05	0	0.00	45.90	3	3,479	0.09%
2022/01/11	4	47.45	0	0.00	47.05	4	3,424	0.12%
2022/01/07	2	47.30	2	48.35	47.30	0	3,382	0.00%
2022/01/06	3	48.15	1	48.20	48.15	2	3,342	0.06%
2022/01/04	0	0.00	1	49.55	49.35	-1	3,280	-0.03%
2022/01/03	2	50.10	0	0.00	49.50	2	3,252	0.06%
2021/12/30	6	50.65	6	51.00	50.70	0	3,209	0.00%
2021/12/29	7	49.85	14	50.78	51.00	-7	3,153	-0.22%
2021/12/28	3	49.35	18	49.75	49.35	-15	2,973	-0.50%
2021/12/27	6	49.54	13	49.30	49.55	-7	2,955	-0.24%
2021/12/24	0	0.00	2	49.70	49.35	-2	2,929	-0.07%
2021/12/23	0	0.00	1	48.70	48.60	-1	2,836	-0.04%
2021/12/21	1	48.50	0	0.00	48.50	1	2,823	0.04%
2021/12/17	11	48.80	4	49.55	48.80	7	2,782	0.25%
2021/12/16	2	49.63	4	49.63	49.85	-2	2,709	-0.07%
2021/12/15	2	48.60	0	0.00	48.20	2	2,603	0.08%
2021/12/14	0	0.00	2	48.80	48.55	-2	2,577	-0.08%
2021/12/13	2	49.15	0	0.00	48.85	2	2,526	0.08%
2021/12/10	0	0.00	4	49.13	49.15	-4	2,501	-0.16%
2021/12/09	2	48.15	3	48.50	48.30	-1	2,450	-0.04%
2021/12/08	11	49.28	2	49.05	49.00	9	2,383	0.38%
2021/12/07	5	49.82	5	49.65	49.65	0	2,295	0.00%
2021/12/06	5	49.20	5	50.00	49.20	0	2,207	0.00%
2021/12/03	42	49.58	44	49.14	49.60	-2	2,123	-0.09%
2021/12/02	25	49.41	18	49.26	48.65	7	1,971	0.36%
2021/12/01	4	46.98	8	46.89	47.15	-4	1,611	-0.25%
2021/11/30	5	46.46	36	46.82	46.50	-31	1,580	-1.96%
2021/11/29	0	0.00	1	45.00	45.80	-1	1,559	-0.06%
2021/11/26	28	46.42	20	46.80	46.15	8	1,518	0.53%
2021/11/25	10	46.15	7	46.30	46.10	3	1,469	0.20%
2021/11/24	26	46.01	11	46.70	46.00	15	1,473	1.02%
2021/11/23	20	46.85	8	46.38	47.05	12	1,332	0.90%
2021/11/22	3	44.00	20	44.56	45.45	-17	1,066	-1.59%
2021/11/19	4	42.93	0	0.00	42.90	4	1,024	0.39%
2021/11/17	2	43.45	2	43.30	43.40	0	1,043	0.00%
2021/11/16	5	42.55	0	0.00	42.55	5	1,058	0.47%
2021/11/15	6	43.08	2	43.45	42.80	4	1,077	0.37%
2021/11/12	4	43.00	0	0.00	43.00	4	1,104	0.36%
2021/11/11	1	43.10	0	0.00	43.05	1	1,115	0.09%
2021/11/10	0	0.00	2	44.00	43.80	-2	1,119	-0.18%
2021/11/09	5	43.39	0	0.00	43.40	5	1,114	0.45%
2021/11/08	0	0.00	7	43.69	43.50	-7	1,120	-0.62%
2021/11/03	0	0.00	8	42.95	43.50	-8	1,206	-0.66%
2021/11/02	3	41.78	0	0.00	41.80	3	1,171	0.26%
2021/11/01	4	42.70	0	0.00	42.30	4	1,180	0.34%
2021/10/22	3	41.05	1	41.65	40.90	2	1,260	0.16%
2021/10/13	1	39.45	0	0.00	39.50	1	1,558	0.06%
2021/10/04	4	39.93	0	0.00	39.20	4	1,746	0.23%
2021/10/01	2	40.65	0	0.00	40.35	2	1,751	0.11%
2021/09/30	1	41.10	1	41.55	41.40	0	1,778	0.00%
2021/09/29	5	41.42	0	0.00	41.30	5	1,795	0.28%
2021/09/27	2	42.95	0	0.00	42.95	2	1,812	0.11%
2021/09/23	1	41.95	0	0.00	42.10	1	1,866	0.05%
2021/09/22	1	42.05	0	0.00	41.80	1	1,911	0.05%
2021/09/16	3	42.23	0	0.00	42.20	3	2,010	0.15%
2021/09/15	3	42.68	0	0.00	42.55	3	2,016	0.15%
2021/09/13	0	0.00	3	43.55	43.50	-3	2,031	-0.15%
2021/09/10	0	0.00	2	43.60	43.55	-2	2,045	-0.10%
2021/09/09	2	43.25	0	0.00	42.95	2	2,057	0.10%
2021/09/08	8	43.38	0	0.00	42.80	8	2,069	0.39%
2021/09/03	2	45.00	0	0.00	44.85	2	2,143	0.09%
2021/09/02	2	45.00	0	0.00	44.75	2	2,191	0.09%
2021/08/31	0	0.00	3	44.45	44.35	-3	2,153	-0.14%
2021/08/30	5	43.76	2	44.10	43.90	3	2,128	0.14%
2021/08/24	4	41.50	0	0.00	41.35	4	2,072	0.19%
2021/08/23	3	41.48	0	0.00	41.75	3	2,096	0.14%
2021/08/11	1	45.85	1	45.85	45.80	0	2,099	0.00%
2021/08/09	1	47.70	0	0.00	47.95	1	2,127	0.05%
2021/08/05	1	47.70	0	0.00	47.85	1	2,189	0.05%
2021/07/28	1	45.80	0	0.00	46.50	1	2,525	0.04%
2021/07/21	2	47.25	2	47.08	46.95	0	2,826	0.00%
2021/07/20	5	47.13	0	0.00	46.95	5	2,865	0.17%
2021/07/16	0	0.00	1	47.90	48.00	-1	2,843	-0.04%
2021/07/07	0	0.00	2	46.05	46.10	-2	3,009	-0.07%
2021/07/01	1	45.20	0	0.00	44.95	1	3,180	0.03%
2021/06/30	1	45.50	0	0.00	45.90	1	3,178	0.03%
2021/06/29	2	46.00	0	0.00	45.10	2	3,161	0.06%
2021/06/28	3	45.85	3	46.07	45.90	0	3,144	0.00%
2021/06/22	1	43.25	0	0.00	42.90	1	3,132	0.03%
2021/06/16	1	43.80	0	0.00	43.35	1	3,179	0.03%
2021/06/11	2	43.90	3	44.45	44.50	-1	3,218	-0.03%
2021/06/10	0	0.00	5	43.40	44.45	-5	3,320	-0.15%
2021/06/09	0	0.00	2	42.55	42.55	-2	3,290	-0.06%
2021/06/07	0	0.00	1	42.30	42.10	-1	3,453	-0.03%
2021/06/03	5	42.65	0	0.00	42.80	5	3,562	0.14%
2021/06/02	3	43.23	0	0.00	42.55	3	3,572	0.08%
2021/05/31	1	43.00	0	0.00	42.65	1	3,606	0.03%
2021/05/28	0	0.00	15	42.93	42.75	-15	3,607	-0.42%
2021/05/19	2	40.93	10	40.96	41.50	-8	3,820	-0.21%
2021/05/17	0	0.00	0.5	40.01	38.40	-0.5	3,824	-0.01%
2021/05/14	2	41.00	20	41.40	41.40	-18	3,785	-0.48%
2021/05/13	0	0.00	35	41.35	41.70	-35	3,741	-0.94%
2021/05/12	0	0.00	21	42.19	43.05	-21	3,675	-0.57%
2021/05/11	2	47.60	1	47.05	46.65	1	3,625	0.03%
2021/05/10	6	49.22	2	49.35	49.05	4	3,578	0.11%
2021/05/07	21	48.96	1	48.90	49.00	20	3,456	0.58%
2021/05/06	0	0.00	1	47.20	46.20	-1	3,403	-0.03%
2021/05/04	0	0.00	3	46.67	47.00	-3	3,393	-0.09%
2021/04/29	4	51.48	1	51.80	51.20	3	3,286	0.09%
2021/04/28	15	52.27	15	52.27	52.40	0	3,255	0.00%
2021/04/27	15.5	52.07	16	51.49	52.10	-0.5	3,221	-0.02%
2021/04/26	0	50.70	3	50.73	51.20	-3	3,112	-0.10%
2021/04/22	10	50.56	8	49.55	49.00	2	3,058	0.07%
2021/04/21	2	50.55	2	51.10	51.00	0	3,010	0.00%
2021/04/20	0	0.00	3	49.87	50.50	-3	2,962	-0.10%
2021/04/19	0	0.00	5	49.05	49.15	-5	2,948	-0.17%
2021/04/16	0	0.00	5	48.18	48.25	-5	2,934	-0.17%
2021/04/15	2	47.35	0	0.00	47.40	2	2,928	0.07%
2021/04/14	2	47.43	0	0.00	47.30	2	2,945	0.07%
2021/04/13	2	48.20	1	49.20	48.00	1	2,958	0.03%
2021/04/12	3	48.70	14	48.55	48.70	-11	2,932	-0.38%
2021/04/09	7	48.04	0	0.00	48.00	7	2,896	0.24%
2021/04/08	10	48.31	11	48.61	49.20	-1	2,818	-0.04%
2021/04/07	4	47.18	0	0.00	47.30	4	2,724	0.15%
2021/04/06	4	47.30	0	0.00	47.40	4	2,722	0.15%
2021/03/31	4	47.29	0	0.00	47.40	4	2,711	0.15%
2021/03/29	0	0.00	3	46.95	47.55	-3	2,695	-0.11%
2021/03/25	3	46.05	0	0.00	46.05	3	2,686	0.11%
2021/03/24	1	46.40	6	46.30	46.70	-5	2,687	-0.19%
2021/03/23	1	46.50	1	47.50	46.30	0	2,685	0.00%
2021/03/22	0	0.00	15	47.05	47.00	-15	2,676	-0.56%
2021/03/19	4	46.93	12	46.95	47.05	-8	2,686	-0.30%
2021/03/17	54	47.46	54	47.55	47.45	0	2,696	0.00%
2021/03/16	2	48.25	7	47.36	47.55	-5	2,723	-0.18%
2021/03/12	3	46.12	1	45.85	46.05	2	2,647	0.08%
2021/03/11	6	46.60	3	47.40	46.65	3	2,776	0.11%
2021/03/10	0	0.00	6	46.54	47.40	-6	2,775	-0.22%
2021/03/09	0	0.00	20	45.84	45.75	-20	2,732	-0.73%
2021/03/08	0	0.00	2	46.05	45.40	-2	2,724	-0.07%
2021/03/05	1	44.95	1	44.85	45.05	0	2,746	0.00%
2021/03/04	6	45.39	4	46.03	45.35	2	2,773	0.07%
2021/03/03	3	45.70	3	45.60	45.70	0	2,737	0.00%
2021/03/02	1	45.10	16	45.53	45.30	-15	2,723	-0.55%
2021/02/25	0	0.00	2	45.28	45.05	-2	2,762	-0.07%
2021/02/24	1	44.50	0.2	44.70	44.55	0.8	2,748	0.03%
2021/02/23	2	44.88	3	44.80	44.90	-1	2,747	-0.04%
2021/02/22	0	0.00	6	43.91	44.15	-6	2,748	-0.22%
2021/02/19	0	0.00	13	42.80	43.55	-13	2,722	-0.48%
2021/02/18	10	42.60	1	42.80	42.60	9	2,709	0.33%
2021/02/04	1	41.10	1	41.60	41.65	0	2,757	0.00%
2021/02/03	2	41.00	0	0.00	41.00	2	2,785	0.07%
2021/02/02	3	41.23	2	41.65	41.00	1	2,880	0.03%
2021/01/28	0	0.00	2	41.40	41.80	-2	3,058	-0.07%
2021/01/27	0	0.00	1	41.90	41.85	-1	3,066	-0.03%
2021/01/26	4	42.10	2	42.63	41.65	2	3,121	0.06%
2021/01/20	1	42.15	0	0.00	41.05	1	3,085	0.03%
2021/01/19	3	42.98	0	0.00	43.05	3	3,055	0.10%
2021/01/18	3	43.12	2	42.60	43.05	1	3,073	0.03%
2021/01/15	1	44.00	0	0.00	44.10	1	3,052	0.03%
2021/01/14	1	45.20	1	45.30	44.95	0	3,040	0.00%
2021/01/13	1	44.75	1	44.75	44.50	0	2,993	0.00%
2021/01/12	4	44.55	2	45.10	44.25	2	2,974	0.07%
2021/01/11	0	0.00	3	44.40	44.80	-3	2,933	-0.10%
2021/01/08	2	43.88	1	44.35	43.75	1	2,910	0.03%
2021/01/07	1	44.00	0	0.00	44.05	1	2,898	0.03%
2021/01/06	3	44.35	6	44.57	43.55	-3	2,879	-0.10%
2021/01/05	0	0.00	1	44.55	44.55	-1	2,817	-0.04%
2021/01/04	2	43.40	3	43.35	43.60	-1	2,789	-0.04%
2020/12/31	1	43.35	0	0.00	43.35	1	2,778	0.04%
2020/12/29	5	43.03	2	43.00	42.85	3	2,763	0.11%
2020/12/28	2	43.15	0	0.00	43.40	2	2,749	0.07%
2020/12/25	1	42.90	0	0.00	43.00	1	2,737	0.04%
2020/12/24	0	0.00	2	43.28	43.15	-2	2,735	-0.07%
2020/12/23	0	0.00	1	41.95	42.55	-1	2,714	-0.04%
2020/12/22	4	43.20	0	0.00	42.10	4	2,736	0.15%
2020/12/21	6	42.49	1	42.65	42.65	5	2,747	0.18%
2020/12/18	1	42.30	1	42.70	42.30	0	2,735	0.00%
2020/12/16	1	43.35	0	0.00	43.35	1	2,738	0.04%
2020/12/15	9	43.30	7	44.70	43.15	2	2,734	0.07%
2020/12/14	0	0.00	3	44.87	44.70	-3	2,708	-0.11%
2020/12/11	5	43.70	0	0.00	43.75	5	2,696	0.19%
2020/12/10	16	45.20	5	45.20	44.70	11	2,658	0.41%
2020/12/09	5	46.21	7	46.45	46.00	-2	2,599	-0.08%
2020/12/08	5	45.88	0	0.00	45.75	5	2,577	0.19%
2020/12/07	5	47.00	6	46.63	46.70	-1	2,543	-0.04%
2020/12/04	0	0.00	15	44.48	45.40	-15	2,382	-0.63%
2020/12/03	6	44.24	26	44.05	43.85	-20	2,345	-0.85%
2020/12/02	1	44.00	1	43.90	43.60	0	2,418	0.00%
2020/12/01	8	43.65	6	43.50	43.80	2	2,532	0.08%
2020/11/30	0	0.00	2	43.23	43.35	-2	2,690	-0.07%
2020/11/25	6	43.09	1	42.65	42.55	5	2,843	0.18%
2020/11/24	24	43.75	4	43.98	43.40	20	2,814	0.71%
2020/11/20	2	42.10	0	0.00	42.50	2	2,711	0.07%
2020/11/19	0	0.00	2	42.88	42.50	-2	2,680	-0.07%
2020/11/17	1	41.80	0	0.00	42.00	1	2,598	0.04%
2020/11/16	1	41.70	0	0.00	41.75	1	2,666	0.04%
2020/11/13	3	41.62	2	41.75	41.75	1	2,744	0.04%
2020/11/12	30	41.72	5	41.45	41.45	25	2,788	0.90%
2020/11/10	13	41.26	14	42.22	42.00	-1	2,788	-0.04%
2020/11/09	9	41.73	47	41.90	41.70	-38	2,744	-1.38%
2020/11/06	1	41.35	12	41.42	41.85	-11	2,629	-0.42%
2020/11/05	3	40.85	0	0.00	40.75	3	2,578	0.12%
2020/11/04	10	40.51	4	40.55	40.55	6	2,605	0.23%
2020/11/03	1	40.70	4	40.59	40.50	-3	2,676	-0.11%
2020/10/29	0	0.00	1	39.60	39.95	-1	2,875	-0.03%
2020/10/28	1	40.35	0	0.00	39.95	1	2,879	0.03%
2020/10/26	1	39.80	1	40.00	40.15	0	2,841	0.00%
2020/10/23	0	0.00	1	39.60	39.45	-1	2,813	-0.04%
2020/10/21	2	39.40	0	0.00	39.25	2	2,855	0.07%
2020/10/20	0	0.00	10	39.33	39.35	-10	2,899	-0.34%
2020/10/19	2	39.33	2	39.63	39.30	0	2,917	0.00%
2020/10/16	2	38.98	1	39.40	38.75	1	2,885	0.03%
2020/10/14	0	0.00	1	38.85	38.85	-1	2,901	-0.03%
2020/10/08	0	0.00	5	38.51	38.30	-5	3,084	-0.16%
2020/09/30	2	37.75	0	0.00	37.75	2	3,319	0.06%
2020/09/25	0	0.00	8	36.80	37.05	-8	3,597	-0.22%
2020/09/24	1	38.50	0	0.00	37.75	1	3,600	0.03%
2020/09/21	1	39.45	10	39.43	39.25	-9	3,616	-0.25%
2020/09/17	0	0.00	2	39.70	39.80	-2	3,603	-0.06%
2020/09/16	0	0.00	1	39.80	39.60	-1	3,610	-0.03%
2020/09/15	7	39.80	7	40.10	39.80	0	3,606	0.00%
2020/09/14	0	0.00	1	39.90	39.80	-1	3,626	-0.03%
2020/09/11	4	39.70	11	39.18	39.15	-7	3,630	-0.19%
2020/09/10	35	40.19	25	40.63	40.15	10	3,598	0.28%
2020/09/08	13	40.51	0	0.00	40.20	13	3,557	0.37%
2020/09/07	13	42.55	3	42.85	41.60	10	3,515	0.28%
2020/09/04	12	41.64	4	41.69	42.70	8	3,435	0.23%
2020/09/03	3	41.80	9	41.68	41.90	-6	3,382	-0.18%
2020/09/01	15	40.33	2	40.40	40.30	13	3,240	0.40%
2020/08/31	21	40.31	2	40.20	40.45	19	3,253	0.58%
2020/08/28	1	38.35	0	0.00	38.95	1	3,135	0.03%
2020/08/27	1	38.65	3	38.60	38.55	-2	3,153	-0.06%
2020/08/26	3	38.60	3	38.80	38.60	0	3,150	0.00%
2020/08/25	1	38.50	0	0.00	38.70	1	3,152	0.03%
2020/08/24	3	37.93	1	38.15	38.10	2	3,140	0.06%
2020/08/20	1	38.40	3	38.15	37.30	-2	3,144	-0.06%
2020/08/19	4	40.16	1	40.20	39.55	3	3,058	0.10%
2020/08/18	2	39.90	4	40.08	40.10	-2	2,961	-0.07%
2020/08/14	0	0.00	3	39.20	39.15	-3	2,826	-0.11%
2020/08/13	5	38.85	8	39.43	39.25	-3	2,801	-0.11%
2020/08/12	10	38.85	10	39.35	38.85	0	2,743	0.00%
2020/08/11	8	39.15	8	39.00	39.15	0	2,715	0.00%
2020/08/10	36	38.88	32	39.49	38.90	4	2,686	0.15%
2020/08/07	16	39.21	24	38.93	39.25	-8	2,659	-0.30%
2020/08/06	14	38.91	36	39.10	38.70	-22	2,595	-0.85%
2020/08/05	28	37.67	17	37.46	38.15	11	2,456	0.45%
2020/08/04	11	36.49	1	36.65	36.50	10	2,386	0.42%
2020/08/03	0	0.00	11	36.05	36.10	-11	2,385	-0.46%
2020/07/31	11	35.75	2	35.68	35.80	9	2,378	0.38%
2020/07/30	2	35.20	1	35.20	35.30	1	2,384	0.04%
2020/07/28	0	0.00	0	34.50	34.25	0	2,427	0.00%
2020/07/27	0	0.00	2	36.15	35.90	-2	2,417	-0.08%
2020/07/24	1	37.00	0	0.00	36.65	1	2,409	0.04%
2020/07/23	4	37.48	0	0.00	37.40	4	2,412	0.17%
2020/07/22	0	0.00	5	37.60	37.60	-5	2,412	-0.21%
2020/07/21	6	37.73	1	37.55	37.50	5	2,410	0.21%
2020/07/20	1	37.35	0	0.00	37.40	1	2,411	0.04%
2020/07/17	4	37.64	1	38.00	37.65	3	2,426	0.12%
2020/07/16	10	38.64	4	38.28	38.00	6	2,412	0.25%
2020/07/15	4	37.48	0	0.00	37.30	4	2,293	0.17%
2020/07/14	4	37.73	0	0.00	37.65	4	2,279	0.18%
2020/07/13	6	37.22	7	37.98	38.30	-1	2,248	-0.04%
2020/07/10	4	37.38	0	0.00	37.35	4	2,257	0.18%
2020/07/09	1	38.45	0	0.00	38.00	1	2,233	0.04%
2020/07/08	0	0.00	1	40.00	40.20	-1	2,138	-0.05%
2020/07/07	10	39.85	0	0.00	40.10	10	2,056	0.49%
2020/07/06	28	40.27	0	0.00	40.35	28	2,010	1.39%
2020/06/30	1	37.70	0	0.00	37.85	1	1,944	0.05%
2020/06/19	0	0.00	27	37.95	37.70	-27	1,968	-1.37%
2020/06/18	23	37.72	0	0.00	37.65	23	1,963	1.17%
2020/06/15	60	37.30	0	0.00	37.00	60	2,042	2.94%
2020/06/12	20	37.43	2	37.50	37.50	18	2,057	0.87%
2020/06/11	2	38.70	0	0.00	38.20	2	2,092	0.10%
2020/06/10	0	0.00	1	39.00	38.85	-1	2,073	-0.05%
2020/06/09	20	38.33	0	0.00	38.55	20	2,053	0.97%
2020/06/08	10	38.80	0	0.00	38.65	10	2,085	0.48%
2020/06/05	1	38.55	2	38.40	38.80	-1	2,038	-0.05%
2020/06/04	1	37.50	0	0.00	37.60	1	1,977	0.05%
2020/06/02	0	0.00	1	36.70	36.60	-1	1,958	-0.05%
2020/06/01	1	36.35	0	0.00	36.50	1	1,950	0.05%
2020/05/28	2	36.20	0	0.00	36.15	2	1,946	0.10%
2020/05/27	4	36.13	0	0.00	36.15	4	1,940	0.21%
2020/05/14	1	36.40	0	0.00	36.20	1	1,997	0.05%
2020/05/11	0	0.00	25	37.09	37.25	-25	1,964	-1.27%
2020/05/08	10	38.15	0	0.00	38.00	10	1,929	0.52%
2020/05/07	2	37.30	0	0.00	37.50	2	1,917	0.10%
2020/05/06	13	37.33	0	0.00	37.30	13	1,921	0.68%
2020/04/29	0	0.00	10	36.80	36.95	-10	1,895	-0.53%
2020/04/23	1	35.85	3	35.65	35.85	-2	1,893	-0.11%
2020/04/22	0	35.45	1	35.50	35.40	-1	1,892	-0.05%
2020/04/21	1	34.55	0	0.00	34.35	1	1,881	0.05%
2020/04/17	0	0.00	1	35.15	35.10	-1	1,892	-0.05%
2020/04/15	3	35.85	6	35.55	35.20	-3	1,867	-0.16%
2020/04/09	3	33.80	11	34.56	33.90	-8	2,067	-0.39%
2020/04/08	0	0.00	10	33.65	33.50	-10	2,052	-0.49%
2020/04/07	1	31.75	0	0.00	31.80	1	2,036	0.05%
2020/04/06	10	30.36	0	0.00	30.50	10	2,106	0.47%
2020/04/01	10	30.28	0	0.00	30.35	10	2,111	0.47%
2020/03/25	0	0.00	10	30.03	29.60	-10	2,303	-0.43%
2020/03/20	1	28.20	1	28.25	28.40	0	2,326	0.00%
2020/03/19	1	27.50	0	0.00	25.90	1	2,334	0.04%
2020/03/18	0	0.00	2	28.75	28.60	-2	2,311	-0.09%
2020/03/17	0	0.00	1	28.90	28.65	-1	2,324	-0.04%
2020/03/16	10	29.50	0	0.00	28.50	10	2,293	0.44%
2020/03/11	1	35.00	0	0.00	35.00	1	2,325	0.04%
2020/02/24	2	38.80	0	0.00	38.70	2	2,328	0.09%
2020/02/20	0	0.00	1	39.15	39.05	-1	2,319	-0.04%
2020/02/18	1	39.30	0	0.00	38.95	1	2,309	0.04%
2020/02/14	0	0.00	20	38.73	38.70	-20	2,292	-0.87%
2020/02/12	10	38.40	0	0.00	38.35	10	2,313	0.43%
2020/02/11	10	37.80	0	0.00	37.95	10	2,304	0.43%
2020/02/07	1	37.90	0	0.00	37.50	1	2,319	0.04%
2020/02/06	0	0.00	2	38.50	38.35	-2	2,310	-0.09%
2020/02/05	1	38.00	0	0.00	38.00	1	2,314	0.04%
2020/02/03	1	36.00	0	0.00	37.10	1	2,340	0.04%
2020/01/31	0	0.00	5	38.70	38.50	-5	2,324	-0.22%
2020/01/30	0	0.00	5	40.15	38.50	-5	2,327	-0.21%
2020/01/20	0	0.00	5	42.70	42.45	-5	2,281	-0.22%
2020/01/16	2	42.80	0	0.00	42.80	2	2,304	0.09%
2020/01/15	3	42.95	1	43.00	42.85	2	2,295	0.09%
2020/01/13	5	42.41	0	0.00	42.35	5	2,339	0.21%
2020/01/10	1	42.70	0	0.00	42.80	1	2,357	0.04%
2020/01/07	2	43.70	11	44.34	43.15	-9	2,344	-0.38%
2020/01/06	5	43.70	5	44.00	44.00	0	2,279	0.00%
2020/01/03	1	44.30	11	44.25	44.30	-10	2,241	-0.45%
2020/01/02	0	0.00	2	44.00	44.05	-2	2,112	-0.09%
2019/12/31	1	43.75	0	0.00	44.05	1	2,082	0.05%
2019/12/30	0	0.00	1	44.25	44.65	-1	2,044	-0.05%
2019/12/27	0	0.00	30	43.02	42.95	-30	1,944	-1.54%
2019/12/26	0	0.00	10	43.43	42.75	-10	1,943	-0.51%
2019/12/24	10	43.15	0	0.00	42.90	10	2,020	0.49%
2019/12/23	0	0.00	4	42.75	42.15	-4	2,006	-0.20%
2019/12/20	20	44.00	19	44.83	43.35	1	1,974	0.05%
2019/12/19	16	43.31	6	43.76	43.95	10	1,810	0.55%
2019/12/18	0	0.00	5	43.55	43.85	-5	1,777	-0.28%
2019/12/17	16	43.18	0	0.00	43.15	16	1,746	0.92%
2019/12/16	0	0.00	1	43.30	43.40	-1	1,719	-0.06%
2019/12/13	14	42.50	0	0.00	42.50	14	1,681	0.83%
2019/12/12	5	42.40	0	0.00	42.30	5	1,649	0.30%
2019/12/11	25	42.26	29	42.28	42.30	-4	1,612	-0.25%
2019/12/10	11	41.86	8	41.10	42.10	3	1,579	0.19%
2019/12/09	13	41.71	12	42.20	41.70	1	1,550	0.06%
2019/12/06	8	40.88	3	41.65	41.65	5	1,494	0.33%
2019/12/03	3	40.15	1	40.00	40.15	2	1,441	0.14%
2019/12/02	1	39.50	0	0.00	39.35	1	1,401	0.07%
2019/11/27	0	0.00	1	39.90	39.95	-1	1,472	-0.07%
2019/11/26	2	39.78	0	0.00	39.85	2	1,468	0.14%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/13	0	0.00	1	39.50	39.30	-1	1,499	-0.07%
2019/11/11	1	38.85	0	0.00	38.60	1	1,525	0.07%
2019/10/28	0	0.00	1	41.05	41.05	-1	1,470	-0.07%
2019/10/25	1	41.05	0	0.00	41.20	1	1,472	0.07%
2019/10/24	1	41.50	1	41.70	41.60	0	1,460	0.00%
2019/10/23	1	41.00	0	0.00	41.00	1	1,439	0.07%
2019/10/22	0	0.00	1	41.40	41.35	-1	1,441	-0.07%
2019/10/08	1	40.10	1	40.50	40.10	0	1,355	0.00%
2019/10/07	0	0.00	1	40.20	40.10	-1	1,359	-0.07%
2019/10/04	1	39.80	0	0.00	39.80	1	1,377	0.07%
2019/10/03	1	40.00	1	39.95	40.05	0	1,509	0.00%
2019/10/02	0	0.00	1	40.60	40.50	-1	1,608	-0.06%
2019/10/01	1	39.65	0	0.00	40.90	1	1,644	0.06%
2019/09/26	1	39.50	0	0.00	39.05	1	1,632	0.06%
2019/09/20	0	0.00	2	39.45	39.45	-2	1,681	-0.12%
2019/09/03	0	0.00	1	41.70	41.65	-1	1,960	-0.05%
2019/09/02	0	0.00	1	41.90	41.85	-1	1,963	-0.05%
2019/08/30	2	41.40	0	0.00	41.40	2	1,962	0.10%
2019/08/06	0	0.00	2	38.35	39.45	-2	1,996	-0.10%
2019/08/02	0	0.00	1	40.25	40.25	-1	2,051	-0.05%
2019/07/26	0	0.00	3	42.25	42.25	-3	2,089	-0.14%
2019/07/25	0	0.00	4	41.90	42.00	-4	2,094	-0.19%
2019/07/22	1	41.20	0	0.00	41.10	1	2,223	0.04%
2019/07/19	0	0.00	2	41.30	41.00	-2	2,238	-0.09%
2019/07/18	2	41.30	0	0.00	40.95	2	2,274	0.09%
2019/07/17	1	41.85	0	0.00	41.70	1	2,295	0.04%
2019/07/16	2	42.23	0	0.00	42.25	2	2,368	0.08%
2019/07/09	2	42.80	0	0.00	41.80	2	3,143	0.06%
2019/06/26	0	0.00	10	44.05	44.00	-10	3,467	-0.29%
2019/06/20	0	0.00	3	44.60	44.60	-3	3,710	-0.08%
2019/06/17	1	43.15	0	0.00	44.20	1	3,652	0.03%
2019/06/14	1	42.55	0	0.00	42.30	1	3,625	0.03%
2019/06/12	1	44.30	0	0.00	43.40	1	3,652	0.03%
2019/05/13	0	0.00	6	45.56	44.30	-6	5,210	-0.12%
2019/05/10	0	0.00	5	46.20	46.40	-5	5,309	-0.09%
2019/05/07	1	47.05	0	0.00	46.80	1	5,398	0.02%
2019/05/03	1	48.20	0	0.00	48.00	1	5,453	0.02%
2019/04/30	1	47.35	0	0.00	47.60	1	5,452	0.02%
2019/04/29	0	0.00	2	48.13	47.00	-2	5,443	-0.04%
2019/04/24	1	50.70	0	0.00	50.40	1	5,410	0.02%
2019/04/23	0	0.00	3	50.77	51.00	-3	5,414	-0.06%
2019/04/19	8	52.29	4	53.03	51.50	4	5,344	0.07%
2019/04/18	8	53.49	3	53.27	51.90	5	5,217	0.10%
2019/04/17	1	52.00	9	51.91	52.10	-8	4,912	-0.16%
2019/04/15	10	51.50	0	0.00	50.80	10	4,788	0.21%
2019/04/12	0	0.00	8	51.04	51.20	-8	4,768	-0.17%
2019/04/11	1	51.30	20	50.58	50.50	-19	4,731	-0.40%
2019/04/10	3	50.50	2	50.40	50.80	1	4,659	0.02%
2019/04/09	0	0.00	6	49.31	50.40	-6	4,635	-0.13%
2019/04/08	2	49.85	0	0.00	49.60	2	4,577	0.04%
2019/04/03	0	0.00	5	49.52	49.90	-5	4,572	-0.11%
2019/04/02	6	49.19	2	49.60	49.20	4	4,554	0.09%
2019/04/01	1	50.10	3	50.20	49.55	-2	4,514	-0.04%
2019/03/29	15	51.26	9	51.37	51.00	6	4,422	0.14%
2019/03/28	32	50.41	18	50.28	50.20	14	4,217	0.33%
2019/03/27	0	0.00	2	48.75	49.10	-2	4,070	-0.05%
2019/03/26	1	48.00	1	48.25	47.95	0	4,058	0.00%
2019/03/25	2	47.75	0	0.00	47.95	2	4,079	0.05%
2019/03/22	0	0.00	11	48.68	48.85	-11	4,131	-0.27%
2019/03/21	5	48.00	0	0.00	48.00	5	4,149	0.12%
2019/03/19	3	47.70	25	47.61	47.70	-22	4,255	-0.52%
2019/03/18	3	47.93	0	0.00	47.80	3	4,279	0.07%
2019/03/15	6	48.61	0	0.00	48.30	6	4,320	0.14%
2019/03/13	4	47.71	20	47.55	47.35	-16	4,420	-0.36%
2019/03/12	0	0.00	5	49.05	48.45	-5	4,427	-0.11%
2019/03/11	0	0.00	3	49.05	48.60	-3	4,576	-0.07%
2019/03/08	2	48.90	140	49.03	48.95	-138	4,900	-2.82%	大賣/鉅額交易
2019/03/07	15	48.98	1	50.40	48.90	14	5,053	0.28%
2019/03/06	0	0.00	11	49.58	49.40	-11	5,198	-0.21%
2019/03/05	16	50.46	0	0.00	49.40	16	5,330	0.30%
2019/03/04	75	49.07	3	49.90	49.95	72	5,322	1.35%
2019/02/27	58	47.47	20	47.10	48.60	38	5,299	0.72%
2019/02/26	2	49.33	4	49.31	48.30	-2	5,304	-0.04%
2019/02/25	0	0.00	1	49.70	49.65	-1	5,363	-0.02%
2019/02/22	0	0.00	2	49.30	49.25	-2	5,642	-0.04%
2019/02/21	1	49.80	5	49.85	49.65	-4	5,740	-0.07%
2019/02/20	17	49.61	12	49.77	49.45	5	6,090	0.08%
2019/02/19	1	48.95	0	0.00	48.20	1	6,410	0.02%
2019/02/18	0	0.00	2	47.20	47.00	-2	6,365	-0.03%
2019/02/15	3	47.00	0	0.00	46.30	3	6,500	0.05%
2019/02/14	7	47.13	3	47.70	46.90	4	6,474	0.06%
2019/02/13	3	47.50	35	47.45	47.50	-32	6,440	-0.50%
2019/02/12	39	46.62	6	46.30	46.30	33	6,335	0.52%
2019/02/11	18	46.34	1	46.00	46.15	17	6,297	0.27%
2019/01/30	0	0.00	3	43.90	43.90	-3	6,298	-0.05%
2019/01/29	7	43.88	3	44.15	43.90	4	6,405	0.06%
2019/01/28	10	43.67	3	44.02	43.85	7	6,408	0.11%
2019/01/25	0	0.00	1	43.10	42.65	-1	6,668	-0.01%
2019/01/24	0	0.00	1	43.00	42.25	-1	6,838	-0.01%
2019/01/23	1	41.80	1	42.20	42.30	0	6,947	0.00%
2019/01/22	10	42.15	12	41.89	41.90	-2	7,014	-0.03%
2019/01/21	0	0.00	1	42.50	42.45	-1	7,070	-0.01%
2019/01/17	2	42.03	0	0.00	41.45	2	7,253	0.03%
2019/01/16	5	42.25	7	42.39	42.50	-2	7,284	-0.03%
2019/01/15	0	0.00	6	41.83	42.00	-6	7,408	-0.08%
2019/01/14	2	41.00	2	41.13	41.30	0	7,474	0.00%
2019/01/11	20	41.10	2	41.45	40.85	18	7,575	0.24%
2019/01/09	6	41.95	26	42.08	41.50	-20	7,678	-0.26%
2019/01/07	16	38.75	23	39.01	39.00	-7	7,804	-0.09%
2019/01/04	0	0.00	5	37.60	37.70	-5	8,013	-0.06%
2018/12/26	2	39.70	3	39.73	38.70	-1	8,713	-0.01%
2018/12/25	1	38.80	0	0.00	39.15	1	8,747	0.01%
2018/12/24	0	0.00	10	39.40	40.00	-10	8,822	-0.11%
2018/12/20	1	39.80	20	38.80	39.25	-19	9,028	-0.21%
2018/12/18	16	41.67	16	41.16	41.15	0	9,120	0.00%
2018/12/17	4	43.10	3	43.40	42.35	1	9,208	0.01%
2018/12/14	0	0.00	7	42.07	43.40	-7	9,231	-0.08%
2018/12/13	11	42.37	1	42.70	42.10	10	9,257	0.11%
2018/12/12	9	42.47	11	42.31	42.15	-2	9,320	-0.02%
2018/12/11	11	41.54	6	41.47	41.20	5	9,419	0.05%
2018/12/10	7	40.54	2	40.70	41.00	5	9,549	0.05%
2018/12/07	5	42.15	12	42.53	42.40	-7	9,581	-0.07%
2018/12/06	25	42.26	16	40.47	41.35	9	9,661	0.09%
2018/12/05	36	43.95	5	44.10	43.70	31	9,644	0.32%
2018/12/04	11	46.11	2	45.63	45.30	9	9,765	0.09%
2018/12/03	22	46.30	33	46.36	46.00	-11	9,903	-0.11%
2018/11/30	0	0.00	25	43.57	42.85	-25	9,702	-0.26%
2018/11/29	15	43.43	16	44.16	42.60	-1	9,660	-0.01%
2018/11/28	15	43.05	4	43.30	43.35	11	9,822	0.11%
2018/11/27	1	42.05	4	41.90	42.70	-3	10,097	-0.03%
2018/11/26	15	41.95	15	41.90	41.90	0	10,169	0.00%
2018/11/23	5	41.27	15	40.75	40.95	-10	10,650	-0.09%
2018/11/22	21	43.37	9	43.35	42.20	12	11,237	0.11%
2018/11/21	23	43.23	17	43.66	43.45	6	11,316	0.05%
2018/11/19	11	43.16	8	42.97	43.35	3	11,244	0.03%
2018/11/16	10	42.20	17	41.48	42.45	-7	10,913	-0.06%
2018/11/15	8	38.42	0	0.00	38.60	8	10,502	0.08%
2018/11/14	1	37.75	1	38.35	38.15	0	10,558	0.00%
2018/11/13	60	36.38	0	0.00	36.30	60	10,537	0.57%
2018/11/09	0	0.00	5	37.65	37.90	-5	10,946	-0.05%
2018/11/08	14	37.78	5	38.50	37.60	9	11,142	0.08%
2018/11/07	1	37.40	15	37.65	38.20	-14	11,387	-0.12%
2018/11/06	10	38.23	5	37.92	36.55	5	11,635	0.04%
2018/11/05	13	37.68	10	38.00	38.30	3	11,813	0.03%
2018/11/02	53	39.35	19	39.66	38.50	34	12,206	0.28%
2018/11/01	12	37.47	51	37.98	38.00	-39	12,109	-0.32%
2018/10/31	14	35.40	6	35.75	35.60	8	12,270	0.07%
2018/10/30	1	33.05	6	33.37	33.80	-5	12,463	-0.04%
2018/10/29	0	0.00	12	35.22	34.90	-12	12,819	-0.09%
2018/10/26	1	35.00	10	34.80	34.35	-9	13,108	-0.07%
2018/10/25	72	35.26	21	34.23	34.30	51	13,319	0.38%
2018/10/24	10	37.20	6	37.67	37.20	4	13,823	0.03%
2018/10/23	10	38.35	31	38.43	37.20	-21	14,375	-0.15%
2018/10/22	0	0.00	61	37.49	38.20	-61	14,660	-0.42%
2018/10/19	39	36.71	17	36.14	36.25	22	14,996	0.15%
2018/10/18	19	38.42	19	38.27	38.20	0	15,189	0.00%
2018/10/17	10	38.15	0	0.00	37.95	10	15,515	0.06%
2018/10/16	10	38.40	20	39.15	38.70	-10	15,752	-0.06%
2018/10/15	22	38.33	7	38.36	38.10	15	16,077	0.09%
2018/10/12	17	38.13	35	37.30	38.00	-18	16,424	-0.11%
2018/10/11	36	35.75	40	36.22	35.65	-4	16,551	-0.02%
2018/10/09	51	39.55	57	39.49	39.60	-6	16,632	-0.04%
2018/10/08	2	39.18	1	40.85	38.70	1	16,608	0.01%
2018/10/05	33	43.20	114	43.68	40.55	-81	16,636	-0.49%	大賣/
2018/10/04	1	44.50	0	0.00	44.50	1	16,728	0.01%
2018/10/03	1	45.40	0	0.00	44.85	1	16,756	0.01%
2018/10/02	15	45.80	15	46.35	45.45	0	16,880	0.00%
2018/10/01	22	45.46	24	45.45	45.50	-2	16,997	-0.01%
2018/09/28	20	45.00	22	44.73	44.70	-2	17,123	-0.01%
2018/09/27	20	45.89	18	44.84	44.55	2	17,100	0.01%
2018/09/26	2	47.08	1	46.65	46.65	1	17,279	0.01%
2018/09/25	15	46.45	46	46.90	47.15	-31	17,431	-0.18%
2018/09/21	55	47.18	56	47.08	47.45	-1	17,599	-0.01%
2018/09/20	50	46.23	20	46.30	46.30	30	17,626	0.17%
2018/09/18	15	47.75	15	46.20	46.20	0	18,029	0.00%
2018/09/17	28	47.61	27	48.16	47.50	1	18,147	0.01%
2018/09/14	10	45.90	10	47.70	47.20	0	18,202	0.00%
2018/09/13	2	45.30	13	46.59	45.30	-11	18,300	-0.06%
2018/09/12	33	47.01	21	46.27	46.20	12	18,486	0.06%
2018/09/11	20	47.53	22	48.58	47.95	-2	18,890	-0.01%
2018/09/10	21	48.52	20	46.90	46.90	1	19,253	0.01%
2018/09/07	37	49.94	15	48.60	48.00	22	19,522	0.11%
2018/09/06	23	51.73	32	52.28	51.40	-9	19,801	-0.05%
2018/09/05	27	51.74	17	52.59	51.70	10	20,055	0.05%
2018/09/04	13	51.98	26	52.92	52.50	-13	20,382	-0.06%
2018/09/03	114	55.65	70	54.28	53.20	44	20,383	0.22%	大買/
2018/08/31	37	58.55	31	59.04	59.10	6	20,235	0.03%
2018/08/30	48	58.44	45	58.80	59.50	3	20,644	0.01%
2018/08/29	24	57.84	45	56.90	58.60	-21	20,528	-0.10%
2018/08/28	13	53.97	11	54.88	53.70	2	20,044	0.01%
2018/08/27	0	0.00	5	53.94	53.60	-5	20,136	-0.02%
2018/08/24	11	51.35	8	50.80	51.20	3	20,142	0.01%
2018/08/23	13	51.02	15	51.61	50.90	-2	20,315	-0.01%
2018/08/22	4	52.80	0	0.00	52.80	4	20,443	0.02%
2018/08/21	1	53.70	25	53.12	53.30	-24	20,954	-0.11%
2018/08/20	29	52.99	20	52.75	53.10	9	21,048	0.04%
2018/08/17	31	53.46	17	53.76	51.70	14	21,292	0.07%
2018/08/16	56	52.20	41	52.47	53.00	15	21,414	0.07%
2018/08/15	14	51.95	34	51.68	50.90	-20	21,712	-0.09%
2018/08/14	44	53.93	36	54.09	53.00	8	21,833	0.04%
2018/08/13	69	52.96	54	52.98	53.00	15	21,720	0.07%
2018/08/10	42	55.35	26	55.47	54.70	16	21,906	0.07%
2018/08/09	22	56.08	43	56.03	57.20	-21	22,026	-0.10%
2018/08/08	24	55.10	9	55.43	54.00	15	21,777	0.07%
2018/08/07	10	56.80	24	56.76	57.00	-14	21,945	-0.06%
2018/08/06	58	56.01	60	55.90	56.10	-2	21,671	-0.01%
2018/08/03	40	53.79	29	54.43	55.10	11	21,681	0.05%
2018/08/02	20	53.71	33	52.29	52.60	-13	21,360	-0.06%
2018/08/01	10	55.95	3	56.20	56.30	7	21,195	0.03%
2018/07/31	51	56.68	0	0.00	55.00	51	21,293	0.24%
2018/07/30	24	61.45	11	59.67	56.90	13	21,006	0.06%
2018/07/27	15	60.37	15	62.03	63.20	0	20,592	0.00%
2018/07/26	51	59.71	36	60.51	59.50	15	20,199	0.07%
2018/07/25	2	59.35	4	58.98	60.50	-2	19,772	-0.01%
2018/07/24	65	59.29	40	59.00	59.30	25	19,543	0.13%
2018/07/23	8	57.96	8	58.78	58.40	0	19,192	0.00%
2018/07/20	8	58.48	26	59.32	57.50	-18	18,857	-0.10%
2018/07/19	69	62.52	82	63.01	62.50	-13	18,399	-0.07%
2018/07/18	3	67.30	37	70.81	63.10	-34	17,954	-0.19%
2018/07/17	78	70.12	78	71.60	70.10	0	17,612	0.00%
2018/07/16	5	75.36	0	0.00	74.00	5	17,421	0.03%
2018/07/13	42	77.96	38	80.12	77.40	4	17,352	0.02%
2018/07/12	5	77.22	13	79.15	79.60	-8	17,118	-0.05%
2018/07/11	2	76.00	1	75.80	74.10	1	16,907	0.01%
2018/07/10	6	74.87	7	75.73	75.40	-1	16,942	-0.01%
2018/07/09	7	74.74	15	75.41	74.70	-8	16,812	-0.05%
2018/07/06	21	70.98	1	69.10	71.20	20	16,621	0.12%
2018/07/05	14	76.01	0	0.00	74.30	14	16,436	0.09%
2018/07/04	44	76.19	43	80.53	78.00	1	16,343	0.01%
2018/07/03	64	80.73	59	83.16	80.30	5	16,062	0.03%
2018/07/02	61	82.43	46	82.98	82.00	15	15,824	0.09%
2018/06/29	45	81.30	33	80.94	81.00	12	15,564	0.08%
2018/06/28	16	79.67	11	81.78	79.50	5	15,407	0.03%
2018/06/27	41	81.94	40	86.03	81.70	1	15,197	0.01%
2018/06/26	93	82.50	92	80.99	83.80	1	14,811	0.01%
2018/06/25	92	80.47	105	83.53	79.00	-13	14,555	-0.09%	大賣/
2018/06/22	38	82.01	37	83.69	82.00	1	14,376	0.01%
2018/06/21	9	85.16	21	86.29	84.80	-12	14,108	-0.09%
2018/06/20	44	85.37	27	90.66	83.90	17	13,863	0.12%
2018/06/19	7	90.54	16	91.18	92.50	-9	13,401	-0.07%
2018/06/15	31	88.45	29	89.66	86.20	2	12,909	0.02%
2018/06/14	25	86.49	22	86.49	88.40	3	12,439	0.02%
2018/06/13	57	81.06	61	82.35	82.50	-4	11,881	-0.03%
2018/06/12	42	84.00	79	82.33	81.40	-37	11,487	-0.32%
2018/06/11	13	79.34	21	78.36	81.20	-8	10,989	-0.07%
2018/06/08	12	73.89	9	73.64	73.90	3	10,619	0.03%
2018/06/07	13	72.78	4	71.75	72.10	9	10,315	0.09%
2018/06/06	3	66.23	6	69.03	71.10	-3	9,695	-0.03%
2018/06/05	8	64.56	33	64.45	64.70	-25	9,274	-0.27%
2018/06/04	12	68.76	6	69.08	67.00	6	9,060	0.07%
2018/06/01	5	66.56	7	66.33	68.40	-2	8,759	-0.02%
2018/05/31	7	65.17	8	68.44	63.50	-1	8,530	-0.01%
2018/05/30	16	66.81	10	66.54	67.60	6	8,298	0.07%
2018/05/29	44	68.49	9	68.22	68.00	35	8,049	0.43%
2018/05/28	3	64.00	0	0.00	66.10	3	7,484	0.04%
2018/05/25	2	58.10	3	59.40	60.10	-1	7,226	-0.01%
2018/05/24	14	54.68	12	54.66	54.70	2	6,818	0.03%
2018/05/23	25	51.86	35	52.58	53.60	-10	6,462	-0.15%
2018/05/22	13	50.21	11	50.46	50.00	2	5,898	0.03%
2018/05/21	0	0.00	5	48.13	48.60	-5	5,531	-0.09%
2018/05/18	31	47.96	23	50.62	47.30	8	5,303	0.15%
2018/05/17	18	47.74	11	47.37	48.70	7	4,741	0.15%
2018/05/16	4	46.85	1	47.75	47.00	3	4,302	0.07%
2018/05/15	11	47.52	6	47.67	48.40	5	4,095	0.12%
2018/05/14	1	44.30	0	0.00	45.00	1	3,717	0.03%
2018/05/11	10	39.64	14	39.55	40.95	-4	3,612	-0.11%
2018/05/10	6	37.33	1	37.05	37.25	5	3,268	0.15%
2018/05/09	2	36.90	0	0.00	37.80	2	3,153	0.06%
2018/05/08	30	36.89	52	36.90	37.10	-22	2,984	-0.74%
2018/05/07	24	35.89	23	34.72	36.70	1	2,594	0.04%
2018/05/04	77	33.76	81	33.88	33.40	-4	2,251	-0.18%
2018/05/03	19	32.35	0	0.00	32.35	19	2,047	0.93%
2018/04/27	2	30.55	0	0.00	31.05	2	1,933	0.10%
2018/04/26	1	30.55	0	0.00	30.30	1	1,923	0.05%
2018/04/19	1	32.60	0	0.00	32.75	1	2,532	0.04%
2018/04/18	2	32.00	4	31.90	32.45	-2	2,504	-0.08%
2018/04/17	28	32.15	0	0.00	31.80	28	2,501	1.12%
2018/04/16	0	0.00	31	32.26	33.30	-31	2,483	-1.25%
2018/04/02	2	30.95	0	0.00	30.80	2	2,670	0.07%
2018/03/29	3	30.85	0	0.00	30.75	3	2,759	0.11%
2018/03/28	2	31.20	0	0.00	30.90	2	2,788	0.07%
2018/03/26	2	30.70	0	0.00	30.60	2	2,782	0.07%
2018/03/22	1	32.80	82	32.24	32.05	-81	2,764	-2.93%
2018/03/08	0	0.00	10	31.00	30.65	-10	2,895	-0.35%
2018/03/07	0	0.00	10	30.85	30.65	-10	3,205	-0.31%
2018/03/06	0	0.00	50	31.90	31.60	-50	3,505	-1.43%
2018/03/05	2	32.00	60	32.33	32.00	-58	3,547	-1.63%
2018/03/02	0	0.00	1	31.20	30.90	-1	3,477	-0.03%
2018/03/01	0	0.00	10	30.10	31.10	-10	3,543	-0.28%
2018/02/27	0	0.00	10	30.00	29.80	-10	3,526	-0.28%
2018/02/09	0	0.00	3	27.60	28.50	-3	3,653	-0.08%
2018/02/06	1	29.40	0	0.00	28.20	1	3,731	0.03%
2018/02/05	0	0.00	20	30.15	30.35	-20	3,722	-0.54%
2018/02/02	0	0.00	30	30.70	30.50	-30	3,749	-0.80%
2018/01/23	0	0.00	2	31.50	31.50	-2	4,310	-0.05%
2018/01/17	81	33.23	1	32.25	32.15	80	4,078	1.96%
2018/01/16	1	33.50	17	33.12	34.80	-16	3,831	-0.42%
2018/01/15	20	31.70	0	0.00	31.65	20	3,533	0.57%
2018/01/10	35	31.93	0	0.00	31.30	35	3,474	1.01%
2018/01/08	20	31.70	3	31.80	31.00	17	3,373	0.50%
2018/01/05	30	30.40	0	0.00	30.80	30	3,286	0.91%
2018/01/04	10	31.40	0	0.00	30.80	10	3,251	0.31%
2018/01/03	40	30.90	0	0.00	31.35	40	3,194	1.25%