達方 (8163)-國票-新莊券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	62.00	0	0.00	61.50	2	2,212	0.09%
2024/04/22	20	59.95	0	0.00	59.80	20	2,211	0.90%
2024/04/16	36	60.14	0	0.00	60.10	36	2,196	1.64%
2024/04/15	4	61.45	0	0.00	61.50	4	2,183	0.18%
2024/04/10	2	61.80	0	0.00	62.60	2	2,301	0.09%
2024/04/09	6	61.80	0	0.00	62.10	6	2,312	0.26%
2024/04/03	4	63.63	1	63.40	63.60	3	2,345	0.13%
2024/03/26	1	62.60	0	0.00	61.90	1	2,323	0.04%
2024/03/25	2	64.20	0	0.00	62.80	2	2,309	0.09%
2024/03/11	1	59.50	0	0.00	59.60	1	2,243	0.04%
2024/03/08	1	62.30	8	61.49	60.00	-7	2,235	-0.31%
2024/03/07	2	61.00	0	0.00	61.00	2	2,216	0.09%
2024/03/06	4	60.60	4.1	61.77	61.70	-0.1	2,159	0.00%
2024/03/05	1.1	61.40	3	60.93	61.40	-1.9	1,963	-0.10%
2024/03/04	2	55.30	2	55.50	55.90	0	1,648	0.00%
2024/01/10	0	0.00	1	52.00	51.90	-1	2,433	-0.04%
2024/01/08	1	52.70	1	53.20	52.60	0	2,408	0.00%
2024/01/05	2	56.10	0	0.00	54.90	2	2,360	0.08%
2023/12/29	3	53.60	4	54.20	54.20	-1	2,162	-0.05%
2023/12/28	5	52.82	4	53.10	53.10	1	2,121	0.05%
2023/12/19	0	0.00	1	52.90	53.00	-1	2,003	-0.05%
2023/12/07	0	0.00	5	54.90	54.50	-5	1,785	-0.28%
2023/12/05	0	0.00	2	54.60	54.80	-2	1,714	-0.12%
2023/12/04	9	54.86	6	55.02	55.00	3	1,687	0.18%
2023/11/30	3	53.40	2	52.65	52.70	1	1,593	0.06%
2023/11/29	2	52.40	3	52.10	52.30	-1	1,534	-0.07%
2023/11/28	5	51.86	4	52.05	52.10	1	1,527	0.07%
2023/11/22	3	51.90	0	0.00	52.60	3	1,452	0.21%
2023/11/20	10	51.56	10	51.17	51.20	0	1,361	0.00%
2023/11/15	0	0.00	1	50.60	50.60	-1	1,249	-0.08%
2023/11/13	5	51.48	4	51.05	51.00	1	1,175	0.09%
2023/11/09	1	50.30	2	51.00	50.90	-1	1,063	-0.09%
2023/11/08	1	50.00	1	49.95	50.00	0	974	0.00%
2023/11/07	2	49.45	0	0.00	49.85	2	936	0.21%
2023/11/06	14	49.74	13	50.30	49.70	1	881	0.11%
2023/11/03	1	47.10	3	48.03	48.85	-2	661	-0.30%
2023/11/02	1	44.30	1	44.60	44.55	0	411	0.00%
2023/09/26	0	0.00	5	42.75	42.70	-5	695	-0.72%
2023/08/30	0.8	43.70	0	0.00	42.85	0.8	807	0.10%
2023/08/22	0	0.00	2	42.35	42.20	-2	870	-0.23%
2023/08/17	2	41.40	0	0.00	42.00	2	895	0.22%
2023/08/07	0	0.00	1	42.85	42.80	-1	946	-0.11%
2023/07/31	2	43.93	0	0.00	43.90	2	911	0.22%
2023/07/21	5	44.85	0	0.00	44.85	5	879	0.57%
2023/07/18	2	45.85	2	45.45	45.50	0	881	0.00%
2023/07/17	1	45.90	0	0.00	46.00	1	880	0.11%
2023/07/12	1	44.80	0	0.00	45.15	1	858	0.12%
2023/07/11	1	43.70	0	0.00	43.50	1	840	0.12%
2023/07/07	1	47.25	0	0.00	46.75	1	810	0.12%
2023/07/06	1	47.45	0	0.00	47.40	1	800	0.12%
2023/07/05	1	47.45	0	0.00	47.35	1	824	0.12%
2023/07/04	1	47.50	0	0.00	47.60	1	820	0.12%
2023/06/21	5	46.70	1	46.75	46.70	4	780	0.51%
2023/06/14	1	47.95	0	0.00	47.95	1	772	0.13%
2023/05/25	1	46.40	0	0.00	46.65	1	925	0.11%
2023/05/17	1	45.40	0	0.00	45.40	1	864	0.12%
2023/04/25	1	43.00	0	0.00	42.70	1	930	0.11%
2023/04/12	0	0.00	3	44.85	45.30	-3	865	-0.35%
2023/04/11	5	44.35	5	44.58	44.50	0	837	0.00%
2023/04/10	5	44.30	16	44.51	44.90	-11	825	-1.33%
2023/03/08	1	44.00	0	0.00	44.70	1	671	0.15%
2023/03/07	0	0.00	0	42.00	41.75	0	548	0.00%
2023/03/06	0	0.00	1	41.95	41.95	-1	569	-0.18%
2023/02/16	1	40.80	0	0.00	40.85	1	544	0.18%
2023/02/14	3	40.40	0	0.00	40.40	3	544	0.55%
2023/02/13	1	40.45	0	0.00	40.50	1	545	0.18%
2023/02/10	3	40.93	0	0.00	41.00	3	547	0.55%
2022/12/06	0	0.00	2	40.00	39.50	-2	491	-0.41%
2022/11/15	2	39.30	0	0.00	39.25	2	448	0.45%
2022/09/16	0	0.00	4	42.48	42.35	-4	676	-0.59%
2022/09/02	3	41.00	0	0.00	40.85	3	697	0.43%
2022/08/11	0	0.00	5	41.97	41.75	-5	725	-0.69%
2022/08/10	5	41.45	0	0.00	41.40	5	723	0.69%
2022/06/30	0	0.00	5	40.45	40.45	-5	1,095	-0.46%
2022/06/02	0	0.00	2	43.95	43.95	-2	1,691	-0.12%
2022/05/17	2	42.60	0	0.00	42.65	2	1,784	0.11%
2022/05/13	0	0.00	1	41.90	42.30	-1	1,779	-0.06%
2022/05/10	2	42.90	0	0.00	43.40	2	1,764	0.11%
2022/05/09	3	43.00	0	0.00	43.00	3	1,758	0.17%
2022/05/05	0	0.00	1	45.75	45.75	-1	1,706	-0.06%
2022/05/04	1	46.05	0	0.00	45.80	1	1,685	0.06%
2022/04/29	0.1	47.60	0	0.00	47.40	0.1	1,646	0.01%
2022/04/22	0	0.00	2	50.10	49.95	-2	1,607	-0.12%
2022/04/21	2	50.40	0	0.00	50.40	2	1,612	0.12%
2022/04/20	3	50.23	0	0.00	50.40	3	1,577	0.19%
2022/04/19	0	0.00	0	49.70	49.65	0	1,530	0.00%
2022/04/01	0	0.00	5	49.50	49.35	-5	1,886	-0.27%
2022/03/30	0	0.00	10	49.60	50.20	-10	1,983	-0.50%
2022/03/23	0	0.00	1	49.25	49.15	-1	2,025	-0.05%
2022/03/21	10	49.40	1	49.35	49.30	9	2,122	0.42%
2022/03/10	6	48.73	0	0.00	48.35	6	2,323	0.26%
2022/03/09	0	0.00	6	47.60	48.30	-6	2,435	-0.25%
2022/03/07	4	45.95	5	45.75	46.00	-1	2,710	-0.04%
2022/03/04	2	47.00	1	48.35	47.60	1	2,750	0.04%
2022/02/24	1	45.55	0	0.00	45.50	1	3,275	0.03%
2022/02/23	5	46.60	0	0.00	46.90	5	3,369	0.15%
2022/01/25	0	0.00	1	45.00	45.00	-1	3,476	-0.03%
2022/01/21	0	0.00	5	46.80	45.90	-5	3,479	-0.14%
2022/01/14	3	46.20	0	0.00	46.35	3	3,450	0.09%
2022/01/05	0	0.00	2	49.20	48.85	-2	3,313	-0.06%
2021/12/29	0	0.00	3	51.50	51.00	-3	3,153	-0.10%
2021/12/23	0	0.00	3	48.60	48.60	-3	2,836	-0.11%
2021/12/17	1	48.95	2	48.55	48.80	-1	2,782	-0.04%
2021/12/16	0	0.00	3	49.37	49.85	-3	2,709	-0.11%
2021/12/14	0	0.00	3	49.10	48.55	-3	2,577	-0.12%
2021/12/13	1	49.20	0	0.00	48.85	1	2,526	0.04%
2021/12/09	0	0.00	2	48.38	48.30	-2	2,450	-0.08%
2021/12/08	4	49.20	3	49.07	49.00	1	2,383	0.04%
2021/12/07	0	0.00	6	49.53	49.65	-6	2,295	-0.26%
2021/12/06	3	49.95	14	49.29	49.20	-11	2,207	-0.50%
2021/12/03	2	49.28	0	0.00	49.60	2	2,123	0.09%
2021/12/02	7	48.85	8	48.46	48.65	-1	1,971	-0.05%
2021/12/01	0	0.00	1	46.95	47.15	-1	1,611	-0.06%
2021/11/30	0	0.00	2	46.70	46.50	-2	1,580	-0.13%
2021/11/29	10	44.60	0	0.00	45.80	10	1,559	0.64%
2021/11/26	0	0.00	1	46.70	46.15	-1	1,518	-0.07%
2021/11/24	2	45.75	0	0.00	46.00	2	1,473	0.14%
2021/11/23	29	46.32	19	47.04	47.05	10	1,332	0.75%
2021/11/12	0	0.00	1	42.95	43.00	-1	1,104	-0.09%
2021/11/10	1	43.80	1	44.10	43.80	0	1,119	0.00%
2021/11/03	1	43.25	3	43.25	43.50	-2	1,206	-0.17%
2021/10/25	0	0.00	5	40.65	41.10	-5	1,223	-0.41%
2021/10/22	1	41.15	0	0.00	40.90	1	1,260	0.08%
2021/10/05	1	39.60	0	0.00	40.15	1	1,733	0.06%
2021/10/04	2	39.65	0	0.00	39.20	2	1,746	0.11%
2021/09/30	1	41.35	0	0.00	41.40	1	1,778	0.06%
2021/09/28	0	0.00	3	42.45	42.30	-3	1,809	-0.17%
2021/09/27	0	0.00	1	42.90	42.95	-1	1,812	-0.06%
2021/09/13	0	0.00	1	43.50	43.50	-1	2,031	-0.05%
2021/09/02	0	0.00	1	44.75	44.75	-1	2,191	-0.05%
2021/08/30	2	43.85	2	43.90	43.90	0	2,128	0.00%
2021/08/26	0	0.00	1	42.50	42.60	-1	2,102	-0.05%
2021/08/25	2	42.60	0	0.00	42.60	2	2,121	0.09%
2021/08/18	1	43.90	0	0.00	44.00	1	2,101	0.05%
2021/08/05	0	0.00	11	47.65	47.85	-11	2,189	-0.50%
2021/07/28	0	0.00	1	46.00	46.50	-1	2,525	-0.04%
2021/07/27	0	0.00	1	47.10	46.90	-1	2,579	-0.04%
2021/07/26	0	0.00	1	47.75	47.70	-1	2,606	-0.04%
2021/07/20	1	47.05	0	0.00	46.95	1	2,865	0.03%
2021/07/19	1	47.65	0	0.00	48.10	1	2,857	0.03%
2021/07/16	0	0.00	2	47.95	48.00	-2	2,843	-0.07%
2021/07/15	3	46.60	2	46.70	46.75	1	2,853	0.04%
2021/07/14	0	46.45	0	0.00	46.15	0	2,928	0.00%
2021/07/12	2	46.33	0	0.00	46.45	2	2,936	0.07%
2021/06/28	5	45.45	5	45.70	45.90	0	3,144	0.00%
2021/06/23	0	0.00	1	43.05	43.30	-1	3,118	-0.03%
2021/06/22	0	0.00	1	43.55	42.90	-1	3,132	-0.03%
2021/06/21	0	0.00	1	43.35	43.35	-1	3,139	-0.03%
2021/06/17	0	0.00	4	43.75	44.15	-4	3,163	-0.13%
2021/06/11	3	44.15	1	44.50	44.50	2	3,218	0.06%
2021/06/09	0	0.00	2	42.50	42.55	-2	3,290	-0.06%
2021/06/03	2	42.70	0	0.00	42.80	2	3,562	0.06%
2021/05/31	5	42.75	0	0.00	42.65	5	3,606	0.14%
2021/05/28	0	0.00	1	42.75	42.75	-1	3,607	-0.03%
2021/05/25	0	0.00	0.3	42.34	42.25	-0.3	3,663	-0.01%
2021/05/20	1	41.15	2	40.83	40.70	-1	3,804	-0.03%
2021/05/19	0	0.00	1	41.50	41.50	-1	3,820	-0.03%
2021/05/18	1	38.80	1	39.10	40.70	0	3,833	0.00%
2021/05/17	1	38.40	1	38.40	38.40	0	3,824	0.00%
2021/05/14	20	41.70	10	42.40	41.40	10	3,785	0.26%
2021/05/13	6	40.49	0	0.00	41.70	6	3,741	0.16%
2021/05/12	0	0.00	1	45.05	43.05	-1	3,675	-0.03%
2021/05/11	0	0.00	1	47.60	46.65	-1	3,625	-0.03%
2021/05/10	1	49.15	0	0.00	49.05	1	3,578	0.03%
2021/05/07	1	47.45	1	47.90	49.00	0	3,456	0.00%
2021/05/04	2	48.40	0	0.00	47.00	2	3,393	0.06%
2021/05/03	0	0.00	1	50.00	49.40	-1	3,329	-0.03%
2021/04/29	1	51.50	1	51.20	51.20	0	3,286	0.00%
2021/04/28	2	51.80	6	51.78	52.40	-4	3,255	-0.12%
2021/04/27	2	51.85	0	0.00	52.10	2	3,221	0.06%
2021/04/21	7	50.77	1	50.50	51.00	6	3,010	0.20%
2021/04/20	1	50.80	1	50.00	50.50	0	2,962	0.00%
2021/04/19	0	0.00	2	49.15	49.15	-2	2,948	-0.07%
2021/04/15	7	47.30	0	0.00	47.40	7	2,928	0.24%
2021/04/14	1	48.20	0	0.00	47.30	1	2,945	0.03%
2021/04/13	0	0.00	7	48.71	48.00	-7	2,958	-0.24%
2021/04/09	1	48.05	0	0.00	48.00	1	2,896	0.03%
2021/04/08	2	49.25	0	0.00	49.20	2	2,818	0.07%
2021/04/06	0	0.00	1	47.80	47.40	-1	2,722	-0.04%
2021/03/24	0	0.00	2	46.20	46.70	-2	2,687	-0.07%
2021/03/22	0	0.00	9	46.85	47.00	-9	2,676	-0.34%
2021/03/17	1	47.75	0	0.00	47.45	1	2,696	0.04%
2021/03/16	1	46.50	0	0.00	47.55	1	2,723	0.04%
2021/03/11	1	47.40	0	0.00	46.65	1	2,776	0.04%
2021/03/10	0	0.00	1	47.00	47.40	-1	2,775	-0.04%
2021/03/09	1	45.50	0	0.00	45.75	1	2,732	0.04%
2021/03/02	2	45.70	1	45.30	45.30	1	2,723	0.04%
2021/02/26	0	0.00	2	45.03	45.25	-2	2,714	-0.07%
2021/02/25	1	45.35	1	45.00	45.05	0	2,762	0.00%
2021/02/24	10	45.15	5	44.95	44.55	5	2,748	0.18%
2021/02/23	3	44.80	1	45.10	44.90	2	2,747	0.07%
2021/02/18	0	0.00	9	42.67	42.60	-9	2,709	-0.33%
2021/02/17	2	42.35	7	42.09	42.20	-5	2,696	-0.19%
2021/02/05	0	0.00	4	41.84	41.95	-4	2,731	-0.15%
2021/02/03	0	0.00	10	41.00	41.00	-10	2,785	-0.36%
2021/02/02	0	0.00	7	41.24	41.00	-7	2,880	-0.24%
2021/02/01	4	40.30	0	0.00	40.55	4	2,985	0.13%
2021/01/28	0	0.00	14	41.86	41.80	-14	3,058	-0.46%
2021/01/27	0	0.00	5	41.80	41.85	-5	3,066	-0.16%
2021/01/26	0	0.00	6	42.67	41.65	-6	3,121	-0.19%
2021/01/22	3	41.15	0	0.00	41.35	3	3,087	0.10%
2021/01/21	8	40.79	0	0.00	41.15	8	3,093	0.26%
2021/01/20	13	41.78	5	41.04	41.05	8	3,085	0.26%
2021/01/19	5	42.83	0	0.00	43.05	5	3,055	0.16%
2021/01/18	31	43.12	0	0.00	43.05	31	3,073	1.01%
2021/01/13	10	44.75	5	44.50	44.50	5	2,993	0.17%
2021/01/08	0	0.00	4	43.85	43.75	-4	2,910	-0.14%
2020/12/28	4	43.30	0	0.00	43.40	4	2,749	0.15%
2020/12/25	0	0.00	2	42.85	43.00	-2	2,737	-0.07%
2020/12/21	0	0.00	6	41.43	42.65	-6	2,747	-0.22%
2020/12/16	0	0.00	3	43.90	43.35	-3	2,738	-0.11%
2020/12/15	5	43.75	4	43.45	43.15	1	2,734	0.04%
2020/12/11	0	0.00	1	43.75	43.75	-1	2,696	-0.04%
2020/12/10	3	44.90	5	44.46	44.70	-2	2,658	-0.08%
2020/12/09	1	46.80	3	46.50	46.00	-2	2,599	-0.08%
2020/12/07	1	46.00	0	0.00	46.70	1	2,543	0.04%
2020/12/04	0	0.00	2	44.65	45.40	-2	2,382	-0.08%
2020/12/02	5	43.90	0	0.00	43.60	5	2,418	0.21%
2020/11/26	0	0.00	4	42.70	42.40	-4	2,714	-0.15%
2020/11/24	8	43.48	8	43.39	43.40	0	2,814	0.00%
2020/11/23	1	42.90	0	0.00	42.90	1	2,741	0.04%
2020/11/19	0	0.00	2	42.35	42.50	-2	2,680	-0.07%
2020/11/13	0	0.00	1	41.60	41.75	-1	2,744	-0.04%
2020/11/11	1	42.35	0	0.00	42.25	1	2,796	0.04%
2020/11/09	0	0.00	2	43.00	41.70	-2	2,744	-0.07%
2020/11/06	3	41.30	0	0.00	41.85	3	2,629	0.11%
2020/11/05	3	40.75	0	0.00	40.75	3	2,578	0.12%
2020/11/04	1	40.35	0	0.00	40.55	1	2,605	0.04%
2020/11/03	0	0.00	2	41.00	40.50	-2	2,676	-0.07%
2020/10/30	4	40.19	0	0.00	39.55	4	2,871	0.14%
2020/10/29	1	39.05	25	39.46	39.95	-24	2,875	-0.83%
2020/10/28	0	0.00	6	39.87	39.95	-6	2,879	-0.21%
2020/10/26	0	0.00	5	40.15	40.15	-5	2,841	-0.18%
2020/10/23	0	0.00	0.3	39.50	39.45	-0.3	2,813	-0.01%
2020/10/22	1	39.20	1	38.80	38.80	0	2,851	0.00%
2020/10/21	1	39.35	1	39.25	39.25	0	2,855	0.00%
2020/10/20	5	39.29	3	39.35	39.35	2	2,899	0.07%
2020/10/16	2	38.83	5	38.90	38.75	-3	2,885	-0.10%
2020/10/13	1	38.50	1	38.85	38.85	0	2,930	0.00%
2020/10/12	3	38.60	0	0.00	38.35	3	3,055	0.10%
2020/10/05	0	0.00	4	38.05	38.10	-4	3,219	-0.12%
2020/09/29	4	37.50	0	0.00	37.50	4	3,416	0.12%
2020/09/28	0	0.00	0.3	37.50	37.35	-0.3	3,503	-0.01%
2020/09/25	0	0.00	1	37.05	37.05	-1	3,597	-0.03%
2020/09/24	0	0.00	10.5	38.49	37.75	-10.5	3,600	-0.29%
2020/09/23	0	0.00	1	38.70	38.70	-1	3,607	-0.03%
2020/09/22	10	39.00	0	0.00	39.00	10	3,622	0.28%
2020/09/21	1	39.95	0	0.00	39.25	1	3,616	0.03%
2020/09/16	1	39.70	2	39.68	39.60	-1	3,610	-0.03%
2020/09/14	1	39.50	1	39.80	39.80	0	3,626	0.00%
2020/09/10	1	40.65	7	40.89	40.15	-6	3,598	-0.17%
2020/09/09	2	40.10	1	40.35	40.35	1	3,577	0.03%
2020/09/08	3	40.92	11	40.25	40.20	-8	3,557	-0.22%
2020/09/07	1	41.90	2	42.00	41.60	-1	3,515	-0.03%
2020/09/04	4	41.25	9	42.36	42.70	-5	3,435	-0.15%
2020/09/03	12	41.45	18	41.91	41.90	-6	3,382	-0.18%
2020/09/02	2	40.05	0	0.00	40.05	2	3,205	0.06%
2020/09/01	1	40.00	0	0.00	40.30	1	3,240	0.03%
2020/08/31	4	40.34	1	40.40	40.45	3	3,253	0.09%
2020/08/26	0	0.00	1	38.60	38.60	-1	3,150	-0.03%
2020/08/25	0	0.00	10	39.00	38.70	-10	3,152	-0.32%
2020/08/21	0	0.00	2	38.00	38.15	-2	3,150	-0.06%
2020/08/19	10	40.40	6	40.15	39.55	4	3,058	0.13%
2020/08/18	1	39.90	1	40.05	40.10	0	2,961	0.00%
2020/08/14	1	39.05	1	39.15	39.15	0	2,826	0.00%
2020/08/13	6	39.35	1	39.25	39.25	5	2,801	0.18%
2020/08/12	1	39.35	0	0.00	38.85	1	2,743	0.04%
2020/08/10	0	0.00	1	38.90	38.90	-1	2,686	-0.04%
2020/08/07	2	38.78	3	39.17	39.25	-1	2,659	-0.04%
2020/08/06	0	0.00	1	38.70	38.70	-1	2,595	-0.04%
2020/08/05	1	37.85	0	0.00	38.15	1	2,456	0.04%
2020/08/04	2	36.50	1	36.90	36.50	1	2,386	0.04%
2020/07/17	0	0.00	1	37.75	37.65	-1	2,426	-0.04%
2020/07/16	1	38.45	1	38.05	38.00	0	2,412	0.00%
2020/07/13	6.5	37.54	5	38.10	38.30	1.5	2,248	0.07%
2020/07/10	9	37.46	0.5	37.50	37.35	8.5	2,257	0.38%
2020/07/09	20	38.23	0	0.00	38.00	20	2,233	0.90%
2020/07/08	1	40.35	6	40.20	40.20	-5	2,138	-0.23%
2020/07/07	1	40.40	1	40.90	40.10	0	2,056	0.00%
2020/07/06	0	0.00	1	40.35	40.35	-1	2,010	-0.05%
2020/07/03	5.7	39.03	1	39.20	39.10	4.7	1,973	0.24%
2020/07/02	0.3	39.10	0	0.00	38.95	0.3	1,972	0.02%
2020/06/24	2	38.00	0	0.00	38.00	2	1,931	0.10%
2020/06/19	1	38.30	0	0.00	37.70	1	1,968	0.05%
2020/06/12	5	37.35	0	37.65	37.50	5	2,057	0.24%
2020/06/08	10	38.80	0	0.00	38.65	10	2,085	0.48%
2020/06/02	10	36.85	0	0.00	36.60	10	1,958	0.51%
2020/05/27	0	0.00	3	36.20	36.15	-3	1,940	-0.15%
2020/05/14	0	0.00	1	36.20	36.20	-1	1,997	-0.05%
2020/05/13	0	0.00	1	36.85	36.90	-1	1,985	-0.05%
2020/05/12	2.3	37.33	0	0.00	37.15	2.3	1,965	0.12%
2020/05/11	4.3	37.19	0	0.00	37.25	4.3	1,964	0.22%
2020/05/08	0	0.00	4	37.98	38.00	-4	1,929	-0.21%
2020/04/30	6	37.36	6	37.30	37.30	0	1,901	0.00%
2020/04/28	0	0.00	1	37.20	36.90	-1	1,899	-0.05%
2020/04/24	0	0.00	1	35.50	35.50	-1	1,887	-0.05%
2020/04/21	2	34.60	2	35.00	34.35	0	1,881	0.00%
2020/04/17	3	35.17	2	35.35	35.10	1	1,892	0.05%
2020/04/15	2	35.58	3	35.40	35.20	-1	1,867	-0.05%
2020/03/31	5	29.90	0	0.00	29.85	5	2,100	0.24%
2020/03/19	0	0.00	6	27.93	25.90	-6	2,334	-0.26%
2020/03/18	7	29.03	2	28.65	28.60	5	2,311	0.22%
2020/03/17	2	29.00	1	29.70	28.65	1	2,324	0.04%
2020/03/16	4	28.91	3	29.25	28.50	1	2,293	0.04%
2020/03/13	6	28.53	0	0.00	29.25	6	2,295	0.26%
2020/03/12	0	0.00	6	31.82	31.60	-6	2,293	-0.26%
2020/03/10	1	35.35	1	35.65	35.55	0	2,327	0.00%
2020/03/03	5	38.10	5	37.90	37.70	0	2,373	0.00%
2020/02/27	2	37.85	2	38.10	37.75	0	2,381	0.00%
2020/02/24	2	38.65	0	0.00	38.70	2	2,328	0.09%
2020/02/14	0	0.00	5	38.80	38.70	-5	2,292	-0.22%
2020/02/13	2	38.25	3	38.43	38.25	-1	2,292	-0.04%
2020/02/12	5	38.45	11	38.36	38.35	-6	2,313	-0.26%
2020/02/11	10	37.86	0	0.00	37.95	10	2,304	0.43%
2020/02/10	1	36.85	0	0.00	37.00	1	2,313	0.04%
2020/02/06	0	0.00	0.2	38.50	38.35	-0.2	2,310	-0.01%
2020/02/05	0	0.00	0.4	38.30	38.00	-0.4	2,314	-0.02%
2020/02/04	1	38.30	1	38.70	38.70	0	2,318	0.00%
2020/02/03	1	36.10	1	36.50	37.10	0	2,340	0.00%
2020/01/31	1	38.70	2	38.75	38.50	-1	2,324	-0.04%
2020/01/20	1	42.65	0	0.00	42.45	1	2,281	0.04%
2020/01/16	3	43.15	3	43.60	42.80	0	2,304	0.00%
2020/01/14	3	43.05	3	43.10	43.40	0	2,302	0.00%
2020/01/13	1	42.50	0	0.00	42.35	1	2,339	0.04%
2020/01/08	1	42.90	2	43.00	42.70	-1	2,347	-0.04%
2020/01/07	3	43.15	3	43.90	43.15	0	2,344	0.00%
2020/01/03	2	44.90	0	0.00	44.30	2	2,241	0.09%
2020/01/02	1	44.10	0	0.00	44.05	1	2,112	0.05%
2019/12/31	0	0.00	1	43.75	44.05	-1	2,082	-0.05%
2019/12/30	2	44.20	0	0.00	44.65	2	2,044	0.10%
2019/12/26	3	42.75	3	42.90	42.75	0	1,943	0.00%
2019/12/25	0	0.00	1	42.90	42.90	-1	2,025	-0.05%
2019/12/23	0	0.00	10	42.80	42.15	-10	2,006	-0.50%
2019/12/20	0	0.00	1	45.05	43.35	-1	1,974	-0.05%
2019/12/17	0	0.00	1	43.15	43.15	-1	1,746	-0.06%
2019/12/16	1	42.95	0	0.00	43.40	1	1,719	0.06%
2019/12/13	2	42.50	3	42.38	42.50	-1	1,681	-0.06%
2019/12/09	0	0.00	2	42.05	41.70	-2	1,550	-0.13%
2019/12/06	0	0.00	2	41.58	41.65	-2	1,494	-0.13%
2019/12/03	3	39.75	3	40.05	40.15	0	1,441	0.00%
2019/11/29	0	0.00	3	39.70	39.70	-3	1,406	-0.21%
2019/11/26	2	39.80	0.3	39.65	39.85	1.7	1,468	0.12%
2019/11/21	0	0.00	2	38.80	38.80	-2	1,460	-0.14%
2019/11/11	2	38.85	2	39.25	38.60	0	1,525	0.00%
2019/11/08	2	39.60	2	39.65	39.60	0	1,507	0.00%
2019/11/07	2	39.50	2	39.45	39.50	0	1,522	0.00%
2019/11/06	0	0.00	2	39.55	39.55	-2	1,513	-0.13%
2019/11/04	2	40.00	0.1	40.10	40.10	1.9	1,518	0.12%
2019/11/01	0	0.00	2	40.10	40.10	-2	1,513	-0.13%
2019/10/31	2	40.70	0	0.00	40.90	2	1,505	0.13%
2019/10/29	0	0.00	2.3	40.35	40.00	-2.3	1,458	-0.16%
2019/10/23	5	41.24	2	41.05	41.00	3	1,439	0.21%
2019/10/22	0	0.00	4	41.24	41.35	-4	1,441	-0.28%
2019/10/21	10	41.07	5.3	41.45	41.35	4.8	1,426	0.33%
2019/10/18	2	40.35	0	0.00	40.35	2	1,372	0.15%
2019/10/08	0	0.00	0.4	40.10	40.10	-0.4	1,355	-0.03%
2019/10/01	0	0.00	1	39.90	40.90	-1	1,644	-0.06%
2019/09/27	1	39.10	0	0.00	39.40	1	1,621	0.06%
2019/09/26	1	39.40	0	0.00	39.05	1	1,632	0.06%
2019/09/17	2	39.60	0	0.00	39.45	2	1,739	0.11%
2019/09/06	0	0.00	3	40.60	40.60	-3	1,926	-0.16%
2019/09/03	1	42.00	3	41.97	41.65	-2	1,960	-0.10%
2019/09/02	1	41.85	1	41.75	41.85	0	1,963	0.00%
2019/08/30	2	41.80	0.2	41.60	41.40	1.8	1,962	0.09%
2019/08/26	0	0.00	2	40.60	40.50	-2	1,925	-0.10%
2019/08/19	0.2	41.90	0	0.00	41.70	0.2	1,963	0.01%
2019/08/15	10	40.33	5	40.30	40.30	5	1,971	0.25%
2019/08/14	0	0.00	1.3	41.01	40.85	-1.3	1,973	-0.06%
2019/08/07	4	38.55	4.3	39.08	38.50	-0.3	1,984	-0.01%
2019/07/31	2	41.75	2	41.60	41.75	0	2,083	0.00%
2019/07/30	1	42.85	0.5	42.25	41.70	0.5	2,092	0.02%
2019/07/23	2	41.50	1	41.85	41.70	1	2,189	0.05%
2019/07/22	2	41.10	2	41.20	41.10	0	2,223	0.00%
2019/07/18	0	0.00	1	41.00	40.95	-1	2,274	-0.04%
2019/07/17	0	0.00	1	41.70	41.70	-1	2,295	-0.04%
2019/07/12	0	0.00	3	42.00	41.85	-3	2,943	-0.10%
2019/07/09	2	41.90	0	0.00	41.80	2	3,143	0.06%
2019/07/08	1	46.50	3	46.23	46.50	-2	3,069	-0.07%
2019/07/04	2	46.10	5	46.05	46.05	-3	3,035	-0.10%
2019/07/03	1	45.10	0	0.00	44.95	1	3,051	0.03%
2019/07/02	0	0.00	1	45.40	45.35	-1	3,074	-0.03%
2019/07/01	0	0.00	1	45.35	45.15	-1	3,094	-0.03%
2019/06/28	0	0.00	1	44.35	44.30	-1	3,121	-0.03%
2019/06/26	1	44.05	0	0.00	44.00	1	3,467	0.03%
2019/06/25	10	44.22	3	44.70	44.20	7	3,672	0.19%
2019/06/21	3	44.20	3	44.40	44.20	0	3,702	0.00%
2019/06/20	6	44.69	1	44.95	44.60	5	3,710	0.13%
2019/06/19	0	0.00	1	44.15	43.90	-1	3,704	-0.03%
2019/06/18	4	44.01	3	44.05	43.90	1	3,689	0.03%
2019/06/14	0	0.00	1	42.75	42.30	-1	3,625	-0.03%
2019/06/12	1	43.65	1	43.40	43.40	0	3,652	0.00%
2019/06/11	2	43.10	1	43.25	42.95	1	3,656	0.03%
2019/06/06	2	41.80	3	42.02	41.75	-1	3,746	-0.03%
2019/06/04	1	42.80	0	0.00	42.75	1	3,818	0.03%
2019/05/31	0	0.00	1	43.30	43.35	-1	3,918	-0.03%
2019/05/29	3	42.23	3	42.00	42.00	0	4,130	0.00%
2019/05/27	1	41.75	0	0.00	41.80	1	4,296	0.02%
2019/05/23	2	42.00	2	42.50	41.80	0	4,391	0.00%
2019/05/22	3	42.80	3	42.90	42.80	0	4,480	0.00%
2019/05/13	1	44.80	0	0.00	44.30	1	5,210	0.02%
2019/05/10	0	0.00	5	46.50	46.40	-5	5,309	-0.09%
2019/05/09	6	46.36	1	47.30	46.30	5	5,301	0.09%
2019/05/08	2	47.15	2	47.10	47.15	0	5,339	0.00%
2019/05/07	1	47.15	0	0.00	46.80	1	5,398	0.02%
2019/05/06	1	46.65	0	0.00	46.65	1	5,445	0.02%
2019/05/03	1	48.00	0	0.00	48.00	1	5,453	0.02%
2019/05/02	0	0.00	1	48.00	48.05	-1	5,454	-0.02%
2019/04/30	1	47.30	0	0.00	47.60	1	5,452	0.02%
2019/04/29	2	47.50	0	0.00	47.00	2	5,443	0.04%
2019/04/26	5	49.68	0	0.00	49.35	5	5,378	0.09%
2019/04/25	5	50.40	3	50.30	50.40	2	5,380	0.04%
2019/04/23	4	51.00	5	50.56	51.00	-1	5,414	-0.02%
2019/04/22	5	50.66	1	51.40	50.40	4	5,390	0.07%
2019/04/19	2	52.40	7	52.99	51.50	-5	5,344	-0.09%
2019/04/18	6	53.88	8	53.78	51.90	-2	5,217	-0.04%
2019/04/17	3	52.07	3	51.93	52.10	0	4,912	0.00%
2019/04/16	1	50.50	1	51.30	51.20	0	4,821	0.00%
2019/04/15	11	51.76	13	51.38	50.80	-2	4,788	-0.04%
2019/04/12	4	50.75	2	51.05	51.20	2	4,768	0.04%
2019/04/11	1	50.80	4	51.20	50.50	-3	4,731	-0.06%
2019/04/10	3	50.47	0	0.00	50.80	3	4,659	0.06%
2019/04/08	2	50.15	1	50.20	49.60	1	4,577	0.02%
2019/04/03	0	0.00	2	49.60	49.90	-2	4,572	-0.04%
2019/04/02	8	49.23	2	49.40	49.20	6	4,554	0.13%
2019/04/01	1	50.60	3	50.50	49.55	-2	4,514	-0.04%
2019/03/29	1	50.90	7	51.70	51.00	-6	4,422	-0.14%
2019/03/28	4	50.70	2	49.80	50.20	2	4,217	0.05%
2019/03/27	0	0.00	5	48.95	49.10	-5	4,070	-0.12%
2019/03/26	0	0.00	1	48.35	47.95	-1	4,058	-0.02%
2019/03/21	0	0.00	2	48.10	48.00	-2	4,149	-0.05%
2019/03/20	3	48.50	1	48.15	48.15	2	4,213	0.05%
2019/03/19	0	0.00	1	47.70	47.70	-1	4,255	-0.02%
2019/03/18	8	48.49	0	0.00	47.80	8	4,279	0.19%
2019/03/15	4	48.69	3	48.60	48.30	1	4,320	0.02%
2019/03/13	1	47.30	0	0.00	47.35	1	4,420	0.02%
2019/03/11	0	0.00	1	49.00	48.60	-1	4,576	-0.02%
2019/03/08	5	49.00	2	49.15	48.95	3	4,900	0.06%
2019/03/07	1	48.90	1	49.35	48.90	0	5,053	0.00%
2019/02/27	9	48.20	10	47.58	48.60	-1	5,299	-0.02%
2019/02/22	2	49.85	2	49.25	49.25	0	5,642	0.00%
2019/02/21	4	50.15	1	49.80	49.65	3	5,740	0.05%
2019/02/20	4	49.19	6	49.58	49.45	-2	6,090	-0.03%
2019/02/15	3	46.77	4	47.28	46.30	-1	6,500	-0.02%
2019/02/13	15	46.62	12	47.13	47.50	3	6,440	0.05%
2019/02/12	4	46.63	2	47.75	46.30	2	6,335	0.03%
2019/02/11	2	46.15	3	45.18	46.15	-1	6,297	-0.02%
2019/01/30	3	44.00	0	0.00	43.90	3	6,298	0.05%
2019/01/28	3	43.85	5	43.82	43.85	-2	6,408	-0.03%
2019/01/25	7	42.79	8	43.11	42.65	-1	6,668	-0.01%
2019/01/24	0	0.00	5	42.95	42.25	-5	6,838	-0.07%
2019/01/23	7	42.01	2	42.30	42.30	5	6,947	0.07%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/11	1	41.70	0	0.00	40.85	1	7,575	0.01%
2019/01/09	0	0.00	1	42.45	41.50	-1	7,678	-0.01%
2019/01/07	0	0.00	1	39.20	39.00	-1	7,804	-0.01%
2019/01/04	1	37.30	1	36.65	37.70	0	8,013	0.00%
2019/01/03	6	38.55	6	38.75	38.50	0	8,106	0.00%
2018/12/28	3	39.25	3	39.30	39.25	0	8,464	0.00%
2018/12/26	1	39.75	0	0.00	38.70	1	8,713	0.01%
2018/12/25	0	0.00	1	39.00	39.15	-1	8,747	-0.01%
2018/12/21	7	39.18	7	38.69	40.10	0	8,977	0.00%
2018/12/19	1	42.10	1	41.45	41.25	0	9,063	0.00%
2018/12/18	2	41.45	0	0.00	41.15	2	9,120	0.02%
2018/12/17	0	0.00	1	42.35	42.35	-1	9,208	-0.01%
2018/12/14	9	42.40	10	42.11	43.40	-1	9,231	-0.01%
2018/12/13	4	42.10	18	42.30	42.10	-14	9,257	-0.15%
2018/12/10	5	41.20	2	41.10	41.00	3	9,549	0.03%
2018/12/07	12	42.23	10	42.25	42.40	2	9,581	0.02%
2018/12/06	9	42.70	7	41.76	41.35	2	9,661	0.02%
2018/12/05	3	43.75	5	43.85	43.70	-2	9,644	-0.02%
2018/12/04	23	46.07	14	45.82	45.30	9	9,765	0.09%
2018/12/03	28	45.13	27	45.76	46.00	1	9,903	0.01%
2018/11/30	3	43.27	0	0.00	42.85	3	9,702	0.03%
2018/11/29	33	44.14	38	42.91	42.60	-5	9,660	-0.05%
2018/11/28	25	43.02	27	43.19	43.35	-2	9,822	-0.02%
2018/11/27	17	42.12	15	42.30	42.70	2	10,097	0.02%
2018/11/26	2	41.63	0	0.00	41.90	2	10,169	0.02%
2018/11/23	31	41.55	26	41.91	40.95	5	10,650	0.05%
2018/11/22	3	43.10	8	43.33	42.20	-5	11,237	-0.04%
2018/11/21	10	43.97	6	43.48	43.45	4	11,316	0.04%
2018/11/20	11	42.80	6	42.98	42.85	5	11,248	0.04%
2018/11/19	51	42.77	60	43.22	43.35	-9	11,244	-0.08%
2018/11/16	13	40.68	16	42.17	42.45	-3	10,913	-0.03%
2018/11/15	10	38.51	13	38.28	38.60	-3	10,502	-0.03%
2018/11/14	3	38.00	2	38.20	38.15	1	10,558	0.01%
2018/11/13	1	36.60	1	36.30	36.30	0	10,537	0.00%
2018/11/08	2	38.20	3	38.10	37.60	-1	11,142	-0.01%
2018/11/07	1	37.50	1	38.20	38.20	0	11,387	0.00%
2018/11/06	11	38.25	12	37.78	36.55	-1	11,635	-0.01%
2018/11/05	4	38.03	4	38.41	38.30	0	11,813	0.00%
2018/11/02	13	38.80	10	39.45	38.50	3	12,206	0.02%
2018/11/01	32	38.07	29	37.90	38.00	3	12,109	0.02%
2018/10/31	34	35.88	5	35.62	35.60	29	12,270	0.24%
2018/10/30	1	33.50	3	33.33	33.80	-2	12,463	-0.02%
2018/10/29	1	34.60	2	34.85	34.90	-1	12,819	-0.01%
2018/10/26	1	34.50	0	0.00	34.35	1	13,108	0.01%
2018/10/25	6	35.38	2	34.38	34.30	4	13,319	0.03%
2018/10/24	4	37.41	8	37.26	37.20	-4	13,823	-0.03%
2018/10/23	29	38.44	53	38.20	37.20	-24	14,375	-0.17%
2018/10/22	2	37.60	3	36.43	38.20	-1	14,660	-0.01%
2018/10/19	31	36.18	32	36.16	36.25	-1	14,996	-0.01%
2018/10/18	1	38.65	7	38.08	38.20	-6	15,189	-0.04%
2018/10/17	2	39.35	2	37.95	37.95	0	15,515	0.00%
2018/10/16	2	38.78	14	39.09	38.70	-12	15,752	-0.08%
2018/10/15	22	38.54	13	38.40	38.10	9	16,077	0.06%
2018/10/12	13	37.22	11	37.50	38.00	2	16,424	0.01%
2018/10/11	10	36.07	9	36.01	35.65	1	16,551	0.01%
2018/10/09	12	39.73	14	39.64	39.60	-2	16,632	-0.01%
2018/10/08	17	38.81	14	39.21	38.70	3	16,608	0.02%
2018/10/05	12	42.22	15	42.81	40.55	-3	16,636	-0.02%
2018/10/04	11	44.90	9	44.85	44.50	2	16,728	0.01%
2018/10/03	6	44.88	7	45.25	44.85	-1	16,756	-0.01%
2018/10/02	4	45.56	5	45.54	45.45	-1	16,880	-0.01%
2018/10/01	3	45.28	2	45.50	45.50	1	16,997	0.01%
2018/09/28	5	44.78	5	44.40	44.70	0	17,123	0.00%
2018/09/27	6	45.33	6	45.40	44.55	0	17,100	0.00%
2018/09/26	3	46.50	4	47.44	46.65	-1	17,279	-0.01%
2018/09/25	3	47.07	3	47.53	47.15	0	17,431	0.00%
2018/09/21	4	46.96	1	47.45	47.45	3	17,599	0.02%
2018/09/20	1	46.05	1	46.30	46.30	0	17,626	0.00%
2018/09/19	3	46.23	3	46.03	45.90	0	17,739	0.00%
2018/09/18	9	46.86	8	47.17	46.20	1	18,029	0.01%
2018/09/17	7	48.10	6	47.48	47.50	1	18,147	0.01%
2018/09/14	11	46.93	11	47.25	47.20	0	18,202	0.00%
2018/09/13	2	47.45	2	46.85	45.30	0	18,300	0.00%
2018/09/12	2	47.08	2	46.20	46.20	0	18,486	0.00%
2018/09/11	11	48.09	11	48.72	47.95	0	18,890	0.00%
2018/09/07	5	49.00	7	48.72	48.00	-2	19,522	-0.01%
2018/09/06	6	51.55	4	51.73	51.40	2	19,801	0.01%
2018/09/05	6	52.77	48	52.24	51.70	-42	20,055	-0.21%
2018/09/04	25	52.57	12	52.94	52.50	13	20,382	0.06%
2018/09/03	7	55.03	0	0.00	53.20	7	20,383	0.03%
2018/08/31	4	58.78	2	58.60	59.10	2	20,235	0.01%
2018/08/30	98	59.18	66	59.27	59.50	32	20,644	0.16%
2018/08/29	5	58.44	5	57.26	58.60	0	20,528	0.00%
2018/08/28	3	54.43	4	54.03	53.70	-1	20,044	0.00%
2018/08/27	6	53.38	4	53.63	53.60	2	20,136	0.01%
2018/08/24	1	51.60	6	51.23	51.20	-5	20,142	-0.02%
2018/08/21	1	53.70	1	53.80	53.30	0	20,954	0.00%
2018/08/20	8	52.74	7	53.00	53.10	1	21,048	0.00%
2018/08/17	3	54.33	5	53.68	51.70	-2	21,292	-0.01%
2018/08/16	5	52.48	18	52.98	53.00	-13	21,414	-0.06%
2018/08/15	17	51.98	5	52.02	50.90	12	21,712	0.06%
2018/08/14	15	53.89	15	53.39	53.00	0	21,833	0.00%
2018/08/13	26	53.88	28	53.32	53.00	-2	21,720	-0.01%
2018/08/10	17	55.46	12	55.09	54.70	5	21,906	0.02%
2018/08/09	28	55.63	40	55.75	57.20	-12	22,026	-0.05%
2018/08/08	16	55.13	5	56.38	54.00	11	21,777	0.05%
2018/08/07	11	56.87	8	56.74	57.00	3	21,945	0.01%
2018/08/06	9	56.06	9	56.18	56.10	0	21,671	0.00%
2018/08/03	25	54.73	25	54.14	55.10	0	21,681	0.00%
2018/08/02	9	53.67	10	53.09	52.60	-1	21,360	0.00%
2018/08/01	8	56.68	17	55.96	56.30	-9	21,195	-0.04%
2018/07/31	58	55.30	56	55.74	55.00	2	21,293	0.01%
2018/07/30	23	58.07	31	59.21	56.90	-8	21,006	-0.04%
2018/07/27	24	61.49	38	61.67	63.20	-14	20,592	-0.07%
2018/07/26	40	61.07	56	61.45	59.50	-16	20,199	-0.08%
2018/07/25	14	59.41	6	59.58	60.50	8	19,772	0.04%
2018/07/24	39	59.54	33	59.62	59.30	6	19,543	0.03%
2018/07/23	44	58.28	24	58.29	58.40	20	19,192	0.10%
2018/07/20	35	62.33	14	62.50	57.50	21	18,857	0.11%
2018/07/19	14	62.55	24	62.68	62.50	-10	18,399	-0.05%
2018/07/18	10	69.27	2	67.55	63.10	8	17,954	0.04%
2018/07/17	4	70.95	0	0.00	70.10	4	17,612	0.02%
2018/07/16	7	75.13	0	0.00	74.00	7	17,421	0.04%
2018/07/13	2	81.15	3	79.77	77.40	-1	17,352	-0.01%
2018/07/12	10	76.92	13	77.69	79.60	-3	17,118	-0.02%
2018/07/11	6	74.25	6	74.03	74.10	0	16,907	0.00%
2018/07/10	13	75.38	16	74.46	75.40	-3	16,942	-0.02%
2018/07/09	13	74.39	49	74.35	74.70	-36	16,812	-0.21%
2018/07/06	39	71.09	12	72.08	71.20	27	16,621	0.16%
2018/07/05	10	78.97	6	78.75	74.30	4	16,436	0.02%
2018/07/04	6	77.90	3	76.87	78.00	3	16,343	0.02%
2018/07/03	7	82.91	5	83.24	80.30	2	16,062	0.01%
2018/07/02	6	83.03	7	82.96	82.00	-1	15,824	-0.01%
2018/06/29	6	81.23	7	81.81	81.00	-1	15,564	-0.01%
2018/06/28	7	80.33	7	79.34	79.50	0	15,407	0.00%
2018/06/27	22	85.36	22	85.11	81.70	0	15,197	0.00%
2018/06/26	14	80.52	13	81.11	83.80	1	14,811	0.01%
2018/06/25	5	81.34	3	80.70	79.00	2	14,555	0.01%
2018/06/22	29	83.82	61	82.40	82.00	-32	14,376	-0.22%
2018/06/21	41	86.75	40	86.57	84.80	1	14,108	0.01%
2018/06/20	35	87.48	5	88.84	83.90	30	13,863	0.22%
2018/06/19	15	89.91	25	90.20	92.50	-10	13,401	-0.07%
2018/06/15	44	88.87	34	88.72	86.20	10	12,909	0.08%
2018/06/14	18	87.45	22	87.89	88.40	-4	12,439	-0.03%
2018/06/13	26	82.23	32	83.47	82.50	-6	11,881	-0.05%
2018/06/12	26	82.77	53	84.31	81.40	-27	11,487	-0.24%
2018/06/11	30	78.01	48	78.18	81.20	-18	10,989	-0.16%
2018/06/08	39	73.75	45	73.66	73.90	-6	10,619	-0.06%
2018/06/07	91	72.96	46	73.09	72.10	45	10,315	0.44%
2018/06/06	22	68.61	19	69.11	71.10	3	9,695	0.03%
2018/06/05	6	65.67	5	64.72	64.70	1	9,274	0.01%
2018/06/04	22	68.42	18	68.39	67.00	4	9,060	0.04%
2018/06/01	17	66.20	20	66.21	68.40	-3	8,759	-0.03%
2018/05/31	21	67.86	19	68.67	63.50	2	8,530	0.02%
2018/05/30	19	66.32	24	66.13	67.60	-5	8,298	-0.06%
2018/05/29	40	69.13	27	68.47	68.00	13	8,049	0.16%
2018/05/28	4	65.20	12	64.67	66.10	-8	7,484	-0.11%
2018/05/25	3	56.37	3	60.10	60.10	0	7,226	0.00%
2018/05/24	21	54.81	13	53.88	54.70	8	6,818	0.12%
2018/05/23	44	52.88	48	50.68	53.60	-4	6,462	-0.06%
2018/05/22	18	49.90	18	50.56	50.00	0	5,898	0.00%
2018/05/21	21	48.13	12	48.23	48.60	9	5,531	0.16%
2018/05/18	23	49.63	27	49.04	47.30	-4	5,303	-0.08%
2018/05/17	28	48.26	36	47.48	48.70	-8	4,741	-0.17%
2018/05/16	14	47.00	7	48.00	47.00	7	4,302	0.16%
2018/05/15	38	47.83	38	47.55	48.40	0	4,095	0.00%
2018/05/14	4	44.28	3	45.00	45.00	1	3,717	0.03%
2018/05/11	11	39.87	20	39.95	40.95	-9	3,612	-0.25%
2018/05/10	13	37.14	10	37.64	37.25	3	3,268	0.09%
2018/05/09	14	36.93	12	37.06	37.80	2	3,153	0.06%
2018/05/08	27	36.83	25	36.53	37.10	2	2,984	0.07%
2018/05/07	7	35.30	6	35.86	36.70	1	2,594	0.04%
2018/05/04	9	33.45	25	33.89	33.40	-16	2,251	-0.71%
2018/05/03	31	32.61	17	32.99	32.35	14	2,047	0.68%
2018/04/30	3	31.68	3	31.28	31.25	0	1,998	0.00%
2018/04/27	1	30.30	0	0.00	31.05	1	1,933	0.05%
2018/04/24	0	0.00	2	32.15	31.20	-2	2,061	-0.10%
2018/04/23	5	32.18	5	32.21	32.10	0	2,271	0.00%
2018/04/20	6	31.95	4	31.90	31.90	2	2,552	0.08%
2018/04/19	3	32.72	3	32.78	32.75	0	2,532	0.00%
2018/04/17	9	32.96	9	32.54	31.80	0	2,501	0.00%
2018/04/16	32	33.38	31	33.30	33.30	1	2,483	0.04%
2018/04/13	7	32.43	11	32.22	31.55	-4	2,435	-0.16%
2018/04/12	3	31.35	0	0.00	31.90	3	2,447	0.12%
2018/04/10	0	0.00	10	30.80	30.70	-10	2,521	-0.40%
2018/04/03	2	31.08	0	0.00	30.90	2	2,640	0.08%
2018/03/31	0.6	31.05	0	0.00	31.05	0.6	2,690	0.02%
2018/03/29	1	31.25	0	0.00	30.75	1	2,759	0.04%
2018/03/28	0	0.00	1	30.85	30.90	-1	2,788	-0.04%
2018/03/27	0	0.00	2	31.75	31.65	-2	2,814	-0.07%
2018/03/23	8	30.38	13	29.40	30.45	-5	2,788	-0.18%
2018/03/22	7	32.41	10	32.75	32.05	-3	2,764	-0.11%
2018/03/21	0	0.00	6	31.69	31.65	-6	2,698	-0.22%
2018/03/19	12	32.52	3	32.25	32.00	9	2,702	0.33%
2018/03/16	1	31.15	0	0.00	31.60	1	2,672	0.04%
2018/03/12	11	31.47	0	0.00	30.80	11	2,771	0.40%
2018/03/08	4	31.00	9	30.70	30.65	-5	2,895	-0.17%
2018/03/07	0	0.00	6	30.73	30.65	-6	3,205	-0.19%
2018/03/06	10	32.50	4	31.48	31.60	6	3,505	0.17%
2018/03/05	12	32.55	11	32.09	32.00	1	3,547	0.03%
2018/03/01	5	31.10	4	30.95	31.10	1	3,543	0.03%
2018/02/23	1	30.10	1	30.50	30.50	0	3,597	0.00%
2018/02/22	2	29.30	1	29.30	29.35	1	3,596	0.03%
2018/02/21	0	0.00	5	28.60	28.90	-5	3,601	-0.14%
2018/02/12	6	28.06	0	0.00	28.05	6	3,610	0.17%
2018/02/09	1	27.80	0	0.00	28.50	1	3,653	0.03%
2018/02/07	8	29.20	9	28.98	28.80	-1	3,709	-0.03%
2018/02/06	4	28.18	0	0.00	28.20	4	3,731	0.11%
2018/02/05	3	30.12	0	0.00	30.35	3	3,722	0.08%
2018/02/01	1	30.60	0	0.00	30.45	1	4,126	0.02%
2018/01/30	0	0.00	3	30.30	30.25	-3	4,319	-0.07%
2018/01/26	1	30.85	0	0.00	30.90	1	4,342	0.02%
2018/01/25	3	31.05	0	0.00	31.10	3	4,329	0.07%
2018/01/22	1	32.15	1	32.10	32.10	0	4,289	0.00%
2018/01/19	2	31.28	105	31.31	31.25	-103	4,246	-2.43%	大賣/鉅額交易
2018/01/18	67	32.54	0	0.00	31.85	67	4,188	1.60%
2018/01/17	51	32.72	10	32.80	32.15	41	4,078	1.01%
2018/01/16	4	33.89	13	34.72	34.80	-9	3,831	-0.23%
2018/01/15	0	0.00	3	31.50	31.65	-3	3,533	-0.08%
2018/01/12	6	32.01	5	31.90	31.70	1	3,538	0.03%
2018/01/11	1	31.95	10	32.00	32.00	-9	3,509	-0.26%
2018/01/10	4	32.04	3	31.62	31.30	1	3,474	0.03%
2018/01/09	11	31.94	8	31.90	31.90	3	3,420	0.09%
2018/01/08	5	31.55	6	31.48	31.00	-1	3,373	-0.03%
2018/01/05	1	30.55	0	0.00	30.80	1	3,286	0.03%
2018/01/03	7	31.03	7	30.94	31.35	0	3,194	0.00%
2018/01/02	5	30.10	1	30.10	30.30	4	3,101	0.13%