達方 (8163)-陽信-石牌券商分點個股進出

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/29	2	62.60	0	0.00	62.70	2	2,222	0.09%
2024/04/26	0	0.00	3	61.63	61.50	-3	2,213	-0.14%
2024/04/25	2	61.90	0	0.00	61.50	2	2,212	0.09%
2024/04/24	2	61.45	0	0.00	61.70	2	2,209	0.09%
2024/04/22	0	0.00	1	59.90	59.80	-1	2,211	-0.05%
2024/04/19	3	59.90	0	0.00	60.40	3	2,206	0.14%
2024/04/16	3	60.13	0	0.00	60.10	3	2,196	0.14%
2024/04/15	5	61.58	0	0.00	61.50	5	2,183	0.23%
2024/04/12	0	0.00	10	62.50	62.00	-10	2,221	-0.45%
2024/04/11	2	61.70	1	61.60	61.50	1	2,301	0.04%
2024/04/09	6	61.98	0	0.00	62.10	6	2,312	0.26%
2024/04/08	1	63.40	0	0.00	63.50	1	2,321	0.04%
2024/04/03	0	0.00	5	63.56	63.60	-5	2,345	-0.21%
2024/03/29	0	0.00	1	62.10	62.30	-1	2,319	-0.04%
2024/03/28	1	62.50	1	63.20	62.30	0	2,320	0.00%
2024/03/26	1	61.30	0	0.00	61.90	1	2,323	0.04%
2024/03/25	2	64.05	0	0.00	62.80	2	2,309	0.09%
2024/03/22	2	64.25	2	64.35	64.30	0	2,308	0.00%
2024/03/21	3	63.43	2	64.10	64.10	1	2,289	0.04%
2024/03/20	2	63.20	8	62.76	62.40	-6	2,288	-0.26%
2024/03/19	2	61.50	3	61.77	61.90	-1	2,245	-0.04%
2024/03/18	1	59.70	1	60.80	60.80	0	2,237	0.00%
2024/03/15	12	60.62	0	0.00	60.00	12	2,241	0.54%
2024/03/14	3	60.33	0	0.00	60.60	3	2,225	0.13%
2024/03/13	2	60.70	1	60.60	60.70	1	2,220	0.05%
2024/03/12	5	60.00	0	0.00	60.50	5	2,229	0.22%
2024/03/11	1	59.60	1	59.30	59.60	0	2,243	0.00%
2024/03/08	7	60.83	3	60.20	60.00	4	2,235	0.18%
2024/03/07	3	61.00	8	61.09	61.00	-5	2,216	-0.23%
2024/03/06	0	0.00	1	61.10	61.70	-1	2,159	-0.05%
2024/03/05	1	58.50	0	0.00	61.40	1	1,963	0.05%
2024/03/04	1	55.40	4	55.88	55.90	-3	1,648	-0.18%
2024/02/29	2	53.45	0	0.00	53.20	2	1,593	0.13%
2024/02/27	2	53.30	1	53.00	53.40	1	1,576	0.06%
2024/02/26	1	52.50	0	0.00	52.70	1	1,585	0.06%
2024/01/17	1	51.80	0	0.00	51.90	1	2,471	0.04%
2024/01/16	1	51.90	0	0.00	52.00	1	2,456	0.04%
2024/01/05	3	55.83	0	0.00	54.90	3	2,360	0.13%
2024/01/03	0	0.00	1	55.90	55.30	-1	2,241	-0.04%
2024/01/02	2	55.30	2	54.95	55.60	0	2,210	0.00%
2023/12/29	0	0.00	1	54.00	54.20	-1	2,162	-0.05%
2023/12/21	1	53.00	1	52.80	52.60	0	2,052	0.00%
2023/12/20	0	0.00	1	53.60	53.70	-1	2,025	-0.05%
2023/12/19	1	52.60	0	0.00	53.00	1	2,003	0.05%
2023/12/15	1	56.30	4	56.10	56.10	-3	1,931	-0.16%
2023/12/14	1	56.90	2	56.60	56.70	-1	1,889	-0.05%
2023/12/13	5	55.72	2	55.80	55.80	3	1,859	0.16%
2023/12/08	1	54.90	1	54.80	54.80	0	1,799	0.00%
2023/12/05	0	0.00	1	54.90	54.80	-1	1,714	-0.06%
2023/12/04	5	55.12	5	55.30	55.00	0	1,687	0.00%
2023/12/01	0	0.00	3	53.47	53.50	-3	1,625	-0.18%
2023/11/30	1	53.50	0	0.00	52.70	1	1,593	0.06%
2023/11/29	4	52.20	0	0.00	52.30	4	1,534	0.26%
2023/11/22	2	52.40	2	52.70	52.60	0	1,452	0.00%
2023/11/21	0	0.00	1	51.20	51.10	-1	1,379	-0.07%
2023/11/20	0	0.00	1	51.20	51.20	-1	1,361	-0.07%
2023/11/17	3	51.60	2	51.80	51.60	1	1,329	0.08%
2023/11/16	0	0.00	6	50.58	50.90	-6	1,267	-0.47%
2023/11/15	1	50.40	3	50.87	50.60	-2	1,249	-0.16%
2023/11/14	1	50.40	4	51.30	50.20	-3	1,211	-0.25%
2023/11/13	14	50.64	2	50.40	51.00	12	1,175	1.02%
2023/11/10	2	51.35	1	51.20	51.40	1	1,116	0.09%
2023/11/09	2	50.90	7	50.96	50.90	-5	1,063	-0.47%
2023/11/08	3	50.03	3	50.00	50.00	0	974	0.00%
2023/11/06	2	50.13	4.1	50.14	49.70	-2.1	881	-0.23%
2023/11/03	5	48.45	2	48.78	48.85	3	661	0.45%
2023/11/02	2	44.40	1	44.60	44.55	1	411	0.24%
2023/11/01	1	44.15	0	0.00	44.25	1	428	0.23%
2023/09/01	2	43.50	0	0.00	44.20	2	811	0.25%
2023/07/12	1	43.90	1	44.40	45.15	0	858	0.00%
2023/07/11	2	43.50	0	0.00	43.50	2	840	0.24%
2023/07/10	1	46.50	4	46.35	46.00	-3	821	-0.37%
2023/07/05	0	0.00	1	47.35	47.35	-1	824	-0.12%
2023/07/04	0.1	47.20	1	47.05	47.60	-1	820	-0.12%
2023/07/03	1	46.85	0	0.00	46.85	1	818	0.12%
2023/06/29	0	0.00	3	46.00	46.70	-3	803	-0.37%
2023/06/01	0	0.00	1	46.95	47.10	-1	959	-0.10%
2023/05/31	1	47.05	0	0.00	47.00	1	959	0.10%
2023/05/25	0	0.00	2	46.55	46.65	-2	925	-0.22%
2023/05/09	3	44.50	0	0.00	44.65	3	918	0.33%
2023/05/04	1	44.15	0	0.00	44.15	1	934	0.11%
2023/03/27	1	44.10	0	0.00	44.05	1	759	0.13%
2023/03/23	1	44.05	1	44.20	44.20	0	757	0.00%
2023/03/20	1	43.50	0	0.00	43.35	1	741	0.13%
2023/03/09	10	44.80	0	0.00	44.50	10	713	1.40%
2023/03/08	7	44.01	8	44.19	44.70	-1	671	-0.15%
2023/02/09	0	0.00	1	40.35	41.55	-1	511	-0.20%
2023/01/16	1	38.65	0	0.00	38.65	1	423	0.24%
2022/12/23	2	37.50	0	0.00	37.80	2	481	0.42%
2022/12/20	2	37.50	0	0.00	37.40	2	483	0.41%
2022/12/16	1	38.30	0	0.00	38.05	1	481	0.21%
2022/12/07	0	0.00	6	38.80	38.70	-6	494	-1.21%
2022/12/01	6	40.47	0	0.00	40.50	6	484	1.24%
2022/11/16	1	39.00	0	0.00	38.95	1	439	0.23%
2022/10/18	1	37.90	0	0.00	38.00	1	518	0.19%
2022/10/12	1	37.50	0	0.00	37.90	1	523	0.19%
2022/09/28	1	38.50	0	0.00	38.50	1	595	0.17%
2022/08/10	0	0.00	2	41.10	41.40	-2	723	-0.28%
2022/08/05	0	0.00	1	39.75	40.45	-1	710	-0.14%
2022/08/04	1	39.05	1	38.70	39.05	0	706	0.00%
2022/08/01	0	0.00	1	39.95	39.95	-1	780	-0.13%
2022/07/22	1	39.75	0	0.00	39.70	1	914	0.11%
2022/07/19	2	38.75	0	0.00	39.30	2	971	0.21%
2022/07/11	1	36.90	0	0.00	36.95	1	1,118	0.09%
2022/06/30	3	40.75	0	0.00	40.45	3	1,095	0.27%
2022/05/18	3	43.00	0	0.00	42.90	3	1,785	0.17%
2022/05/11	1	42.55	0	0.00	42.50	1	1,782	0.06%
2022/05/10	1	43.00	1	42.85	43.40	0	1,764	0.00%
2022/05/05	0	0.00	2	45.75	45.75	-2	1,706	-0.12%
2022/05/04	0	0.00	1	45.85	45.80	-1	1,685	-0.06%
2022/04/27	0	0.00	1	47.30	46.95	-1	1,650	-0.06%
2022/04/25	0	0.00	1	48.40	48.20	-1	1,627	-0.06%
2022/04/22	2	49.95	0	0.00	49.95	2	1,607	0.12%
2022/04/20	1	50.20	1	50.40	50.40	0	1,577	0.00%
2022/04/19	1	49.60	0	0.00	49.65	1	1,530	0.07%
2022/04/15	0	0.00	1	49.10	48.80	-1	1,523	-0.07%
2022/04/11	2	48.18	1	48.20	47.80	1	1,626	0.06%
2022/04/06	0	0.00	12	49.00	49.15	-12	1,868	-0.64%
2022/03/31	0	0.00	1	49.70	49.70	-1	1,917	-0.05%
2022/03/30	12	50.10	0	0.00	50.20	12	1,983	0.60%
2022/03/28	0	0.00	1	49.10	49.10	-1	1,958	-0.05%
2022/03/18	0	0.00	1	49.20	48.40	-1	2,142	-0.05%
2022/03/17	0	0.00	4	49.25	49.35	-4	2,134	-0.19%
2022/03/14	2	49.55	1	49.75	49.35	1	2,218	0.05%
2022/03/10	6	48.43	8	48.37	48.35	-2	2,323	-0.09%
2022/03/09	0	0.00	1	47.40	48.30	-1	2,435	-0.04%
2022/03/08	10	45.99	10	44.70	44.70	0	2,688	0.00%
2022/03/07	0	0.00	1	46.10	46.00	-1	2,710	-0.04%
2022/03/04	7	46.87	4	47.90	47.60	3	2,750	0.11%
2022/01/26	0	0.00	1	44.80	44.80	-1	3,474	-0.03%
2022/01/25	0	0.00	2	45.00	45.00	-2	3,476	-0.06%
2022/01/18	3	47.40	3	47.23	46.90	0	3,458	0.00%
2022/01/07	1	47.55	1	47.50	47.30	0	3,382	0.00%
2022/01/06	0	0.00	1	48.00	48.15	-1	3,342	-0.03%
2022/01/05	1	49.30	3	48.85	48.85	-2	3,313	-0.06%
2022/01/03	0	0.00	1	49.90	49.50	-1	3,252	-0.03%
2021/12/30	0	0.00	2	50.70	50.70	-2	3,209	-0.06%
2021/12/29	6	49.59	31	50.48	51.00	-25	3,153	-0.79%
2021/12/27	14	49.30	2	49.50	49.55	12	2,955	0.41%
2021/12/24	16	49.56	1	49.35	49.35	15	2,929	0.51%
2021/12/22	16	48.80	20	48.51	48.50	-4	2,834	-0.14%
2021/12/21	7	48.60	7	48.50	48.50	0	2,823	0.00%
2021/12/20	7	48.69	6	48.50	48.50	1	2,804	0.04%
2021/12/17	4	48.70	0	0.00	48.80	4	2,782	0.14%
2021/12/16	0	0.00	22	49.52	49.85	-22	2,709	-0.81%
2021/12/13	5	49.22	4	49.05	48.85	1	2,526	0.04%
2021/12/10	0	0.00	2	48.83	49.15	-2	2,501	-0.08%
2021/12/09	1	48.65	10	48.40	48.30	-9	2,450	-0.37%
2021/12/08	2	49.43	5	49.48	49.00	-3	2,383	-0.13%
2021/12/07	10	49.52	8	49.78	49.65	2	2,295	0.09%
2021/12/06	0	0.00	1	49.50	49.20	-1	2,207	-0.05%
2021/12/03	6	49.65	4	49.25	49.60	2	2,123	0.09%
2021/12/02	6	48.65	3	48.40	48.65	3	1,971	0.15%
2021/12/01	1	47.15	3	46.97	47.15	-2	1,611	-0.12%
2021/11/30	0	0.00	1	46.90	46.50	-1	1,580	-0.06%
2021/11/29	2	44.98	2	45.58	45.80	0	1,559	0.00%
2021/11/26	13	46.47	2	46.85	46.15	11	1,518	0.72%
2021/11/25	1	46.35	0	0.00	46.10	1	1,469	0.07%
2021/11/24	9	46.12	0	0.00	46.00	9	1,473	0.61%
2021/11/23	0	0.00	1	47.35	47.05	-1	1,332	-0.08%
2021/11/22	1	45.00	1	45.50	45.45	0	1,066	0.00%
2021/10/18	1	40.25	0	0.00	40.30	1	1,341	0.07%
2021/10/13	1	39.60	0	0.00	39.50	1	1,558	0.06%
2021/09/28	1	42.30	0	0.00	42.30	1	1,809	0.06%
2021/09/13	1	43.55	0	0.00	43.50	1	2,031	0.05%
2021/09/09	1	43.10	0	0.00	42.95	1	2,057	0.05%
2021/09/06	0	0.00	2	44.40	44.05	-2	2,092	-0.10%
2021/09/01	0	0.00	9	44.20	44.60	-9	2,163	-0.42%
2021/08/31	9	44.16	0	0.00	44.35	9	2,153	0.42%
2021/08/30	2	43.75	0	0.00	43.90	2	2,128	0.09%
2021/08/20	0	0.00	2	43.30	43.40	-2	2,107	-0.09%
2021/08/10	0	0.00	1	47.60	46.75	-1	2,098	-0.05%
2021/08/04	1	47.25	1	47.50	47.50	0	2,263	0.00%
2021/07/30	0	0.00	1	47.00	47.00	-1	2,500	-0.04%
2021/07/27	0	0.00	7	47.44	46.90	-7	2,579	-0.27%
2021/07/26	3	47.35	0	0.00	47.70	3	2,606	0.12%
2021/07/22	1	47.60	1	47.30	47.30	0	2,730	0.00%
2021/07/20	5	46.96	2	47.15	46.95	3	2,865	0.10%
2021/07/19	36	48.78	31	48.01	48.10	5	2,857	0.17%
2021/07/13	0	0.00	1	46.75	46.10	-1	2,951	-0.03%
2021/06/28	0	0.00	2	45.43	45.90	-2	3,144	-0.06%
2021/06/22	1	43.55	0	0.00	42.90	1	3,132	0.03%
2021/06/02	0	0.00	5	42.55	42.55	-5	3,572	-0.14%
2021/05/31	0	0.00	5	42.65	42.65	-5	3,606	-0.14%
2021/05/25	10	42.35	0	0.00	42.25	10	3,663	0.27%
2021/05/24	1	41.50	1	41.00	41.55	0	3,690	0.00%
2021/05/17	10	39.75	0	0.00	38.40	10	3,824	0.26%
2021/05/14	10	42.70	0	0.00	41.40	10	3,785	0.26%
2021/05/13	1	40.70	0	0.00	41.70	1	3,741	0.03%
2021/05/12	1	45.65	1	45.35	43.05	0	3,675	0.00%
2021/05/11	0	0.00	2	47.20	46.65	-2	3,625	-0.06%
2021/05/10	22	50.40	21	51.10	49.05	1	3,578	0.03%
2021/05/07	3	48.27	0	0.00	49.00	3	3,456	0.09%
2021/04/29	1	51.20	1	51.20	51.20	0	3,286	0.00%
2021/04/28	3	51.83	2	51.80	52.40	1	3,255	0.03%
2021/04/27	3	51.53	1	51.40	52.10	2	3,221	0.06%
2021/04/26	0	0.00	1	51.30	51.20	-1	3,112	-0.03%
2021/04/23	1	49.35	0	0.00	49.50	1	3,069	0.03%
2021/04/22	1	49.70	7	50.73	49.00	-6	3,058	-0.20%
2021/04/21	8	51.46	0	0.00	51.00	8	3,010	0.27%
2021/04/19	0	0.00	5	48.60	49.15	-5	2,948	-0.17%
2021/04/16	5	48.30	0	0.00	48.25	5	2,934	0.17%
2021/04/15	0	0.00	1	47.45	47.40	-1	2,928	-0.03%
2021/04/09	2	48.30	1	48.50	48.00	1	2,896	0.03%
2021/04/08	1	49.30	0	0.00	49.20	1	2,818	0.04%
2021/04/06	4	47.35	0	0.00	47.40	4	2,722	0.15%
2021/03/30	0	0.00	20	47.51	47.65	-20	2,710	-0.74%
2021/03/29	0	0.00	1	46.80	47.55	-1	2,695	-0.04%
2021/03/24	1	46.25	0	0.00	46.70	1	2,687	0.04%
2021/03/19	0	0.00	2	47.15	47.05	-2	2,686	-0.07%
2021/03/18	1	47.40	0	0.00	47.45	1	2,684	0.04%
2021/03/17	0	0.00	1	47.45	47.45	-1	2,696	-0.04%
2021/03/12	0	0.00	1	45.90	46.05	-1	2,647	-0.04%
2021/03/11	3	47.40	0	0.00	46.65	3	2,776	0.11%
2021/03/10	0	0.00	5	46.62	47.40	-5	2,775	-0.18%
2021/03/09	0	0.00	7	45.65	45.75	-7	2,732	-0.26%
2021/03/05	2	44.70	0	0.00	45.05	2	2,746	0.07%
2021/03/04	1	46.00	13	46.10	45.35	-12	2,773	-0.43%
2021/03/02	1	45.10	2	46.15	45.30	-1	2,723	-0.04%
2021/02/25	3	45.35	1	44.95	45.05	2	2,762	0.07%
2021/02/24	0	0.00	6	44.45	44.55	-6	2,748	-0.22%
2021/02/19	0	0.00	3	42.70	43.55	-3	2,722	-0.11%
2021/02/18	0	0.00	2	42.80	42.60	-2	2,709	-0.07%
2021/02/01	1	40.65	0	0.00	40.55	1	2,985	0.03%
2021/01/28	1	41.75	0	0.00	41.80	1	3,058	0.03%
2021/01/27	0	0.00	29	41.69	41.85	-29	3,066	-0.95%
2021/01/26	29	42.23	0	0.00	41.65	29	3,121	0.93%
2021/01/25	4	42.25	0	0.00	42.00	4	3,093	0.13%
2021/01/21	1	40.90	0	0.00	41.15	1	3,093	0.03%
2021/01/20	1	42.90	0	0.00	41.05	1	3,085	0.03%
2021/01/15	0	0.00	1	43.95	44.10	-1	3,052	-0.03%
2021/01/14	3	45.13	0	0.00	44.95	3	3,040	0.10%
2021/01/12	1	45.35	0	0.00	44.25	1	2,974	0.03%
2021/01/08	1	43.70	1	43.75	43.75	0	2,910	0.00%
2021/01/06	2	43.63	3	43.63	43.55	-1	2,879	-0.03%
2021/01/05	1	43.95	2	43.93	44.55	-1	2,817	-0.04%
2021/01/04	1	43.40	0	0.00	43.60	1	2,789	0.04%
2020/12/28	4	43.21	8	43.31	43.40	-4	2,749	-0.15%
2020/12/25	5	43.15	0	0.00	43.00	5	2,737	0.18%
2020/12/22	0	0.00	3	42.70	42.10	-3	2,736	-0.11%
2020/12/21	0	0.00	5	42.60	42.65	-5	2,747	-0.18%
2020/12/18	2	42.80	0	0.00	42.30	2	2,735	0.07%
2020/12/14	1	44.75	0	0.00	44.70	1	2,708	0.04%
2020/12/11	3	43.80	0	0.00	43.75	3	2,696	0.11%
2020/12/10	8	45.41	0	0.00	44.70	8	2,658	0.30%
2020/12/09	2	45.95	0	0.00	46.00	2	2,599	0.08%
2020/12/08	7	45.84	3	46.08	45.75	4	2,577	0.16%
2020/12/07	0	0.00	6	46.95	46.70	-6	2,543	-0.24%
2020/12/04	6	45.45	2	44.13	45.40	4	2,382	0.17%
2020/12/02	1	44.05	0	0.00	43.60	1	2,418	0.04%
2020/12/01	2	43.38	10	43.48	43.80	-8	2,532	-0.32%
2020/11/30	19	42.98	34	43.28	43.35	-15	2,690	-0.56%
2020/11/27	2	42.50	1	42.50	42.50	1	2,664	0.04%
2020/11/24	3	43.42	4	43.60	43.40	-1	2,814	-0.04%
2020/11/23	1	42.60	24	42.64	42.90	-23	2,741	-0.84%
2020/11/20	8	42.50	7	42.51	42.50	1	2,711	0.04%
2020/11/19	11	42.50	11	42.45	42.50	0	2,680	0.00%
2020/11/18	1	41.95	10	42.02	41.95	-9	2,605	-0.35%
2020/11/17	0	0.00	9	41.95	42.00	-9	2,598	-0.35%
2020/11/16	5	42.00	0	0.00	41.75	5	2,666	0.19%
2020/11/13	10	41.60	0	0.00	41.75	10	2,744	0.36%
2020/11/12	19	42.15	20	41.69	41.45	-1	2,788	-0.04%
2020/11/11	29	42.20	13	42.21	42.25	16	2,796	0.57%
2020/11/10	39	42.03	11	42.08	42.00	28	2,788	1.00%
2020/11/09	24	42.20	24	41.90	41.70	0	2,744	0.00%
2020/11/06	0	0.00	15	41.62	41.85	-15	2,629	-0.57%
2020/11/05	30	40.78	21	40.61	40.75	9	2,578	0.35%
2020/11/04	0	0.00	10	40.35	40.55	-10	2,605	-0.38%
2020/11/03	10	40.60	0	0.00	40.50	10	2,676	0.37%
2020/10/28	1	39.80	6	39.65	39.95	-5	2,879	-0.17%
2020/10/26	0	0.00	7	40.03	40.15	-7	2,841	-0.25%
2020/10/23	2	39.30	0	0.00	39.45	2	2,813	0.07%
2020/10/19	1	39.60	1	39.45	39.30	0	2,917	0.00%
2020/10/14	1	39.15	0	0.00	38.85	1	2,901	0.03%
2020/10/12	0	0.00	10	38.75	38.35	-10	3,055	-0.33%
2020/10/08	0	0.00	1	38.65	38.30	-1	3,084	-0.03%
2020/10/07	0	0.00	6	38.43	38.40	-6	3,132	-0.19%
2020/10/06	7	38.40	0	0.00	38.50	7	3,184	0.22%
2020/10/05	1	38.10	0	0.00	38.10	1	3,219	0.03%
2020/09/25	6	37.68	0	0.00	37.05	6	3,597	0.17%
2020/09/24	5	38.00	0	0.00	37.75	5	3,600	0.14%
2020/09/22	1	38.70	7	38.55	39.00	-6	3,622	-0.17%
2020/09/16	3	39.65	2	39.60	39.60	1	3,610	0.03%
2020/09/11	1	39.35	5	39.51	39.15	-4	3,630	-0.11%
2020/09/10	1	40.30	0	0.00	40.15	1	3,598	0.03%
2020/09/09	6	40.12	0	0.00	40.35	6	3,577	0.17%
2020/09/08	10	40.49	10	41.25	40.20	0	3,557	0.00%
2020/09/07	8	41.79	5	42.56	41.60	3	3,515	0.09%
2020/09/04	4	41.30	0	0.00	42.70	4	3,435	0.12%
2020/09/03	11	40.98	7	41.69	41.90	4	3,382	0.12%
2020/09/01	2	40.00	6	40.17	40.30	-4	3,240	-0.12%
2020/08/31	2	40.33	0	0.00	40.45	2	3,253	0.06%
2020/08/28	1	38.60	1	38.95	38.95	0	3,135	0.00%
2020/08/27	1	38.70	0	0.00	38.55	1	3,153	0.03%
2020/08/26	1	38.70	1	38.60	38.60	0	3,150	0.00%
2020/08/24	5	38.00	0	0.00	38.10	5	3,140	0.16%
2020/08/20	0	0.00	1	38.15	37.30	-1	3,144	-0.03%
2020/08/13	1	39.05	1	39.15	39.25	0	2,801	0.00%
2020/08/11	0	0.00	4	39.20	39.15	-4	2,715	-0.15%
2020/08/10	3	38.93	0	0.00	38.90	3	2,686	0.11%
2020/08/07	11	38.77	26	39.13	39.25	-15	2,659	-0.56%
2020/08/06	10	38.60	13	38.62	38.70	-3	2,595	-0.12%
2020/08/05	10	37.50	10	37.95	38.15	0	2,456	0.00%
2020/08/04	0	0.00	3	36.50	36.50	-3	2,386	-0.13%
2020/08/03	11	36.36	6	36.39	36.10	5	2,385	0.21%
2020/07/30	30	35.10	30	35.30	35.30	0	2,384	0.00%
2020/07/24	13	36.87	0	0.00	36.65	13	2,409	0.54%
2020/07/23	0	0.00	1	37.40	37.40	-1	2,412	-0.04%
2020/07/22	0	0.00	1	37.60	37.60	-1	2,412	-0.04%
2020/07/21	0	0.00	1	37.60	37.50	-1	2,410	-0.04%
2020/07/16	6	38.70	8	38.31	38.00	-2	2,412	-0.08%
2020/07/15	0	0.00	5	37.35	37.30	-5	2,293	-0.22%
2020/07/14	0	0.00	5	37.65	37.65	-5	2,279	-0.22%
2020/07/13	0	0.00	15	37.54	38.30	-15	2,248	-0.67%
2020/07/10	1	37.45	3	37.40	37.35	-2	2,257	-0.09%
2020/07/09	0	0.00	2	38.25	38.00	-2	2,233	-0.09%
2020/07/08	11	40.25	7	40.26	40.20	4	2,138	0.19%
2020/07/07	4	40.26	18	40.38	40.10	-14	2,056	-0.68%
2020/07/06	0	0.00	3	39.80	40.35	-3	2,010	-0.15%
2020/07/03	16	39.14	0	0.00	39.10	16	1,973	0.81%
2020/07/02	6	38.93	0	0.00	38.95	6	1,972	0.30%
2020/07/01	0	0.00	1	38.25	38.20	-1	1,942	-0.05%
2020/06/30	5	37.75	0	0.00	37.85	5	1,944	0.26%
2020/06/24	1	38.15	0	0.00	38.00	1	1,931	0.05%
2020/06/23	4	37.65	0	0.00	37.80	4	1,948	0.21%
2020/06/19	10	38.10	0	0.00	37.70	10	1,968	0.51%
2020/06/17	1	37.50	0	0.00	37.40	1	1,955	0.05%
2020/06/11	0	0.00	17	38.24	38.20	-17	2,092	-0.81%
2020/06/10	15	39.00	0	0.00	38.85	15	2,073	0.72%
2020/06/08	1	38.70	0	0.00	38.65	1	2,085	0.05%
2020/06/05	0	0.00	3	38.60	38.80	-3	2,038	-0.15%
2020/06/04	1	37.50	0	0.00	37.60	1	1,977	0.05%
2020/06/02	1	36.80	0	0.00	36.60	1	1,958	0.05%
2020/05/29	0	0.00	1	36.00	35.90	-1	1,944	-0.05%
2020/05/26	1	36.30	0	0.00	36.25	1	1,944	0.05%
2020/05/14	1	36.70	0	0.00	36.20	1	1,997	0.05%
2020/05/08	1	38.00	0	0.00	38.00	1	1,929	0.05%
2020/05/05	0	0.00	2	37.80	37.50	-2	1,920	-0.10%
2020/04/30	1	37.40	1	37.30	37.30	0	1,901	0.00%
2020/04/29	6	36.92	0	0.00	36.95	6	1,895	0.32%
2020/04/28	16	36.42	16	37.37	36.90	0	1,899	0.00%
2020/04/24	0	0.00	1	35.45	35.50	-1	1,887	-0.05%
2020/04/22	1	35.30	0	0.00	35.40	1	1,892	0.05%
2020/04/15	2	35.48	2	35.20	35.20	0	1,867	0.00%
2020/04/13	0	0.00	1	34.00	33.65	-1	1,898	-0.05%
2020/04/10	2	33.98	2	34.10	34.10	0	1,941	0.00%
2020/04/09	1	33.80	1	33.90	33.90	0	2,067	0.00%
2020/04/08	0	0.00	1	33.70	33.50	-1	2,052	-0.05%
2020/04/07	1	31.80	0	0.00	31.80	1	2,036	0.05%
2020/03/25	0	0.00	7	29.85	29.60	-7	2,303	-0.30%
2020/03/24	7	28.81	0	0.00	28.70	7	2,308	0.30%
2020/03/23	0	0.00	2	27.55	27.65	-2	2,309	-0.09%
2020/03/20	10	27.10	11	28.21	28.40	-1	2,326	-0.04%
2020/03/17	1	28.55	1	29.40	28.65	0	2,324	0.00%
2020/03/16	9	29.11	0	0.00	28.50	9	2,293	0.39%
2020/03/13	1	29.10	1	28.65	29.25	0	2,295	0.00%
2020/03/12	0	0.00	1	31.60	31.60	-1	2,293	-0.04%
2020/03/11	1	35.50	0	0.00	35.00	1	2,325	0.04%
2020/03/03	5	38.18	0	0.00	37.70	5	2,373	0.21%
2020/02/25	0	0.00	4	38.80	39.40	-4	2,350	-0.17%
2020/02/24	0	0.00	2	38.85	38.70	-2	2,328	-0.09%
2020/02/21	1	39.30	1	39.25	39.10	0	2,322	0.00%
2020/02/20	2	39.20	0	0.00	39.05	2	2,319	0.09%
2020/02/19	1	39.25	0	0.00	39.20	1	2,312	0.04%
2020/02/18	3	39.08	0	0.00	38.95	3	2,309	0.13%
2020/02/17	10	38.70	0	0.00	38.70	10	2,289	0.44%
2020/02/14	0	0.00	1	38.80	38.70	-1	2,292	-0.04%
2020/02/13	8	38.50	0	0.00	38.25	8	2,292	0.35%
2020/02/10	0	0.00	4	36.85	37.00	-4	2,313	-0.17%
2020/02/05	1	38.55	0	0.00	38.00	1	2,314	0.04%
2020/02/04	12	38.21	10	38.70	38.70	2	2,318	0.09%
2020/01/31	0	0.00	6	39.00	38.50	-6	2,324	-0.26%
2020/01/17	0	0.00	1	42.65	42.65	-1	2,289	-0.04%
2020/01/16	0	0.00	1	43.00	42.80	-1	2,304	-0.04%
2020/01/15	1	43.30	1	42.85	42.85	0	2,295	0.00%
2020/01/14	1	43.05	6	43.10	43.40	-5	2,302	-0.22%
2020/01/13	0	0.00	1	42.35	42.35	-1	2,339	-0.04%
2020/01/10	0	0.00	32	42.71	42.80	-32	2,357	-1.36%
2020/01/09	7	43.31	1	43.50	43.00	6	2,356	0.25%
2020/01/08	1	42.75	4	43.55	42.70	-3	2,347	-0.13%
2020/01/07	5	42.99	0	0.00	43.15	5	2,344	0.21%
2020/01/06	2	43.88	0	0.00	44.00	2	2,279	0.09%
2020/01/03	28	45.14	0	0.00	44.30	28	2,241	1.25%
2020/01/02	1	43.75	0	0.00	44.05	1	2,112	0.05%
2019/12/30	0	0.00	4	43.90	44.65	-4	2,044	-0.20%
2019/12/27	0	0.00	4	42.93	42.95	-4	1,944	-0.21%
2019/12/26	1	42.75	0	0.00	42.75	1	1,943	0.05%
2019/12/25	3	43.15	1	43.25	42.90	2	2,025	0.10%
2019/12/24	0	0.00	10	42.92	42.90	-10	2,020	-0.49%
2019/12/23	3	42.40	5	42.21	42.15	-2	2,006	-0.10%
2019/12/20	20	44.10	4	45.29	43.35	16	1,974	0.81%
2019/12/19	3	43.48	2	43.80	43.95	1	1,810	0.06%
2019/12/18	0	0.00	5	43.64	43.85	-5	1,777	-0.28%
2019/12/17	2	43.08	4	43.24	43.15	-2	1,746	-0.11%
2019/12/16	0	0.00	28	43.21	43.40	-28	1,719	-1.63%
2019/12/13	1	42.50	2	42.70	42.50	-1	1,681	-0.06%
2019/12/12	3	42.32	0	0.00	42.30	3	1,649	0.18%
2019/12/11	0	0.00	21	42.41	42.30	-21	1,612	-1.30%
2019/12/10	2	42.03	10	41.93	42.10	-8	1,579	-0.51%
2019/12/09	2	41.80	2	42.15	41.70	0	1,550	0.00%
2019/12/06	4	41.28	5	41.41	41.65	-1	1,494	-0.07%
2019/12/04	1	40.65	6	40.44	40.40	-5	1,471	-0.34%
2019/12/03	10	40.50	11	40.36	40.15	-1	1,441	-0.07%
2019/11/26	11	39.80	10	39.85	39.85	1	1,468	0.07%
2019/11/12	10	38.90	0	0.00	38.95	10	1,504	0.66%
2019/11/11	0	0.00	5	39.20	38.60	-5	1,525	-0.33%
2019/11/07	3	39.68	0	0.00	39.50	3	1,522	0.20%
2019/11/06	12	39.94	9	39.55	39.55	3	1,513	0.20%
2019/11/04	6	40.09	0	0.00	40.10	6	1,518	0.40%
2019/10/31	1	40.75	0	0.00	40.90	1	1,505	0.07%
2019/10/30	0	0.00	1	40.00	40.15	-1	1,471	-0.07%
2019/10/29	0	0.00	1	40.00	40.00	-1	1,458	-0.07%
2019/10/23	1	41.00	0	0.00	41.00	1	1,439	0.07%
2019/10/21	0	0.00	2	41.20	41.35	-2	1,426	-0.14%
2019/10/04	2	39.90	16	39.80	39.80	-14	1,377	-1.02%
2019/10/02	20	40.70	24	40.50	40.50	-4	1,608	-0.25%
2019/10/01	42	40.67	43	40.86	40.90	-1	1,644	-0.06%
2019/09/26	42	39.46	20	39.05	39.05	22	1,632	1.35%
2019/09/18	2	39.50	0	0.00	39.50	2	1,726	0.12%
2019/09/10	0	0.00	12	39.55	39.50	-12	1,899	-0.63%
2019/09/09	1	40.00	2	40.23	39.65	-1	1,939	-0.05%
2019/09/06	3	40.88	0	0.00	40.60	3	1,926	0.16%
2019/09/05	7	42.20	0	0.00	42.05	7	1,903	0.37%
2019/09/02	1	41.80	1	41.85	41.85	0	1,963	0.00%
2019/08/30	1	42.00	3	42.07	41.40	-2	1,962	-0.10%
2019/08/28	0	0.00	5	40.55	40.50	-5	1,918	-0.26%
2019/08/21	5	41.60	0	0.00	41.35	5	1,959	0.26%
2019/08/19	0	0.00	1	41.30	41.70	-1	1,963	-0.05%
2019/08/15	4	39.60	0	0.00	40.30	4	1,971	0.20%
2019/08/14	1	41.25	0	0.00	40.85	1	1,973	0.05%
2019/08/12	7	39.29	1	39.90	40.00	6	1,965	0.31%
2019/08/02	0	0.00	5	40.45	40.25	-5	2,051	-0.24%
2019/07/29	10	42.30	0	0.00	42.25	10	2,081	0.48%
2019/07/26	1	42.20	0	0.00	42.25	1	2,089	0.05%
2019/07/19	0	0.00	5	41.15	41.00	-5	2,238	-0.22%
2019/07/18	4	41.11	0	0.00	40.95	4	2,274	0.18%
2019/07/16	5	42.10	0	0.00	42.25	5	2,368	0.21%
2019/07/15	2	41.40	0	0.00	41.75	2	2,528	0.08%
2019/07/09	2	41.85	0	0.00	41.80	2	3,143	0.06%
2019/07/08	2	46.50	7	46.29	46.50	-5	3,069	-0.16%
2019/07/04	7	46.01	7	46.17	46.05	0	3,035	0.00%
2019/07/03	1	45.00	10	45.00	44.95	-9	3,051	-0.29%
2019/07/02	5	45.38	0	0.00	45.35	5	3,074	0.16%
2019/07/01	0	0.00	1	45.05	45.15	-1	3,094	-0.03%
2019/06/25	0	0.00	1	44.25	44.20	-1	3,672	-0.03%
2019/06/21	0	0.00	2	44.30	44.20	-2	3,702	-0.05%
2019/06/20	13	44.56	0	0.00	44.60	13	3,710	0.35%
2019/06/19	5	43.93	0	0.00	43.90	5	3,704	0.13%
2019/06/18	4	44.10	0	0.00	43.90	4	3,689	0.11%
2019/06/17	0	0.00	3	43.78	44.20	-3	3,652	-0.08%
2019/06/13	2	43.25	0	0.00	42.30	2	3,633	0.06%
2019/06/12	0	0.00	1	43.90	43.40	-1	3,652	-0.03%
2019/05/31	28	43.00	0	0.00	43.35	28	3,918	0.71%
2019/05/27	2	41.80	0	0.00	41.80	2	4,296	0.05%
2019/05/21	1	42.90	0	0.00	43.00	1	4,643	0.02%
2019/05/16	1	44.85	0	0.00	43.80	1	4,877	0.02%
2019/05/09	1	47.65	4	47.70	46.30	-3	5,301	-0.06%
2019/05/08	5	47.10	0	0.00	47.15	5	5,339	0.09%
2019/05/07	1	47.05	0	0.00	46.80	1	5,398	0.02%
2019/05/03	1	48.10	1	48.15	48.00	0	5,453	0.00%
2019/04/30	0	0.00	4	47.23	47.60	-4	5,452	-0.07%
2019/04/29	5	47.53	4	47.71	47.00	1	5,443	0.02%
2019/04/26	2	49.88	2	49.95	49.35	0	5,378	0.00%
2019/04/25	0	0.00	1	50.70	50.40	-1	5,380	-0.02%
2019/04/24	4	50.78	1	51.40	50.40	3	5,410	0.06%
2019/04/23	1	50.40	8	50.53	51.00	-7	5,414	-0.13%
2019/04/22	2	50.50	0	0.00	50.40	2	5,390	0.04%
2019/04/19	8	53.01	11	51.61	51.50	-3	5,344	-0.06%
2019/04/18	8	54.28	7	53.39	51.90	1	5,217	0.02%
2019/04/17	3	52.20	5	52.06	52.10	-2	4,912	-0.04%
2019/04/16	1	51.30	0	0.00	51.20	1	4,821	0.02%
2019/04/15	5	51.58	8	51.74	50.80	-3	4,788	-0.06%
2019/04/12	1	51.00	1	51.30	51.20	0	4,768	0.00%
2019/04/11	1	51.70	2	50.85	50.50	-1	4,731	-0.02%
2019/04/10	1	50.40	0	0.00	50.80	1	4,659	0.02%
2019/04/09	3	50.10	0	0.00	50.40	3	4,635	0.06%
2019/04/08	2	49.88	0	0.00	49.60	2	4,577	0.04%
2019/04/02	0	0.00	2	49.20	49.20	-2	4,554	-0.04%
2019/04/01	4	49.88	0	0.00	49.55	4	4,514	0.09%
2019/03/29	15	51.44	19	51.23	51.00	-4	4,422	-0.09%
2019/03/28	5	50.48	5	50.04	50.20	0	4,217	0.00%
2019/03/26	2	48.35	0	0.00	47.95	2	4,058	0.05%
2019/03/25	0	0.00	2	47.70	47.95	-2	4,079	-0.05%
2019/03/22	0	0.00	5	49.00	48.85	-5	4,131	-0.12%
2019/03/21	2	48.25	1	48.00	48.00	1	4,149	0.02%
2019/03/20	1	47.80	1	48.00	48.15	0	4,213	0.00%
2019/03/18	5	47.90	0	0.00	47.80	5	4,279	0.12%
2019/03/15	12	48.78	12	48.30	48.30	0	4,320	0.00%
2019/03/14	3	48.28	7	47.97	48.20	-4	4,347	-0.09%
2019/03/13	5	47.45	3	47.95	47.35	2	4,420	0.05%
2019/03/12	6	48.48	5	49.05	48.45	1	4,427	0.02%
2019/03/11	1	49.20	1	48.90	48.60	0	4,576	0.00%
2019/03/08	11	49.40	2	49.10	48.95	9	4,900	0.18%
2019/03/07	23	49.40	27	50.41	48.90	-4	5,053	-0.08%
2019/03/06	26	49.48	26	49.77	49.40	0	5,198	0.00%
2019/03/05	34	50.28	40	50.63	49.40	-6	5,330	-0.11%
2019/02/27	4	47.15	2	47.65	48.60	2	5,299	0.04%
2019/02/26	1	49.40	12	49.30	48.30	-11	5,304	-0.21%
2019/02/25	3	49.95	1	49.50	49.65	2	5,363	0.04%
2019/02/22	12	49.58	5	49.05	49.25	7	5,642	0.12%
2019/02/21	3	50.07	0	0.00	49.65	3	5,740	0.05%
2019/02/20	23	49.09	25	49.22	49.45	-2	6,090	-0.03%
2019/02/19	38	48.35	30	47.93	48.20	8	6,410	0.12%
2019/02/15	1	47.40	1	46.60	46.30	0	6,500	0.00%
2019/02/14	20	47.45	24	48.13	46.90	-4	6,474	-0.06%
2019/02/13	1	47.75	7	47.41	47.50	-6	6,440	-0.09%
2019/02/12	22	46.77	23	47.30	46.30	-1	6,335	-0.02%
2019/02/11	36	45.95	33	45.04	46.15	3	6,297	0.05%
2019/01/30	0	0.00	5	43.90	43.90	-5	6,298	-0.08%
2019/01/29	33	43.83	33	43.99	43.90	0	6,405	0.00%
2019/01/28	30	43.85	30	43.78	43.85	0	6,408	0.00%
2019/01/25	20	42.81	20	43.15	42.65	0	6,668	0.00%
2019/01/24	14	42.85	14	42.25	42.25	0	6,838	0.00%
2019/01/17	1	42.30	2	42.43	41.45	-1	7,253	-0.01%
2019/01/16	18	42.47	16	42.40	42.50	2	7,284	0.03%
2019/01/15	20	42.00	22	42.12	42.00	-2	7,408	-0.03%
2019/01/14	1	41.30	0	0.00	41.30	1	7,474	0.01%
2019/01/10	1	41.30	1	40.90	40.80	0	7,608	0.00%
2019/01/09	0	0.00	1	42.20	41.50	-1	7,678	-0.01%
2019/01/08	0	0.00	1	39.80	39.80	-1	7,699	-0.01%
2019/01/07	0	0.00	2	38.80	39.00	-2	7,804	-0.03%
2019/01/04	2	37.58	0	0.00	37.70	2	8,013	0.02%
2019/01/03	2	39.15	0	0.00	38.50	2	8,106	0.02%
2018/12/27	0	0.00	1	39.50	39.35	-1	8,678	-0.01%
2018/12/26	0	0.00	2	38.70	38.70	-2	8,713	-0.02%
2018/12/25	1	39.10	0	0.00	39.15	1	8,747	0.01%
2018/12/21	0	0.00	10	39.00	40.10	-10	8,977	-0.11%
2018/12/19	1	41.65	0	0.00	41.25	1	9,063	0.01%
2018/12/17	1	43.25	0	0.00	42.35	1	9,208	0.01%
2018/12/14	0	0.00	2	42.70	43.40	-2	9,231	-0.02%
2018/12/13	2	42.65	0	0.00	42.10	2	9,257	0.02%
2018/12/11	5	41.45	2	41.45	41.20	3	9,419	0.03%
2018/12/10	10	41.60	10	41.00	41.00	0	9,549	0.00%
2018/12/07	1	42.30	1	42.45	42.40	0	9,581	0.00%
2018/12/06	1	43.95	5	41.35	41.35	-4	9,661	-0.04%
2018/12/05	5	44.40	0	0.00	43.70	5	9,644	0.05%
2018/12/04	1	46.35	10	45.99	45.30	-9	9,765	-0.09%
2018/12/03	5	46.18	9	46.07	46.00	-4	9,903	-0.04%
2018/11/30	12	43.32	3	43.20	42.85	9	9,702	0.09%
2018/11/29	11	43.09	2	43.18	42.60	9	9,660	0.09%
2018/11/28	3	42.68	3	43.02	43.35	0	9,822	0.00%
2018/11/27	7	41.79	10	42.23	42.70	-3	10,097	-0.03%
2018/11/26	1	41.60	0	0.00	41.90	1	10,169	0.01%
2018/11/23	1	42.50	1	40.75	40.95	0	10,650	0.00%
2018/11/22	11	43.05	18	42.50	42.20	-7	11,237	-0.06%
2018/11/21	2	43.63	1	44.50	43.45	1	11,316	0.01%
2018/11/20	4	43.00	7	42.87	42.85	-3	11,248	-0.03%
2018/11/19	17	43.03	15	42.98	43.35	2	11,244	0.02%
2018/11/16	1	39.65	4	42.23	42.45	-3	10,913	-0.03%
2018/11/15	0	0.00	4	38.45	38.60	-4	10,502	-0.04%
2018/11/14	5	37.75	8	38.26	38.15	-3	10,558	-0.03%
2018/11/13	1	36.15	0	0.00	36.30	1	10,537	0.01%
2018/11/12	1	36.75	3	36.68	36.50	-2	10,744	-0.02%
2018/11/09	1	37.40	0	0.00	37.90	1	10,946	0.01%
2018/11/08	1	39.00	0	0.00	37.60	1	11,142	0.01%
2018/11/07	3	37.40	3	37.97	38.20	0	11,387	0.00%
2018/11/06	6	37.60	5	36.55	36.55	1	11,635	0.01%
2018/11/05	3	38.47	1	38.30	38.30	2	11,813	0.02%
2018/11/02	6	39.69	2	40.38	38.50	4	12,206	0.03%
2018/11/01	10	35.70	12	37.52	38.00	-2	12,109	-0.02%
2018/10/31	10	35.53	9	35.90	35.60	1	12,270	0.01%
2018/10/30	4	33.36	2	33.90	33.80	2	12,463	0.02%
2018/10/29	2	34.65	1	35.10	34.90	1	12,819	0.01%
2018/10/26	7	34.57	1	34.75	34.35	6	13,108	0.05%
2018/10/25	12	34.36	15	35.36	34.30	-3	13,319	-0.02%
2018/10/24	2	37.55	0	0.00	37.20	2	13,823	0.01%
2018/10/23	5	38.54	0	0.00	37.20	5	14,375	0.03%
2018/10/22	2	37.60	11	37.79	38.20	-9	14,660	-0.06%
2018/10/19	4	36.16	0	0.00	36.25	4	14,996	0.03%
2018/10/17	0	0.00	1	39.90	37.95	-1	15,515	-0.01%
2018/10/16	1	38.50	0	0.00	38.70	1	15,752	0.01%
2018/10/15	6	38.37	1	38.25	38.10	5	16,077	0.03%
2018/10/12	1	37.30	1	38.00	38.00	0	16,424	0.00%
2018/10/11	2	36.15	2	36.35	35.65	0	16,551	0.00%
2018/10/09	7	39.24	3	39.73	39.60	4	16,632	0.02%
2018/10/08	2	39.68	4	39.05	38.70	-2	16,608	-0.01%
2018/10/05	0	0.00	48	44.11	40.55	-48	16,636	-0.29%
2018/10/03	0	0.00	3	44.88	44.85	-3	16,756	-0.02%
2018/10/02	0	0.00	11	46.43	45.45	-11	16,880	-0.07%
2018/09/28	0	0.00	2	44.60	44.70	-2	17,123	-0.01%
2018/09/27	13	46.04	11	44.78	44.55	2	17,100	0.01%
2018/09/26	1	48.20	0	0.00	46.65	1	17,279	0.01%
2018/09/25	2	47.25	1	47.25	47.15	1	17,431	0.01%
2018/09/21	29	46.92	3	47.15	47.45	26	17,599	0.15%
2018/09/20	0	0.00	1	46.60	46.30	-1	17,626	-0.01%
2018/09/19	3	46.57	4	46.01	45.90	-1	17,739	-0.01%
2018/09/18	0	0.00	1	46.40	46.20	-1	18,029	-0.01%
2018/09/17	11	48.05	6	47.50	47.50	5	18,147	0.03%
2018/09/14	1	47.75	5	47.40	47.20	-4	18,202	-0.02%
2018/09/13	9	46.34	2	45.30	45.30	7	18,300	0.04%
2018/09/12	0	0.00	1	46.50	46.20	-1	18,486	-0.01%
2018/09/11	0	0.00	1	48.10	47.95	-1	18,890	-0.01%
2018/09/10	0	0.00	1	47.45	46.90	-1	19,253	-0.01%
2018/09/07	10	46.90	1	49.30	48.00	9	19,522	0.05%
2018/09/06	2	52.05	1	51.40	51.40	1	19,801	0.01%
2018/09/05	1	52.50	4	51.63	51.70	-3	20,055	-0.01%
2018/09/04	12	52.94	6	52.67	52.50	6	20,382	0.03%
2018/09/03	5	54.70	14	53.66	53.20	-9	20,383	-0.04%
2018/08/31	0	0.00	10	59.10	59.10	-10	20,235	-0.05%
2018/08/30	19	59.04	10	59.12	59.50	9	20,644	0.04%
2018/08/29	8	56.58	27	58.03	58.60	-19	20,528	-0.09%
2018/08/28	13	54.48	11	54.06	53.70	2	20,044	0.01%
2018/08/27	2	53.90	8	53.28	53.60	-6	20,136	-0.03%
2018/08/24	6	50.70	6	51.05	51.20	0	20,142	0.00%
2018/08/23	3	52.30	1	51.10	50.90	2	20,315	0.01%
2018/08/22	7	52.69	9	52.87	52.80	-2	20,443	-0.01%
2018/08/21	10	53.45	9	53.67	53.30	1	20,954	0.00%
2018/08/20	4	52.28	5	52.58	53.10	-1	21,048	0.00%
2018/08/17	22	52.77	33	53.38	51.70	-11	21,292	-0.05%
2018/08/16	40	52.77	25	53.00	53.00	15	21,414	0.07%
2018/08/15	13	51.36	0	0.00	50.90	13	21,712	0.06%
2018/08/14	1	53.70	0	0.00	53.00	1	21,833	0.00%
2018/08/13	4	52.25	15	54.05	53.00	-11	21,720	-0.05%
2018/08/10	2	54.95	1	55.80	54.70	1	21,906	0.00%
2018/08/09	5	56.06	11	56.94	57.20	-6	22,026	-0.03%
2018/08/08	3	53.93	10	56.60	54.00	-7	21,777	-0.03%
2018/08/07	0	0.00	10	57.06	57.00	-10	21,945	-0.05%
2018/08/06	27	55.91	31	56.65	56.10	-4	21,671	-0.02%
2018/08/03	29	53.69	31	52.77	55.10	-2	21,681	-0.01%
2018/08/02	9	52.67	9	52.86	52.60	0	21,360	0.00%
2018/08/01	1	55.90	10	56.24	56.30	-9	21,195	-0.04%
2018/07/31	19	56.53	17	55.17	55.00	2	21,293	0.01%
2018/07/30	15	59.66	3	63.00	56.90	12	21,006	0.06%
2018/07/27	10	59.67	19	61.31	63.20	-9	20,592	-0.04%
2018/07/26	26	60.74	21	60.25	59.50	5	20,199	0.02%
2018/07/25	10	58.76	6	59.22	60.50	4	19,772	0.02%
2018/07/24	33	59.29	26	59.66	59.30	7	19,543	0.04%
2018/07/23	14	58.40	0	0.00	58.40	14	19,192	0.07%
2018/07/20	49	61.59	18	58.58	57.50	31	18,857	0.16%
2018/07/19	21	62.98	4	63.40	62.50	17	18,399	0.09%
2018/07/18	12	64.18	13	69.01	63.10	-1	17,954	-0.01%
2018/07/17	5	71.54	3	71.37	70.10	2	17,612	0.01%
2018/07/16	3	76.57	5	76.92	74.00	-2	17,421	-0.01%
2018/07/13	9	78.23	5	79.76	77.40	4	17,352	0.02%
2018/07/12	19	76.05	25	77.30	79.60	-6	17,118	-0.04%
2018/07/11	1	74.40	2	74.70	74.10	-1	16,907	-0.01%
2018/07/10	5	75.16	14	74.14	75.40	-9	16,942	-0.05%
2018/07/09	16	75.23	7	75.64	74.70	9	16,812	0.05%
2018/07/06	9	72.53	13	70.91	71.20	-4	16,621	-0.02%
2018/07/05	14	78.96	21	75.10	74.30	-7	16,436	-0.04%
2018/07/04	12	77.64	14	77.99	78.00	-2	16,343	-0.01%
2018/07/03	71	83.40	50	81.45	80.30	21	16,062	0.13%
2018/07/02	17	82.79	40	83.22	82.00	-23	15,824	-0.15%
2018/06/29	39	81.32	22	81.20	81.00	17	15,564	0.11%
2018/06/28	6	81.37	3	82.23	79.50	3	15,407	0.02%
2018/06/27	36	85.63	24	82.28	81.70	12	15,197	0.08%
2018/06/26	15	79.81	14	81.41	83.80	1	14,811	0.01%
2018/06/25	35	82.93	32	79.19	79.00	3	14,555	0.02%
2018/06/22	18	81.82	18	82.23	82.00	0	14,376	0.00%
2018/06/21	9	85.94	6	86.43	84.80	3	14,108	0.02%
2018/06/20	3	89.83	4	85.85	83.90	-1	13,863	-0.01%
2018/06/19	7	89.36	11	89.22	92.50	-4	13,401	-0.03%
2018/06/15	23	88.88	27	86.73	86.20	-4	12,909	-0.03%
2018/06/14	11	87.51	38	87.55	88.40	-27	12,439	-0.22%
2018/06/13	11	81.68	7	83.39	82.50	4	11,881	0.03%
2018/06/12	35	83.01	28	85.00	81.40	7	11,487	0.06%
2018/06/11	0	0.00	7	77.73	81.20	-7	10,989	-0.06%
2018/06/08	2	73.50	18	74.28	73.90	-16	10,619	-0.15%
2018/06/07	52	72.83	37	72.65	72.10	15	10,315	0.15%
2018/06/06	24	66.25	39	70.99	71.10	-15	9,695	-0.15%
2018/06/05	6	65.72	27	64.38	64.70	-21	9,274	-0.23%
2018/06/04	53	68.24	44	67.71	67.00	9	9,060	0.10%
2018/06/01	10	64.10	10	64.40	68.40	0	8,759	0.00%
2018/05/31	81	68.91	101	64.73	63.50	-20	8,530	-0.23%	大賣/
2018/05/30	95	66.57	99	67.39	67.60	-4	8,298	-0.05%
2018/05/29	85	68.70	81	68.00	68.00	4	8,049	0.05%
2018/05/28	9	64.13	4	66.00	66.10	5	7,484	0.07%
2018/05/25	40	59.05	38	59.12	60.10	2	7,226	0.03%
2018/05/24	71	54.91	16	54.29	54.70	55	6,818	0.81%
2018/05/23	69	51.38	92	52.70	53.60	-23	6,462	-0.36%
2018/05/22	39	50.78	65	50.26	50.00	-26	5,898	-0.44%
2018/05/21	110	48.02	60	48.33	48.60	50	5,531	0.90%	大買/
2018/05/18	60	48.48	45	50.24	47.30	15	5,303	0.28%
2018/05/17	14	48.03	91	46.20	48.70	-77	4,741	-1.62%
2018/05/16	33	47.77	15	47.03	47.00	18	4,302	0.42%
2018/05/15	97	47.75	21	47.93	48.40	76	4,095	1.86%
2018/05/14	1	44.60	0	0.00	45.00	1	3,717	0.03%
2018/05/11	6	40.02	113	40.40	40.95	-107	3,612	-2.96%	大賣/鉅額交易
2018/05/10	33	37.21	2	37.30	37.25	31	3,268	0.95%
2018/05/09	39	36.67	9	37.72	37.80	30	3,153	0.95%
2018/05/08	10	37.80	2	37.50	37.10	8	2,984	0.27%
2018/05/07	10	34.25	4	36.15	36.70	6	2,594	0.23%
2018/05/04	5	34.60	27	33.51	33.40	-22	2,251	-0.98%
2018/04/30	1	31.55	1	32.00	31.25	0	1,998	0.00%
2018/04/24	1	30.75	0	0.00	31.20	1	2,061	0.05%
2018/04/17	20	33.80	0	0.00	31.80	20	2,501	0.80%
2018/04/13	30	32.07	1	31.55	31.55	29	2,435	1.19%
2018/04/10	1	30.75	0	0.00	30.70	1	2,521	0.04%
2018/04/09	1	30.90	0	0.00	30.60	1	2,603	0.04%
2018/03/31	0	0.00	0.1	31.05	31.05	-0.1	2,690	0.00%
2018/03/28	0	0.00	1	30.90	30.90	-1	2,788	-0.04%
2018/03/27	1	31.85	0	0.00	31.65	1	2,814	0.04%
2018/03/22	1	32.20	1	32.60	32.05	0	2,764	0.00%
2018/03/19	30	32.24	30	32.00	32.00	0	2,702	0.00%
2018/03/08	0	0.00	1	30.80	30.65	-1	2,895	-0.03%
2018/03/05	1	32.15	0	0.00	32.00	1	3,547	0.03%
2018/03/01	0	0.00	10	30.80	31.10	-10	3,543	-0.28%
2018/02/27	0	0.00	2	29.90	29.80	-2	3,526	-0.06%
2018/02/23	0	0.00	5	30.55	30.50	-5	3,597	-0.14%
2018/02/21	5	28.90	0	0.00	28.90	5	3,601	0.14%
2018/02/09	5	28.40	0	0.00	28.50	5	3,653	0.14%
2018/02/06	0	0.00	11	27.99	28.20	-11	3,731	-0.29%
2018/01/25	10	31.15	0	0.00	31.10	10	4,329	0.23%
2018/01/22	0	0.00	2	32.05	32.10	-2	4,289	-0.05%
2018/01/18	11	32.56	8	32.00	31.85	3	4,188	0.07%
2018/01/17	7	32.61	0	0.00	32.15	7	4,078	0.17%
2018/01/16	10	34.10	12	34.54	34.80	-2	3,831	-0.05%
2018/01/10	0	0.00	3	32.50	31.30	-3	3,474	-0.09%
2018/01/09	3	31.95	0	0.00	31.90	3	3,420	0.09%
2018/01/03	0	0.00	4	30.95	31.35	-4	3,194	-0.13%
2018/01/02	0	0.00	5	30.10	30.30	-5	3,101	-0.16%