達方 (8163)-玉山-士林券商分點個股進出

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

達方

(8163)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12	51.11	15	50.35	49.20	-3	996	-0.30%
2024/11/21	6	50.08	6	48.85	50.30	0	744	0.00%
2024/11/18	3	45.85	0	0.00	45.85	3	613	0.49%
2024/11/11	0	46.60	0	0.00	46.75	0	613	0.01%
2024/11/08	1	46.50	0	0.00	45.50	1	607	0.16%
2024/11/06	1	45.80	0	0.00	45.95	1	599	0.17%
2024/11/05	0	47.05	0	0.00	46.70	0	607	0.00%
2024/11/04	0	0.00	3	49.80	49.00	-3	608	-0.49%
2024/10/30	1	49.00	0	0.00	48.60	1	597	0.17%
2024/10/24	0	0.00	1	49.50	49.55	-1	617	-0.16%
2024/10/11	1	48.35	0	0.00	48.55	1	689	0.15%
2024/10/09	0	0.00	1	48.60	48.30	-1	704	-0.14%
2024/10/08	4	48.78	0	0.00	48.35	4	708	0.56%
2024/10/01	0	0.00	1	49.60	50.10	-1	768	-0.13%
2024/09/30	1	49.60	0	0.00	49.65	1	901	0.11%
2024/09/26	1	49.65	0	0.00	49.65	1	1,009	0.10%
2024/09/13	0	49.85	0	0.00	49.75	0	1,194	0.00%
2024/09/11	0	49.60	0	0.00	49.50	0	1,241	0.00%
2024/09/06	0	0.00	1	50.10	50.30	-1	1,297	-0.08%
2024/09/05	1	50.10	0	0.00	49.75	1	1,314	0.08%
2024/08/30	1	53.00	0	0.00	53.10	1	1,571	0.06%
2024/08/21	0	53.00	0	0.00	52.50	0	1,728	0.00%
2024/08/16	0	0.00	3	53.50	53.10	-3	1,784	-0.17%
2024/08/13	4	51.78	0	0.00	51.80	4	1,829	0.22%
2024/08/08	3	51.50	1	50.60	50.60	2	1,898	0.11%
2024/08/07	0	0.00	4	52.50	52.90	-4	1,916	-0.21%
2024/08/05	3	49.50	0	0.00	49.50	3	1,961	0.15%
2024/08/02	1	55.50	0	0.00	55.00	1	2,005	0.05%
2024/07/29	2	55.90	0	0.00	55.60	2	2,341	0.09%
2024/07/26	0	56.50	0	0.00	56.70	0	2,353	0.00%
2024/07/22	0.2	56.80	0	0.00	56.20	0.2	2,342	0.01%
2024/07/18	2	58.70	0	0.00	58.90	2	2,324	0.09%
2024/07/17	1	59.21	0	0.00	59.10	1	2,320	0.04%
2024/07/15	1	59.21	1	59.40	59.30	0	2,335	0.00%
2024/07/12	0.4	60.11	0	0.00	60.00	0.4	2,329	0.02%
2024/07/11	2	60.35	0	0.00	60.30	2	2,336	0.09%
2024/07/10	1	59.81	0	0.00	59.70	1	2,349	0.04%
2024/07/09	1	60.49	0	0.00	60.40	1	2,351	0.04%
2024/07/08	2	60.30	0	0.00	60.60	2	2,346	0.09%
2024/07/05	3	61.07	3	59.40	60.10	0	2,357	0.00%
2024/07/04	11	62.28	1	61.90	61.50	10	2,314	0.43%
2024/07/03	2	69.20	0	0.00	69.30	2	2,215	0.09%
2024/07/02	0	0.00	1	69.20	69.10	-1	2,163	-0.05%
2024/07/01	1	69.90	30	69.97	69.90	-29	2,156	-1.34%
2024/06/28	5	69.40	2	69.50	68.90	3	2,130	0.14%
2024/06/27	0	70.70	0	0.00	69.60	0	2,121	0.00%
2024/06/26	3	71.70	2	71.85	71.40	1	2,109	0.05%
2024/06/25	0	0.00	0	71.00	71.00	0	2,094	0.00%
2024/06/19	0	69.50	0	0.00	69.50	0	2,150	0.00%
2024/06/12	6	68.20	0	0.00	68.90	6	2,245	0.27%
2024/06/11	1	67.60	6	69.00	69.10	-5	2,245	-0.22%
2024/06/07	7	68.34	0	0.00	68.00	7	2,237	0.31%
2024/06/06	5	74.50	15	71.82	71.50	-10	2,185	-0.46%
2024/06/05	2	73.50	15	71.99	71.80	-13	2,178	-0.60%
2024/06/04	0	0.00	1	70.40	70.60	-1	2,161	-0.05%
2024/06/03	0	0.00	4	69.38	69.20	-4	2,207	-0.18%
2024/05/31	10	68.00	0	0.00	68.00	10	2,431	0.41%
2024/05/30	9	67.42	0	0.00	67.40	9	2,748	0.33%
2024/05/28	5	67.84	0	0.00	68.00	5	2,792	0.18%
2024/05/23	2	68.00	2	67.80	67.20	0	2,822	0.00%
2024/05/22	1	67.50	2	68.05	67.90	-1	2,811	-0.04%
2024/05/20	9	67.30	0	0.00	66.90	9	2,781	0.32%
2024/05/17	1	66.90	0	0.00	67.10	1	2,777	0.04%
2024/05/16	4	67.50	0	0.00	67.30	4	2,764	0.14%
2024/05/15	3	67.50	8	67.24	66.80	-5	2,766	-0.18%
2024/05/14	9	68.37	0	0.00	68.40	9	2,750	0.33%
2024/05/13	3	67.57	1	67.90	67.90	2	2,733	0.07%
2024/05/10	1	67.10	0	0.00	67.40	1	2,717	0.04%
2024/05/09	11	69.37	1	68.00	67.90	10	2,676	0.37%
2024/05/08	1	70.30	1	70.80	70.80	0	2,634	0.00%
2024/05/07	1	69.30	27	70.82	71.80	-26	2,569	-1.01%
2024/05/06	1	67.70	9	68.30	67.80	-8	2,411	-0.33%
2024/05/03	4	67.73	45	68.61	67.70	-41	2,353	-1.74%
2024/04/26	0	0.00	1	61.80	61.50	-1	2,213	-0.05%
2024/04/19	1	60.00	1	60.50	60.40	0	2,206	0.00%
2024/04/18	1	60.50	1	60.80	60.80	0	2,195	0.00%
2024/04/16	4	60.25	0	0.00	60.10	4	2,196	0.18%
2024/04/15	0	61.60	0	0.00	61.50	0	2,183	0.00%
2024/04/12	1	61.50	3	62.20	62.00	-2	2,221	-0.09%
2024/04/11	1	61.50	1	61.60	61.50	0	2,301	0.00%
2024/04/10	2	62.30	0	0.00	62.60	2	2,301	0.09%
2024/04/09	2	62.00	0	0.00	62.10	2	2,312	0.09%
2024/04/08	0	63.80	0	0.00	63.50	0	2,321	0.00%
2024/04/03	2	63.85	1	63.90	63.60	1	2,345	0.04%
2024/04/02	4	62.80	0	0.00	63.00	4	2,325	0.17%
2024/04/01	1	62.40	0	0.00	62.90	1	2,322	0.04%
2024/03/28	0	0.00	1	63.50	62.30	-1	2,320	-0.04%
2024/03/26	1	62.60	4	62.95	61.90	-3	2,323	-0.13%
2024/03/25	2	62.70	0	0.00	62.80	2	2,309	0.09%
2024/03/22	1	64.60	2	64.40	64.30	-1	2,308	-0.04%
2024/03/21	1	62.90	2	62.95	64.10	-1	2,289	-0.04%
2024/03/20	0	0.00	2	63.20	62.40	-2	2,288	-0.09%
2024/03/19	0	0.00	1	61.80	61.90	-1	2,245	-0.04%
2024/03/14	4	60.30	3	60.30	60.60	1	2,225	0.04%
2024/03/13	7	60.67	0	60.70	60.70	7	2,220	0.32%
2024/03/11	1	59.70	0	0.00	59.60	1	2,243	0.04%
2024/03/07	1	61.20	1	61.00	61.00	0	2,216	0.00%
2024/03/06	5	60.44	1	60.50	61.70	4	2,159	0.19%
2024/03/05	13	58.95	15	59.72	61.40	-2	1,963	-0.10%
2024/03/04	3	55.43	1	55.40	55.90	2	1,648	0.12%
2024/03/01	2	54.50	1	53.80	54.40	1	1,616	0.06%
2024/02/29	11	53.38	0	0.00	53.20	11	1,593	0.69%
2024/02/27	0	0.00	7	53.30	53.40	-7	1,576	-0.44%
2024/02/23	0	0.00	19	52.61	52.00	-19	1,651	-1.15%
2024/02/22	1	52.70	2	52.70	52.80	-1	1,661	-0.06%
2024/02/19	0	0.00	5	52.80	52.60	-5	1,748	-0.29%
2024/02/16	0	0.00	1	50.90	52.10	-1	1,775	-0.06%
2024/02/15	1	50.40	0	0.00	50.50	1	1,788	0.06%
2024/02/05	1	50.20	1	50.50	50.60	0	1,824	0.00%
2024/02/02	1	50.70	0	0.00	50.70	1	1,867	0.05%
2024/01/31	0	0.00	3	51.13	50.90	-3	1,987	-0.15%
2024/01/30	2	51.05	0	0.00	51.00	2	2,045	0.10%
2024/01/26	0	0.00	3	51.77	51.70	-3	2,509	-0.12%
2024/01/25	5	51.66	0	0.00	51.50	5	2,513	0.20%
2024/01/24	1	52.80	0	0.00	52.50	1	2,513	0.04%
2024/01/22	2	52.50	0	0.00	52.50	2	2,489	0.08%
2024/01/18	2	51.05	0	0.00	51.30	2	2,479	0.08%
2024/01/17	5	51.70	0	0.00	51.90	5	2,471	0.20%
2024/01/16	3	51.70	0	0.00	52.00	3	2,456	0.12%
2024/01/15	10	52.26	1	52.00	52.20	9	2,445	0.37%
2024/01/12	3	51.53	0	0.00	51.60	3	2,440	0.12%
2024/01/11	0	0.00	1	52.00	52.20	-1	2,432	-0.04%
2024/01/10	1	51.70	0	0.00	51.90	1	2,433	0.04%
2024/01/09	2	52.30	0	0.00	52.10	2	2,421	0.08%
2024/01/08	2	53.00	3	53.10	52.60	-1	2,408	-0.04%
2024/01/04	12	53.98	0	0.00	53.50	12	2,267	0.53%
2024/01/03	0	0.00	3	55.43	55.30	-3	2,241	-0.13%
2024/01/02	2	54.40	2	55.30	55.60	0	2,210	0.00%
2023/12/29	1	54.20	13	53.66	54.20	-12	2,162	-0.55%
2023/12/28	2	53.10	0	0.00	53.10	2	2,121	0.09%
2023/12/27	11	52.55	0	0.00	52.20	11	2,101	0.52%
2023/12/26	0	0.00	1	52.30	52.20	-1	2,092	-0.05%
2023/12/25	3	51.90	0	0.00	51.80	3	2,082	0.14%
2023/12/21	0	0.00	1	52.60	52.60	-1	2,052	-0.05%
2023/12/20	2	53.80	1	53.60	53.70	1	2,025	0.05%
2023/12/19	5	53.56	0	0.00	53.00	5	2,003	0.25%
2023/12/18	0	0.00	3	54.93	54.40	-3	1,960	-0.15%
2023/12/15	1	55.90	0	0.00	56.10	1	1,931	0.05%
2023/12/14	1	56.40	0	0.00	56.70	1	1,889	0.05%
2023/12/13	7	55.87	6	56.05	55.80	1	1,859	0.05%
2023/12/12	3	55.30	0	0.00	55.30	3	1,830	0.16%
2023/12/11	2	54.50	0	0.00	54.90	2	1,814	0.11%
2023/12/07	1	55.10	0	0.00	54.50	1	1,785	0.06%
2023/12/05	0	0.00	11	54.70	54.80	-11	1,714	-0.64%
2023/12/04	2	55.05	1	54.90	55.00	1	1,687	0.06%
2023/12/01	0	0.00	1	53.40	53.50	-1	1,625	-0.06%
2023/11/30	0	0.00	2	53.25	52.70	-2	1,593	-0.13%
2023/11/28	1	52.20	6	51.72	52.10	-5	1,527	-0.33%
2023/11/27	2	51.20	0	0.00	50.90	2	1,508	0.13%
2023/11/24	0	0.00	1	51.50	51.60	-1	1,497	-0.07%
2023/11/22	19	52.49	3	51.83	52.60	16	1,452	1.10%
2023/11/20	2	51.20	0	0.00	51.20	2	1,361	0.15%
2023/11/16	0	0.00	1	51.10	50.90	-1	1,267	-0.08%
2023/11/15	1	50.50	0	0.00	50.60	1	1,249	0.08%
2023/11/14	0	0.00	1	50.30	50.20	-1	1,211	-0.08%
2023/11/13	0	50.80	0	0.00	51.00	0	1,175	0.00%
2023/11/09	1	50.90	0	0.00	50.90	1	1,063	0.09%
2023/11/07	1	48.95	1	49.85	49.85	0	936	0.00%
2023/11/06	11	49.85	12	49.88	49.70	-1	881	-0.11%
2023/11/03	1	49.00	14	48.59	48.85	-13	661	-1.96%
2023/10/31	1	43.55	0	0.00	43.40	1	422	0.24%
2023/09/28	1	42.90	0	0.00	43.15	1	663	0.15%
2023/09/15	2	43.70	0	0.00	43.70	2	763	0.26%
2023/09/14	0	0.00	1	43.95	43.75	-1	762	-0.13%
2023/08/01	2	43.80	0	0.00	43.80	2	915	0.22%
2023/07/31	4	44.15	0	0.00	43.90	4	911	0.44%
2023/07/13	0	0.00	6	45.72	45.15	-6	869	-0.69%
2023/07/12	2	45.15	0	0.00	45.15	2	858	0.23%
2023/07/11	1	43.50	0	0.00	43.50	1	840	0.12%
2023/07/10	0	0.00	1	46.25	46.00	-1	821	-0.12%
2023/07/06	0	0.00	2	47.63	47.40	-2	800	-0.25%
2023/07/04	1	46.90	6	47.25	47.60	-5	820	-0.61%
2023/06/27	2	45.50	0	0.00	45.30	2	792	0.25%
2023/06/26	2	46.00	0	0.00	46.00	2	786	0.25%
2023/06/21	2	46.80	0	0.00	46.70	2	780	0.26%
2023/06/14	0	0.00	1	48.05	47.95	-1	772	-0.13%
2023/06/02	0	0.00	2	47.35	47.40	-2	965	-0.21%
2023/06/01	0	0.00	2	46.98	47.10	-2	959	-0.21%
2023/05/29	2	46.63	1	46.55	47.10	1	950	0.11%
2023/05/23	0	0.00	2	46.63	46.90	-2	912	-0.22%
2023/05/19	0	0.00	0.1	45.38	45.55	-0.1	883	-0.01%
2023/05/18	0	0.00	2	45.45	45.50	-2	872	-0.23%
2023/05/17	1	45.45	2	45.30	45.40	-1	864	-0.12%
2023/05/10	0	0.00	2	44.65	44.65	-2	915	-0.22%
2023/05/09	0	0.00	2	44.60	44.65	-2	918	-0.22%
2023/05/08	0	0.00	1	44.60	44.50	-1	922	-0.11%
2023/05/05	1	44.30	0	0.00	44.20	1	928	0.11%
2023/05/04	1	44.05	1	44.10	44.15	0	934	0.00%
2023/04/25	2	43.00	0	0.00	42.70	2	930	0.22%
2023/04/12	0	0.00	10	44.90	45.30	-10	865	-1.15%
2023/04/10	0	0.00	4	44.29	44.90	-4	825	-0.48%
2023/04/07	0	0.00	1	44.20	44.15	-1	783	-0.13%
2023/03/31	1	44.15	0	0.00	44.10	1	763	0.13%
2023/03/23	1	44.20	1	43.90	44.20	0	757	0.00%
2023/03/22	0	44.00	0	0.00	44.20	0	750	0.00%
2023/03/20	3	43.40	3	43.45	43.35	0	741	0.00%
2023/03/16	3	43.15	0	0.00	42.60	3	742	0.40%
2023/03/14	1	43.50	3	43.75	43.50	-2	740	-0.27%
2023/03/13	4	43.50	0	0.00	43.60	4	738	0.54%
2023/03/10	6	44.00	2	43.90	43.85	4	726	0.55%
2023/03/09	4	44.58	16	44.66	44.50	-12	713	-1.68%
2023/03/08	2	43.95	12	44.42	44.70	-10	671	-1.49%
2023/03/01	1	41.30	0	0.00	41.35	1	551	0.18%
2023/02/22	2	41.10	0	0.00	41.00	2	542	0.37%
2023/02/16	0	41.00	0	0.00	40.85	0	544	0.00%
2023/02/14	1	40.50	0	0.00	40.40	1	544	0.18%
2022/12/01	10	40.55	0	0.00	40.50	10	484	2.06%
2022/11/07	1	38.70	0	0.00	38.60	1	442	0.23%
2022/09/22	0	41.35	0	0.00	41.50	0	660	0.00%
2022/09/05	0	0.00	0	40.70	40.50	0	692	0.00%
2022/08/16	0	0.00	3	41.37	41.15	-3	719	-0.42%
2022/08/15	3	41.70	2	42.20	41.70	1	724	0.14%
2022/08/11	0	0.00	6	41.40	41.75	-6	725	-0.83%
2022/08/10	0	0.00	2	41.05	41.40	-2	723	-0.28%
2022/08/05	6	39.80	2	40.23	40.45	4	710	0.56%
2022/08/04	1	38.80	0	0.00	39.05	1	706	0.14%
2022/07/21	0	39.10	8	39.04	39.25	-8	941	-0.85%
2022/07/11	0	0.00	1	37.30	36.95	-1	1,118	-0.09%
2022/07/08	1	37.00	0	0.00	37.40	1	1,132	0.09%
2022/07/07	2	36.65	0	0.00	36.60	2	1,128	0.18%
2022/07/06	3	39.20	0	0.00	38.60	3	1,109	0.27%
2022/07/01	5	40.32	0	0.00	38.80	5	1,108	0.45%
2022/06/30	2	40.95	0	0.00	40.45	2	1,095	0.18%
2022/06/29	2	41.60	0	0.00	41.65	2	1,087	0.18%
2022/06/09	0	0.00	1	44.20	43.95	-1	1,468	-0.07%
2022/06/08	0	0.00	1	44.10	44.00	-1	1,490	-0.07%
2022/06/06	2	43.90	0	0.00	43.90	2	1,667	0.12%
2022/05/17	0	0.00	1	42.70	42.65	-1	1,784	-0.06%
2022/05/12	1	41.40	0	0.00	41.20	1	1,785	0.06%
2022/05/06	0	0.00	1	45.30	45.20	-1	1,721	-0.06%
2022/05/04	5	46.34	0	0.00	45.80	5	1,685	0.30%
2022/04/29	1	47.60	0	0.00	47.40	1	1,646	0.06%
2022/04/25	0	0.00	1	49.10	48.20	-1	1,627	-0.06%
2022/04/22	0	0.00	1	49.95	49.95	-1	1,607	-0.06%
2022/04/20	0	0.00	1	50.00	50.40	-1	1,577	-0.06%
2022/04/19	3	49.02	1	49.45	49.65	2	1,530	0.13%
2022/04/15	0	0.00	14	48.93	48.80	-14	1,523	-0.92%
2022/04/14	14	49.17	0	0.00	48.90	14	1,554	0.90%
2022/04/11	1	48.30	0	0.00	47.80	1	1,626	0.06%
2022/03/25	3	49.35	0	0.00	49.25	3	1,967	0.15%
2022/03/23	4	49.25	0	0.00	49.15	4	2,025	0.20%
2022/03/22	0	0.00	1	49.50	49.50	-1	2,110	-0.05%
2022/03/16	1	49.65	0	0.00	49.50	1	2,147	0.05%
2022/03/15	1	49.00	1	49.50	49.00	0	2,170	0.00%
2022/03/14	0	0.00	1	49.35	49.35	-1	2,218	-0.05%
2022/03/10	2	48.45	2	48.65	48.35	0	2,323	0.00%
2022/03/09	1	45.90	1	48.50	48.30	0	2,435	0.00%
2022/03/08	1	45.80	1	45.35	44.70	0	2,688	0.00%
2022/03/07	0	0.00	1	46.85	46.00	-1	2,710	-0.04%
2022/03/04	1	47.75	1	48.30	47.60	0	2,750	0.00%
2022/02/24	0	0.00	2	45.78	45.50	-2	3,275	-0.06%
2022/02/16	1	47.00	0	0.00	46.80	1	3,403	0.03%
2022/02/14	0	0.00	1	46.35	46.35	-1	3,413	-0.03%
2022/02/10	0	0.00	2	47.00	47.05	-2	3,416	-0.06%
2022/02/09	1	46.50	0	0.00	46.90	1	3,423	0.03%
2022/01/24	1	45.00	0	0.00	45.70	1	3,491	0.03%
2022/01/19	0	0.00	1	46.75	46.95	-1	3,469	-0.03%
2022/01/13	0	0.00	4	47.00	46.95	-4	3,435	-0.12%
2022/01/12	1	47.00	0	0.00	46.80	1	3,438	0.03%
2022/01/10	0	0.00	1	48.00	48.05	-1	3,397	-0.03%
2022/01/07	0	47.50	0	0.00	47.30	0	3,382	0.00%
2022/01/05	1	49.20	1	49.15	48.85	0	3,313	0.00%
2022/01/04	0	0.00	2	49.60	49.35	-2	3,280	-0.06%
2021/12/30	5	50.92	0	0.00	50.70	5	3,209	0.16%
2021/12/29	14	51.23	20	50.38	51.00	-6	3,153	-0.19%
2021/12/28	0	0.00	1	49.20	49.35	-1	2,973	-0.03%
2021/12/27	10	49.42	0	0.00	49.55	10	2,955	0.34%
2021/12/24	3	49.67	1	49.70	49.35	2	2,929	0.07%
2021/12/20	1	49.20	0	0.00	48.50	1	2,804	0.04%
2021/12/17	0	48.85	0	0.00	48.80	0	2,782	0.00%
2021/12/16	7	49.79	16	49.86	49.85	-9	2,709	-0.33%
2021/12/10	10	49.00	0	0.00	49.15	10	2,501	0.40%
2021/12/09	1	48.50	3	48.25	48.30	-2	2,450	-0.08%
2021/12/08	1	50.00	0	0.00	49.00	1	2,383	0.04%
2021/12/07	7	49.71	1	50.00	49.65	6	2,295	0.26%
2021/12/06	0	0.00	5	49.48	49.20	-5	2,207	-0.23%
2021/12/02	21	49.24	14	48.95	48.65	7	1,971	0.36%
2021/12/01	2	46.85	3	47.00	47.15	-1	1,611	-0.06%
2021/11/30	4	46.53	1	46.85	46.50	3	1,580	0.19%
2021/11/29	4	45.70	3	45.25	45.80	1	1,559	0.06%
2021/11/26	13	46.49	0	0.00	46.15	13	1,518	0.86%
2021/11/25	5	46.25	0	0.00	46.10	5	1,469	0.34%
2021/11/24	2	46.18	3	46.75	46.00	-1	1,473	-0.07%
2021/11/23	4	46.90	2	46.78	47.05	2	1,332	0.15%
2021/11/22	1	44.50	2	44.10	45.45	-1	1,066	-0.09%
2021/11/17	0	0.00	3	43.15	43.40	-3	1,043	-0.29%
2021/11/10	0	0.00	1	44.05	43.80	-1	1,119	-0.09%
2021/11/09	0	0.00	3	43.48	43.40	-3	1,114	-0.27%
2021/11/04	2	43.75	2	43.53	43.45	0	1,162	0.00%
2021/11/03	0	0.00	2	42.68	43.50	-2	1,206	-0.17%
2021/11/01	1	42.95	2	42.43	42.30	-1	1,180	-0.08%
2021/10/28	0	0.00	1	42.00	41.90	-1	1,182	-0.08%
2021/10/13	1	39.50	0	0.00	39.50	1	1,558	0.06%
2021/09/29	1	41.35	0	0.00	41.30	1	1,795	0.06%
2021/09/15	0	0.00	1	42.75	42.55	-1	2,016	-0.05%
2021/09/08	1	43.00	0	0.00	42.80	1	2,069	0.05%
2021/09/06	0	0.00	1	45.30	44.05	-1	2,092	-0.05%
2021/09/02	0	0.00	7	44.94	44.75	-7	2,191	-0.32%
2021/08/25	1	42.90	0	0.00	42.60	1	2,121	0.05%
2021/08/23	2	41.68	0	0.00	41.75	2	2,096	0.10%
2021/08/19	1	43.85	0	0.00	43.15	1	2,115	0.05%
2021/08/16	1	43.80	0	0.00	44.05	1	2,086	0.05%
2021/08/11	1	45.80	39	45.69	45.80	-38	2,099	-1.81%
2021/08/10	7	46.84	0	0.00	46.75	7	2,098	0.33%
2021/08/06	18	47.57	0	0.00	47.30	18	2,126	0.85%
2021/08/05	16	47.63	0	0.00	47.85	16	2,189	0.73%
2021/08/03	10	47.35	0	0.00	47.20	10	2,321	0.43%
2021/07/29	1	46.80	0	0.00	46.65	1	2,511	0.04%
2021/07/06	0	0.00	0	45.80	45.80	0	3,018	0.00%
2021/07/05	0	45.90	0	0.00	45.90	0	3,086	0.00%
2021/07/01	1	45.10	2	45.15	44.95	-1	3,180	-0.03%
2021/06/29	2	46.20	0	0.00	45.10	2	3,161	0.06%
2021/06/28	0	0.00	25	44.68	45.90	-25	3,144	-0.79%
2021/06/23	1	43.05	0	0.00	43.30	1	3,118	0.03%
2021/06/17	1	43.60	1	43.90	44.15	0	3,163	0.00%
2021/06/16	1	43.55	0	0.00	43.35	1	3,179	0.03%
2021/06/11	2	44.00	5	44.45	44.50	-3	3,218	-0.09%
2021/06/10	20	43.96	3	43.80	44.45	17	3,320	0.51%
2021/06/07	0	0.00	1	42.20	42.10	-1	3,453	-0.03%
2021/06/04	1	42.50	0	0.00	42.40	1	3,539	0.03%
2021/06/03	1	42.80	3	42.75	42.80	-2	3,562	-0.06%
2021/06/02	2	42.80	2	43.43	42.55	0	3,572	0.00%
2021/06/01	0	0.00	1	43.05	43.25	-1	3,571	-0.03%
2021/05/31	3	42.70	3	42.70	42.65	0	3,606	0.00%
2021/05/28	1	42.65	0	0.00	42.75	1	3,607	0.03%
2021/05/25	1	42.30	2	42.40	42.25	-1	3,663	-0.03%
2021/05/24	3	41.25	0	0.00	41.55	3	3,690	0.08%
2021/05/14	4	41.73	2	43.00	41.40	2	3,785	0.05%
2021/05/13	15	42.10	7	42.40	41.70	8	3,741	0.21%
2021/05/12	1	43.80	0	0.00	43.05	1	3,675	0.03%
2021/05/11	1	47.50	0	0.00	46.65	1	3,625	0.03%
2021/05/07	0	0.00	2	48.90	49.00	-2	3,456	-0.06%
2021/05/06	2	47.00	0	0.00	46.20	2	3,403	0.06%
2021/05/05	1	47.20	1	47.60	46.80	0	3,379	0.00%
2021/05/03	1	49.80	1	49.70	49.40	0	3,329	0.00%
2021/04/28	4	51.88	0	0.00	52.40	4	3,255	0.12%
2021/04/27	1	51.70	5	52.10	52.10	-4	3,221	-0.12%
2021/04/26	4	51.10	0	0.00	51.20	4	3,112	0.13%
2021/04/20	0	0.00	1	50.60	50.50	-1	2,962	-0.03%
2021/04/16	0	0.00	1	48.00	48.25	-1	2,934	-0.03%
2021/04/14	1	47.00	0	0.00	47.30	1	2,945	0.03%
2021/04/08	0	0.00	2	47.93	49.20	-2	2,818	-0.07%
2021/04/01	0	0.00	1	47.60	47.40	-1	2,711	-0.04%
2021/03/31	0	0.00	1	47.60	47.40	-1	2,711	-0.04%
2021/03/29	0	0.00	5	47.55	47.55	-5	2,695	-0.19%
2021/03/25	0	46.50	0	0.00	46.05	0	2,686	0.00%
2021/03/24	5	46.30	0	0.00	46.70	5	2,687	0.19%
2021/03/23	2	46.98	0	0.00	46.30	2	2,685	0.07%
2021/03/22	1	46.90	0	0.00	47.00	1	2,676	0.04%
2021/03/19	0	0.00	11	47.10	47.05	-11	2,686	-0.41%
2021/03/18	0	0.00	1	47.70	47.45	-1	2,684	-0.04%
2021/03/17	0	0.00	1	47.55	47.45	-1	2,696	-0.04%
2021/03/16	11	46.83	17	46.93	47.55	-6	2,723	-0.22%
2021/03/15	1	46.10	0	0.00	46.10	1	2,615	0.04%
2021/03/12	3	46.05	1	46.35	46.05	2	2,647	0.08%
2021/03/11	11	46.56	0	0.00	46.65	11	2,776	0.40%
2021/03/10	0	0.00	21	46.92	47.40	-21	2,775	-0.76%
2021/03/04	41	46.06	20	45.25	45.35	21	2,773	0.76%
2021/03/03	0	0.00	2	45.25	45.70	-2	2,737	-0.07%
2021/02/24	1	45.00	1	44.55	44.55	0	2,748	0.00%
2021/01/22	1	41.00	0	0.00	41.35	1	3,087	0.03%
2021/01/19	1	42.85	0	0.00	43.05	1	3,055	0.03%
2021/01/13	1	44.70	1	44.40	44.50	0	2,993	0.00%
2021/01/12	0	0.00	1	45.15	44.25	-1	2,974	-0.03%
2021/01/06	1	44.60	0	0.00	43.55	1	2,879	0.03%
2021/01/05	0	0.00	0.1	44.00	44.55	-0.1	2,817	0.00%
2021/01/04	1	43.20	0	0.00	43.60	1	2,789	0.04%
2020/12/18	1	42.40	1	42.45	42.30	0	2,735	0.00%
2020/12/17	2	43.05	1	43.35	42.85	1	2,738	0.04%
2020/12/14	0	0.00	6	44.66	44.70	-6	2,708	-0.22%
2020/12/11	2	43.85	0	0.00	43.75	2	2,696	0.07%
2020/12/07	0	0.00	3	46.13	46.70	-3	2,543	-0.12%
2020/12/03	3	43.90	3	43.85	43.85	0	2,345	0.00%
2020/11/30	0	0.00	1	43.20	43.35	-1	2,690	-0.04%
2020/11/25	0	0.00	12	43.16	42.55	-12	2,843	-0.42%
2020/11/24	3	43.55	6	43.30	43.40	-3	2,814	-0.11%
2020/11/23	1	42.50	1	42.90	42.90	0	2,741	0.00%
2020/11/20	0	0.00	1	42.60	42.50	-1	2,711	-0.04%
2020/11/19	13	42.41	4	42.76	42.50	9	2,680	0.34%
2020/11/18	2	42.40	0	0.00	41.95	2	2,605	0.08%
2020/11/17	0	0.00	5	42.00	42.00	-5	2,598	-0.19%
2020/11/13	1	41.65	3	41.65	41.75	-2	2,744	-0.07%
2020/11/12	2	41.75	5	41.84	41.45	-3	2,788	-0.11%
2020/11/11	0	0.00	1	42.55	42.25	-1	2,796	-0.04%
2020/11/10	1	42.00	2	41.98	42.00	-1	2,788	-0.04%
2020/11/09	13.1	42.11	0	0.00	41.70	13.1	2,744	0.48%
2020/11/04	5	40.59	0	0.00	40.55	5	2,605	0.19%
2020/11/03	0	0.00	11	40.59	40.50	-11	2,676	-0.41%
2020/11/02	1	39.55	3	39.20	39.75	-2	2,768	-0.07%
2020/10/30	3	39.55	1	40.30	39.55	2	2,871	0.07%
2020/10/28	3	39.85	0	0.00	39.95	3	2,879	0.10%
2020/10/27	2	40.60	0	0.00	40.30	2	2,864	0.07%
2020/10/23	0	0.00	3	39.40	39.45	-3	2,813	-0.11%
2020/10/22	3	38.80	0	0.00	38.80	3	2,851	0.11%
2020/10/21	0	0.00	2	39.35	39.25	-2	2,855	-0.07%
2020/10/19	16	39.58	26	39.45	39.30	-10	2,917	-0.34%
2020/10/16	2	38.85	0	0.00	38.75	2	2,885	0.07%
2020/10/15	2	38.85	0	0.00	38.85	2	2,895	0.07%
2020/10/13	8	38.80	0	0.00	38.85	8	2,930	0.27%
2020/09/25	1	37.70	3	37.20	37.05	-2	3,597	-0.06%
2020/09/24	1	37.75	0	0.00	37.75	1	3,600	0.03%
2020/09/18	1	39.90	0	0.00	39.95	1	3,611	0.03%
2020/09/08	3	40.43	0	0.00	40.20	3	3,557	0.08%
2020/09/07	3	41.70	3	41.62	41.60	0	3,515	0.00%
2020/09/04	1	41.15	0	0.00	42.70	1	3,435	0.03%
2020/09/03	2	42.05	5	41.78	41.90	-3	3,382	-0.09%
2020/09/01	5	39.75	0	0.00	40.30	5	3,240	0.15%
2020/08/31	21	40.45	21	40.31	40.45	0	3,253	0.00%
2020/08/28	1	38.35	0	0.00	38.95	1	3,135	0.03%
2020/08/24	1	37.95	0	0.00	38.10	1	3,140	0.03%
2020/08/19	0	0.00	3	40.25	39.55	-3	3,058	-0.10%
2020/08/18	0	0.00	22	39.96	40.10	-22	2,961	-0.74%
2020/08/17	0	0.00	211	39.47	39.35	-211	2,871	-7.35%	大賣/鉅額交易
2020/08/14	0	0.00	20	39.15	39.15	-20	2,826	-0.71%
2020/08/13	5	39.50	4	39.50	39.25	1	2,801	0.04%
2020/08/12	0	0.00	10	39.20	38.85	-10	2,743	-0.36%
2020/08/11	0	0.00	144	39.09	39.15	-144	2,715	-5.30%	大賣/鉅額交易
2020/08/10	2	39.00	0	0.00	38.90	2	2,686	0.07%
2020/08/07	0	0.00	19	38.98	39.25	-19	2,659	-0.71%
2020/08/06	14	38.92	1	38.55	38.70	13	2,595	0.50%
2020/08/05	1	37.70	1	38.10	38.15	0	2,456	0.00%
2020/07/31	0	0.00	1	35.70	35.80	-1	2,378	-0.04%
2020/07/29	12	34.88	40	34.75	34.65	-28	2,419	-1.16%
2020/07/24	1	36.75	0	0.00	36.65	1	2,409	0.04%
2020/07/20	4	37.38	0	0.00	37.40	4	2,411	0.17%
2020/07/16	9	38.39	1	39.00	38.00	8	2,412	0.33%
2020/07/13	0	0.00	80	37.83	38.30	-80	2,248	-3.56%
2020/07/09	252	38.59	40	38.15	38.00	212	2,233	9.49%	大買/鉅額交易
2020/07/08	97	40.34	0	0.00	40.20	97	2,138	4.54%
2020/07/07	11	40.67	30	40.59	40.10	-19	2,056	-0.92%
2020/07/06	210	39.65	0	0.00	40.35	210	2,010	10.45%	大買/鉅額交易
2020/07/03	0	0.00	10	39.10	39.10	-10	1,973	-0.51%
2020/07/02	21	38.57	0	0.00	38.95	21	1,972	1.06%
2020/06/23	10	37.95	1	37.90	37.80	9	1,948	0.46%
2020/06/22	1	37.60	0	0.00	37.70	1	1,949	0.05%
2020/06/10	1	39.00	1	38.80	38.85	0	2,073	0.00%
2020/06/04	0	0.00	2	37.60	37.60	-2	1,977	-0.10%
2020/05/29	1	36.00	1	36.10	35.90	0	1,944	0.00%
2020/05/11	1	37.65	0	0.00	37.25	1	1,964	0.05%
2020/05/07	0	0.00	2	37.80	37.50	-2	1,917	-0.10%
2020/05/05	1	37.35	0	0.00	37.50	1	1,920	0.05%
2020/04/29	1	36.80	0	0.00	36.95	1	1,895	0.05%
2020/04/23	0	0.00	3	36.10	35.85	-3	1,893	-0.16%
2020/04/22	3	34.87	0	0.00	35.40	3	1,892	0.16%
2020/04/20	0	0.00	2	35.23	35.25	-2	1,879	-0.11%
2020/04/15	1	35.25	0	0.00	35.20	1	1,867	0.05%
2020/04/10	1	33.95	0	0.00	34.10	1	1,941	0.05%
2020/03/24	0	0.00	1	28.80	28.70	-1	2,308	-0.04%
2020/03/19	0	0.00	3	27.25	25.90	-3	2,334	-0.13%
2020/03/13	0	0.00	1	28.50	29.25	-1	2,295	-0.04%
2020/03/12	0	0.00	1	31.75	31.60	-1	2,293	-0.04%
2020/03/02	0	0.00	1	37.55	37.40	-1	2,369	-0.04%
2020/02/06	10	38.30	0	0.00	38.35	10	2,310	0.43%
2020/01/17	1	42.75	0	0.00	42.65	1	2,289	0.04%
2020/01/07	0	0.00	1	43.10	43.15	-1	2,344	-0.04%
2020/01/03	0	0.00	1	43.85	44.30	-1	2,241	-0.04%
2020/01/02	1	44.10	0	0.00	44.05	1	2,112	0.05%
2019/12/30	0	0.00	1	43.10	44.65	-1	2,044	-0.05%
2019/12/27	5	43.00	7	42.91	42.95	-2	1,944	-0.10%
2019/12/26	3	43.43	0	0.00	42.75	3	1,943	0.15%
2019/12/25	0	0.00	8	43.10	42.90	-8	2,025	-0.40%
2019/12/24	0	0.00	1	42.90	42.90	-1	2,020	-0.05%
2019/12/23	2	42.75	2	42.30	42.15	0	2,006	0.00%
2019/12/20	19	44.64	11	44.66	43.35	8	1,974	0.41%
2019/12/19	0	0.00	1	43.55	43.95	-1	1,810	-0.06%
2019/12/16	0	0.00	1	43.15	43.40	-1	1,719	-0.06%
2019/12/13	1	42.55	0	0.00	42.50	1	1,681	0.06%
2019/12/12	2	42.65	2	42.30	42.30	0	1,649	0.00%
2019/12/11	1	42.35	0	0.00	42.30	1	1,612	0.06%
2019/12/09	0	0.00	1	42.45	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	19	40.85	41.65	-19	1,494	-1.27%
2019/12/04	20	40.45	10	40.85	40.40	10	1,471	0.68%
2019/11/26	10	39.95	10	39.65	39.85	0	1,468	0.00%
2019/11/15	5	38.85	0	0.00	38.85	5	1,482	0.34%
2019/11/11	5	39.05	0	0.00	38.60	5	1,525	0.33%
2019/10/31	1	40.15	1	40.40	40.90	0	1,505	0.00%
2019/10/21	1	41.30	1	41.35	41.35	0	1,426	0.00%
2019/10/18	0	0.00	5	40.35	40.35	-5	1,372	-0.36%
2019/10/14	0	0.00	1	40.05	40.10	-1	1,363	-0.07%
2019/10/09	5	39.10	0	0.00	39.10	5	1,358	0.37%
2019/10/01	0	0.00	1	40.90	40.90	-1	1,644	-0.06%
2019/09/19	1	39.50	0	0.00	39.50	1	1,698	0.06%
2019/08/30	1	41.70	6	42.10	41.40	-5	1,962	-0.25%
2019/08/26	1	40.70	0	0.00	40.50	1	1,925	0.05%
2019/08/22	0	0.00	1	41.45	41.35	-1	1,952	-0.05%
2019/08/20	1	41.70	0	0.00	41.30	1	1,959	0.05%
2019/08/15	1	40.30	1	40.30	40.30	0	1,971	0.00%
2019/08/14	1	41.00	0	0.00	40.85	1	1,973	0.05%
2019/08/12	0	0.00	6	39.38	40.00	-6	1,965	-0.31%
2019/08/08	6	39.04	0	0.00	38.85	6	1,975	0.30%
2019/08/02	2	40.23	0	0.00	40.25	2	2,051	0.10%
2019/08/01	1	41.45	0	0.00	41.30	1	2,063	0.05%
2019/07/30	1	41.70	0	0.00	41.70	1	2,092	0.05%
2019/07/08	3	46.43	0	0.00	46.50	3	3,069	0.10%
2019/07/04	1	46.00	1	46.15	46.05	0	3,035	0.00%
2019/07/03	1	45.05	0	0.00	44.95	1	3,051	0.03%
2019/06/21	0	0.00	2.1	44.38	44.20	-2.1	3,702	-0.06%
2019/06/20	3	44.60	2	44.60	44.60	1	3,710	0.03%
2019/06/18	2	44.38	1	43.90	43.90	1	3,689	0.03%
2019/06/17	0	0.00	1	43.55	44.20	-1	3,652	-0.03%
2019/06/12	2	43.95	2	44.05	43.40	0	3,652	0.00%
2019/06/11	1	42.80	4	43.15	42.95	-3	3,656	-0.08%
2019/06/05	4	42.45	0	0.00	42.20	4	3,763	0.11%
2019/06/04	0	0.00	4	43.25	42.75	-4	3,818	-0.10%
2019/05/31	0	0.00	1	43.15	43.35	-1	3,918	-0.03%
2019/05/28	1	42.45	0	0.00	42.65	1	4,211	0.02%
2019/05/22	4	42.90	1	43.70	42.80	3	4,480	0.07%
2019/05/21	1	42.75	0	0.00	43.00	1	4,643	0.02%
2019/05/17	1	43.10	0	0.00	43.00	1	4,825	0.02%
2019/05/15	0	0.00	2	45.00	45.40	-2	4,949	-0.04%
2019/05/14	2	43.35	1	43.80	44.50	1	5,093	0.02%
2019/05/13	0	0.00	1	44.45	44.30	-1	5,210	-0.02%
2019/05/09	0	0.00	1	47.65	46.30	-1	5,301	-0.02%
2019/05/08	1	47.05	1	47.05	47.15	0	5,339	0.00%
2019/05/07	0	0.00	1	47.15	46.80	-1	5,398	-0.02%
2019/05/06	1	46.60	2	47.15	46.65	-1	5,445	-0.02%
2019/05/03	1	48.15	1	48.10	48.00	0	5,453	0.00%
2019/05/02	0	0.00	2	48.05	48.05	-2	5,454	-0.04%
2019/04/30	1	47.25	5	47.01	47.60	-4	5,452	-0.07%
2019/04/29	3	47.28	3	48.55	47.00	0	5,443	0.00%
2019/04/26	4	49.89	0	0.00	49.35	4	5,378	0.07%
2019/04/23	2	50.60	0	0.00	51.00	2	5,414	0.04%
2019/04/22	1	50.50	4	50.70	50.40	-3	5,390	-0.06%
2019/04/19	12	51.99	4	52.38	51.50	8	5,344	0.15%
2019/04/18	11	53.49	11	53.71	51.90	0	5,217	0.00%
2019/04/17	1	51.40	21	52.00	52.10	-20	4,912	-0.41%
2019/04/16	1	50.30	3	51.07	51.20	-2	4,821	-0.04%
2019/04/15	1	51.70	1	51.50	50.80	0	4,788	0.00%
2019/04/12	1	50.90	2	50.90	51.20	-1	4,768	-0.02%
2019/04/11	10	51.20	3	51.57	50.50	7	4,731	0.15%
2019/04/10	3	50.43	1	50.40	50.80	2	4,659	0.04%
2019/04/09	3	49.93	3	50.73	50.40	0	4,635	0.00%
2019/04/02	0	0.00	1	49.15	49.20	-1	4,554	-0.02%
2019/04/01	2	50.50	0	0.00	49.55	2	4,514	0.04%
2019/03/29	4	51.83	3	52.00	51.00	1	4,422	0.02%
2019/03/28	3	50.57	14	50.38	50.20	-11	4,217	-0.26%
2019/03/26	1	48.00	0	0.00	47.95	1	4,058	0.02%
2019/03/25	0	0.00	2	47.70	47.95	-2	4,079	-0.05%
2019/03/22	1	48.50	2	48.25	48.85	-1	4,131	-0.02%
2019/03/21	1	48.10	0	0.00	48.00	1	4,149	0.02%
2019/03/20	3	48.00	3	48.15	48.15	0	4,213	0.00%
2019/03/19	0	0.00	2	47.70	47.70	-2	4,255	-0.05%
2019/03/18	3	47.77	5	47.75	47.80	-2	4,279	-0.05%
2019/03/15	0	0.00	10	48.73	48.30	-10	4,320	-0.23%
2019/03/14	0	0.00	3	48.27	48.20	-3	4,347	-0.07%
2019/03/13	20	47.44	0	0.00	47.35	20	4,420	0.45%
2019/03/12	13	48.72	3	48.67	48.45	10	4,427	0.23%
2019/03/11	1	48.85	1	49.20	48.60	0	4,576	0.00%
2019/03/08	3	49.03	1	48.95	48.95	2	4,900	0.04%
2019/03/07	1	49.30	2	50.13	48.90	-1	5,053	-0.02%
2019/03/06	2	49.40	2	49.43	49.40	0	5,198	0.00%
2019/03/05	4	50.25	0	0.00	49.40	4	5,330	0.08%
2019/03/04	1	49.95	0	0.00	49.95	1	5,322	0.02%
2019/02/27	0	0.00	3	47.62	48.60	-3	5,299	-0.06%
2019/02/26	0	0.00	1	48.30	48.30	-1	5,304	-0.02%
2019/02/25	0	0.00	5	49.95	49.65	-5	5,363	-0.09%
2019/02/22	1	49.70	0	0.00	49.25	1	5,642	0.02%
2019/02/21	8	49.68	1	49.55	49.65	7	5,740	0.12%
2019/02/20	38	49.56	13	49.75	49.45	25	6,090	0.41%
2019/02/19	3	48.48	2	48.68	48.20	1	6,410	0.02%
2019/02/14	0	0.00	1	47.75	46.90	-1	6,474	-0.02%
2019/02/12	3	46.85	10	46.36	46.30	-7	6,335	-0.11%
2019/01/30	1	43.85	1	44.15	43.90	0	6,298	0.00%
2019/01/29	2	44.20	2	44.05	43.90	0	6,405	0.00%
2019/01/28	2	43.60	2	44.10	43.85	0	6,408	0.00%
2019/01/25	1	43.25	1	43.00	42.65	0	6,668	0.00%
2019/01/18	0	0.00	2	42.20	42.05	-2	7,145	-0.03%
2019/01/17	0	0.00	1	41.45	41.45	-1	7,253	-0.01%
2019/01/16	1	42.30	9	42.34	42.50	-8	7,284	-0.11%
2019/01/15	3	41.90	8	41.79	42.00	-5	7,408	-0.07%
2019/01/14	6	41.03	12	41.25	41.30	-6	7,474	-0.08%
2019/01/11	28	41.30	14	41.30	40.85	14	7,575	0.18%
2019/01/10	5	40.99	0	0.00	40.80	5	7,608	0.07%
2019/01/09	5	40.20	9	40.87	41.50	-4	7,678	-0.05%
2019/01/08	5	39.40	5	39.66	39.80	0	7,699	0.00%
2019/01/07	1	39.00	0	0.00	39.00	1	7,804	0.01%
2018/12/28	1	39.25	0	0.00	39.25	1	8,464	0.01%
2018/12/27	3	39.65	0	0.00	39.35	3	8,678	0.03%
2018/12/19	1	41.50	5	41.45	41.25	-4	9,063	-0.04%
2018/12/13	1	42.85	1	42.50	42.10	0	9,257	0.00%
2018/12/12	1	42.50	1	42.30	42.15	0	9,320	0.00%
2018/12/11	1	41.45	0	0.00	41.20	1	9,419	0.01%
2018/12/06	2	41.63	1	43.70	41.35	1	9,661	0.01%
2018/12/05	1	43.70	0	0.00	43.70	1	9,644	0.01%
2018/12/04	0	0.00	6	45.55	45.30	-6	9,765	-0.06%
2018/12/03	5	46.20	4	46.15	46.00	1	9,903	0.01%
2018/11/30	1	43.65	1	42.85	42.85	0	9,702	0.00%
2018/11/29	6	44.06	5	43.45	42.60	1	9,660	0.01%
2018/11/28	2	42.68	2	42.65	43.35	0	9,822	0.00%
2018/11/27	0	0.00	2	42.70	42.70	-2	10,097	-0.02%
2018/11/23	14	41.86	10	42.00	40.95	4	10,650	0.04%
2018/11/22	6	43.80	2	42.08	42.20	4	11,237	0.04%
2018/11/21	34	43.85	35	44.12	43.45	-1	11,316	-0.01%
2018/11/20	1	42.90	14	42.60	42.85	-13	11,248	-0.12%
2018/11/19	13	43.35	13	42.99	43.35	0	11,244	0.00%
2018/11/16	49	41.00	41	42.09	42.45	8	10,913	0.07%
2018/11/15	5	38.29	1	38.60	38.60	4	10,502	0.04%
2018/11/14	1	37.70	2	38.40	38.15	-1	10,558	-0.01%
2018/11/09	1	37.70	0	0.00	37.90	1	10,946	0.01%
2018/11/07	0	0.00	1	38.00	38.20	-1	11,387	-0.01%
2018/11/02	2	39.00	2	39.50	38.50	0	12,206	0.00%
2018/11/01	4	36.70	3	37.68	38.00	1	12,109	0.01%
2018/10/30	0	0.00	1	33.20	33.80	-1	12,463	-0.01%
2018/10/26	1	34.35	0	0.00	34.35	1	13,108	0.01%
2018/10/24	0	0.00	1	37.90	37.20	-1	13,823	-0.01%
2018/10/22	0	0.00	2	36.25	38.20	-2	14,660	-0.01%
2018/10/18	0	0.00	1	38.25	38.20	-1	15,189	-0.01%
2018/10/17	1	39.65	2	39.65	37.95	-1	15,515	-0.01%
2018/10/16	3	38.55	2	39.10	38.70	1	15,752	0.01%
2018/10/15	1	38.65	0	0.00	38.10	1	16,077	0.01%
2018/10/12	9	37.61	18	37.27	38.00	-9	16,424	-0.05%
2018/10/11	11	35.77	6	35.76	35.65	5	16,551	0.03%
2018/10/08	1	38.70	0	0.00	38.70	1	16,608	0.01%
2018/10/05	1	44.60	0	0.00	40.55	1	16,636	0.01%
2018/10/03	0	0.00	10	45.60	44.85	-10	16,756	-0.06%
2018/10/02	0	0.00	1	46.25	45.45	-1	16,880	-0.01%
2018/09/28	0	0.00	17	44.98	44.70	-17	17,123	-0.10%
2018/09/27	0	0.00	15	45.35	44.55	-15	17,100	-0.09%
2018/09/21	16	46.90	0	0.00	47.45	16	17,599	0.09%
2018/09/14	0	0.00	2	47.10	47.20	-2	18,202	-0.01%
2018/09/12	5	46.75	7	47.03	46.20	-2	18,486	-0.01%
2018/09/10	0	0.00	1	48.40	46.90	-1	19,253	-0.01%
2018/09/07	2	49.50	1	51.30	48.00	1	19,522	0.01%
2018/09/06	0	0.00	2	51.60	51.40	-2	19,801	-0.01%
2018/09/05	5	52.00	0	0.00	51.70	5	20,055	0.02%
2018/09/04	17	53.28	10	52.00	52.50	7	20,382	0.03%
2018/09/03	49	54.02	58	53.90	53.20	-9	20,383	-0.04%
2018/08/31	20	59.13	0	0.00	59.10	20	20,235	0.10%
2018/08/30	42	58.86	33	58.68	59.50	9	20,644	0.04%
2018/08/29	11	57.99	18	58.11	58.60	-7	20,528	-0.03%
2018/08/28	5	53.80	19	54.05	53.70	-14	20,044	-0.07%
2018/08/24	1	51.00	0	0.00	51.20	1	20,142	0.00%
2018/08/23	2	51.00	1	52.80	50.90	1	20,315	0.00%
2018/08/22	1	53.00	0	0.00	52.80	1	20,443	0.00%
2018/08/20	1	53.00	1	52.10	53.10	0	21,048	0.00%
2018/08/17	2	53.70	10	53.90	51.70	-8	21,292	-0.04%
2018/08/16	12	52.68	2	52.05	53.00	10	21,414	0.05%
2018/08/15	2	51.50	0	0.00	50.90	2	21,712	0.01%
2018/08/14	4	52.43	6	53.53	53.00	-2	21,833	-0.01%
2018/08/13	11	53.93	13	53.64	53.00	-2	21,720	-0.01%
2018/08/10	5	55.50	1	56.10	54.70	4	21,906	0.02%
2018/08/09	0	0.00	11	54.92	57.20	-11	22,026	-0.05%
2018/08/08	6	55.52	0	0.00	54.00	6	21,777	0.03%
2018/08/07	12	56.93	0	0.00	57.00	12	21,945	0.05%
2018/08/06	3	56.13	1	56.50	56.10	2	21,671	0.01%
2018/08/03	12	54.78	5	53.68	55.10	7	21,681	0.03%
2018/08/02	1	53.10	0	0.00	52.60	1	21,360	0.00%
2018/08/01	0	0.00	2	56.15	56.30	-2	21,195	-0.01%
2018/07/31	6	56.57	4	56.28	55.00	2	21,293	0.01%
2018/07/30	7	60.27	14	63.32	56.90	-7	21,006	-0.03%
2018/07/27	16	61.54	0	0.00	63.20	16	20,592	0.08%
2018/07/26	0	0.00	12	61.39	59.50	-12	20,199	-0.06%
2018/07/25	1	58.20	31	58.58	60.50	-30	19,772	-0.15%
2018/07/24	25	58.94	6	59.27	59.30	19	19,543	0.10%
2018/07/23	4	56.95	8	58.24	58.40	-4	19,192	-0.02%
2018/07/20	26	61.36	3	63.80	57.50	23	18,857	0.12%
2018/07/19	3	62.87	7	63.19	62.50	-4	18,399	-0.02%
2018/07/18	10	64.40	0	0.00	63.10	10	17,954	0.06%
2018/07/17	2	70.90	1	72.70	70.10	1	17,612	0.01%
2018/07/16	1	74.00	0	0.00	74.00	1	17,421	0.01%
2018/07/13	6	80.82	6	78.30	77.40	0	17,352	0.00%
2018/07/12	15	75.97	21	78.10	79.60	-6	17,118	-0.04%
2018/07/10	1	74.20	2	75.60	75.40	-1	16,942	-0.01%
2018/07/09	3	74.67	4	75.65	74.70	-1	16,812	-0.01%
2018/07/06	1	70.20	0	0.00	71.20	1	16,621	0.01%
2018/07/05	4	76.58	3	77.93	74.30	1	16,436	0.01%
2018/07/04	18	77.47	1	77.50	78.00	17	16,343	0.10%
2018/07/03	3	82.47	3	83.27	80.30	0	16,062	0.00%
2018/07/02	8	83.34	12	83.81	82.00	-4	15,824	-0.03%
2018/06/29	2	81.40	3	81.07	81.00	-1	15,564	-0.01%
2018/06/28	6	79.02	5	80.10	79.50	1	15,407	0.01%
2018/06/27	6	84.75	8	85.41	81.70	-2	15,197	-0.01%
2018/06/26	10	81.37	10	81.97	83.80	0	14,811	0.00%
2018/06/25	8	81.13	8	79.81	79.00	0	14,555	0.00%
2018/06/22	6	84.28	5	83.20	82.00	1	14,376	0.01%
2018/06/21	22	86.10	20	85.74	84.80	2	14,108	0.01%
2018/06/20	22	90.07	66	84.91	83.90	-44	13,863	-0.32%
2018/06/19	20	90.39	17	90.18	92.50	3	13,401	0.02%
2018/06/15	16	89.54	7	89.40	86.20	9	12,909	0.07%
2018/06/14	35	86.86	21	87.27	88.40	14	12,439	0.11%
2018/06/13	6	82.12	5	82.04	82.50	1	11,881	0.01%
2018/06/12	20	83.90	13	84.42	81.40	7	11,487	0.06%
2018/06/11	41	79.28	29	80.07	81.20	12	10,989	0.11%
2018/06/08	21	73.95	19	73.85	73.90	2	10,619	0.02%
2018/06/07	40	72.52	30	72.62	72.10	10	10,315	0.10%
2018/06/06	34	68.84	36	69.56	71.10	-2	9,695	-0.02%
2018/06/05	6	65.48	25	64.16	64.70	-19	9,274	-0.20%
2018/06/04	49	68.49	31	68.30	67.00	18	9,060	0.20%
2018/06/01	15	65.17	12	68.10	68.40	3	8,759	0.03%
2018/05/31	7	68.54	50	69.48	63.50	-43	8,530	-0.50%
2018/05/30	6	66.93	16	66.13	67.60	-10	8,298	-0.12%
2018/05/29	17	68.76	9	68.81	68.00	8	8,049	0.10%
2018/05/28	41	65.16	0	0.00	66.10	41	7,484	0.55%
2018/05/25	11	59.18	19	55.14	60.10	-8	7,226	-0.11%
2018/05/24	24	54.59	6	55.05	54.70	18	6,818	0.26%
2018/05/23	12	51.05	14	52.00	53.60	-2	6,462	-0.03%
2018/05/22	2	49.60	1	49.65	50.00	1	5,898	0.02%
2018/05/21	4	46.30	4	46.98	48.60	0	5,531	0.00%
2018/05/18	21	49.49	21	48.30	47.30	0	5,303	0.00%
2018/05/16	2	46.58	0	0.00	47.00	2	4,302	0.05%
2018/05/15	13	48.12	13	47.12	48.40	0	4,095	0.00%
2018/05/08	1	36.90	1	37.55	37.10	0	2,984	0.00%
2018/05/07	5	34.00	9	35.81	36.70	-4	2,594	-0.15%
2018/05/04	4	34.28	0	0.00	33.40	4	2,251	0.18%
2018/04/30	0	0.00	2	31.75	31.25	-2	1,998	-0.10%
2018/04/27	1	29.30	5	30.55	31.05	-4	1,933	-0.21%
2018/04/16	5	33.40	2	33.00	33.30	3	2,483	0.12%
2018/04/13	2	32.60	0	0.00	31.55	2	2,435	0.08%
2018/03/28	0	0.00	1	31.20	30.90	-1	2,788	-0.04%
2018/03/23	1	30.00	0	0.00	30.45	1	2,788	0.04%
2018/03/22	0	0.00	4	32.65	32.05	-4	2,764	-0.14%
2018/03/19	1	32.00	1	32.55	32.00	0	2,702	0.00%
2018/03/01	0	0.00	1	31.00	31.10	-1	3,543	-0.03%
2018/02/23	1	29.90	0	0.00	30.50	1	3,597	0.03%
2018/02/06	1	28.00	1	29.55	28.20	0	3,731	0.00%
2018/02/05	1	29.90	0	0.00	30.35	1	3,722	0.03%
2018/01/31	1	30.60	0	0.00	30.55	1	4,292	0.02%
2018/01/18	1	31.90	0	0.00	31.85	1	4,188	0.02%
2018/01/17	0	0.00	10	33.80	32.15	-10	4,078	-0.25%
2018/01/16	10	32.50	0	0.00	34.80	10	3,831	0.26%
2018/01/12	0	0.00	4	31.90	31.70	-4	3,538	-0.11%
2018/01/03	0	0.00	1	31.00	31.35	-1	3,194	-0.03%
2018/01/02	0	0.00	1	30.20	30.30	-1	3,101	-0.03%