達方 (8163)-華南永昌-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－華南永昌-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

華南永昌-新莊券商分點個股進出
華南永昌-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
2024/04/16	0	0.00	3	60.00	60.10	-3	2,196	-0.14%
2024/04/15	0	0.00	2	62.00	61.50	-2	2,183	-0.09%
2024/04/11	1	61.50	0	62.10	61.50	1	2,301	0.04%
2024/04/10	0	62.40	0	62.50	62.60	0	2,301	0.00%
2024/04/09	0	62.30	0	0.00	62.10	0	2,312	0.00%
2024/04/03	4	63.60	0	0.00	63.60	4	2,345	0.17%
2024/04/01	0	63.10	0	0.00	62.90	0	2,322	0.00%
2024/03/29	0	62.70	0	0.00	62.30	0	2,319	0.00%
2024/03/28	0	63.30	0	0.00	62.30	0	2,320	0.00%
2024/03/27	0	0.00	0	62.90	63.00	0	2,317	0.00%
2024/03/26	0	0.00	0	61.80	61.90	0	2,323	0.00%
2024/03/22	1	64.80	1	64.50	64.30	0	2,308	0.00%
2024/03/21	0	0.00	1	64.00	64.10	-1	2,289	-0.04%
2024/03/20	0	0.00	1	63.50	62.40	-1	2,288	-0.04%
2024/03/19	1	61.90	1	61.70	61.90	0	2,245	0.00%
2024/03/18	0	60.45	0	0.00	60.80	0	2,237	0.00%
2024/03/13	0	61.70	0	0.00	60.70	0	2,220	0.00%
2024/03/11	0	59.60	0	0.00	59.60	0	2,243	0.00%
2024/03/08	1	60.70	0	0.00	60.00	1	2,235	0.04%
2024/03/06	1	62.60	4.1	61.72	61.70	-3.1	2,159	-0.14%
2024/03/05	2	60.05	1	61.40	61.40	1	1,963	0.05%
2024/02/19	0	0.00	10	52.50	52.60	-10	1,748	-0.57%
2024/02/16	0	0.00	0	51.70	52.10	0	1,775	0.00%
2024/02/15	0	0.00	0	51.10	50.50	0	1,788	0.00%
2024/02/05	0	50.40	0	0.00	50.60	0	1,824	0.00%
2024/02/01	10	51.10	0	0.00	51.00	10	1,947	0.51%
2024/01/24	0	53.00	0	0.00	52.50	0	2,513	0.00%
2024/01/23	0	52.40	0	0.00	52.40	0	2,498	0.00%
2024/01/11	0.1	52.50	0	0.00	52.20	0.1	2,432	0.00%
2024/01/05	1	55.60	0	0.00	54.90	1	2,360	0.04%
2023/12/29	0	0.00	0	54.40	54.20	0	2,162	0.00%
2023/12/22	0	0.00	0	52.60	52.50	0	2,066	0.00%
2023/12/18	2	56.00	0	54.80	54.40	2	1,960	0.10%
2023/12/14	0	0.00	1	56.60	56.70	-1	1,889	-0.05%
2023/12/12	0	0.00	2	55.00	55.30	-2	1,830	-0.11%
2023/12/11	0	0.00	1	54.60	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	5	55.00	54.80	-5	1,799	-0.28%
2023/12/06	1	55.50	0	0.00	55.40	1	1,757	0.06%
2023/12/05	2	54.50	0	0.00	54.80	2	1,714	0.12%
2023/11/30	0	0.00	52	52.75	52.70	-52	1,593	-3.26%
2023/11/24	0	0.00	0.1	51.31	51.60	-0.1	1,497	-0.01%
2023/11/22	50	52.65	1	52.50	52.60	49	1,452	3.37%
2023/11/21	0	0.00	1	51.10	51.10	-1	1,379	-0.07%
2023/11/17	0	0.00	1	51.20	51.60	-1	1,329	-0.08%
2023/11/16	0	0.00	1	50.90	50.90	-1	1,267	-0.08%
2023/11/09	0	0.00	13	51.08	50.90	-13	1,063	-1.22%
2023/11/07	1	49.40	2	49.40	49.85	-1	936	-0.11%
2023/11/06	5	49.98	2	49.63	49.70	3	881	0.34%
2023/11/03	19	48.69	3	48.93	48.85	16	661	2.42%
2023/10/25	0	43.20	0	0.00	43.40	0	452	0.00%
2023/10/20	0	0.00	2	42.15	42.65	-2	477	-0.42%
2023/10/11	0	0.00	1	43.60	43.75	-1	512	-0.20%
2023/09/21	1	42.85	0	0.00	43.50	1	737	0.14%
2023/09/19	1	44.05	0	0.00	43.85	1	745	0.13%
2023/09/06	0	43.65	0	0.00	44.20	0	798	0.00%
2023/09/05	0	44.30	0	0.00	43.80	0	796	0.00%
2023/08/10	0	0.00	0	42.20	42.05	0	949	0.00%
2023/07/26	0.1	44.60	0	0.00	44.45	0.1	891	0.01%
2023/06/27	0	0.00	4	46.05	45.30	-4	792	-0.50%
2023/06/26	1	46.00	0	0.00	46.00	1	786	0.13%
2023/06/14	0	0.00	1	48.00	47.95	-1	772	-0.13%
2023/06/08	1	46.70	0	0.00	46.70	1	775	0.13%
2023/05/26	0	0.00	2	46.20	46.35	-2	938	-0.21%
2023/05/25	0	0.00	1	46.50	46.65	-1	925	-0.11%
2023/05/23	0	0.00	1	46.80	46.90	-1	912	-0.11%
2023/05/19	3	45.85	4	45.60	45.55	-1	883	-0.11%
2023/05/16	1.1	44.99	0	0.00	45.10	1.1	855	0.13%
2023/05/04	0	0.00	0.1	44.15	44.15	-0.1	934	-0.01%
2023/04/21	0	0.00	10	43.30	43.20	-10	924	-1.08%
2023/04/18	0	0.00	4	44.59	44.55	-4	902	-0.44%
2023/04/13	0	0.00	30	45.00	44.55	-30	879	-3.41%
2023/04/12	3	44.95	3	44.95	45.30	0	865	0.00%
2023/04/10	25	44.69	2	44.53	44.90	23	825	2.79%
2023/04/07	0	44.40	10	44.20	44.15	-10	783	-1.28%
2023/04/06	15	44.48	0	0.00	44.50	15	777	1.93%
2023/03/31	0	44.15	0	0.00	44.10	0	763	0.00%
2023/03/30	0	44.10	0	44.20	44.05	0	763	0.00%
2023/03/28	0	44.25	50.1	43.87	43.65	-50.1	763	-6.56%
2023/03/27	0	44.15	20	44.05	44.05	-20	759	-2.63%
2023/03/23	0	44.00	0	0.00	44.20	0	757	0.00%
2023/03/22	10	43.80	0	0.00	44.20	10	750	1.33%
2023/03/21	20	43.68	0	0.00	43.55	20	744	2.68%
2023/03/20	0	43.65	0	0.00	43.35	0	741	0.00%
2023/03/17	0	43.40	0	0.00	43.30	0	744	0.00%
2023/03/16	0	43.25	0	0.00	42.60	0	742	0.00%
2023/03/13	0	43.43	0	0.00	43.60	0	738	0.00%
2023/03/10	20	43.85	0	0.00	43.85	20	726	2.75%
2023/03/09	10	44.35	0	0.00	44.50	10	713	1.40%
2023/03/08	10	43.96	1	45.00	44.70	9	671	1.34%
2023/03/07	0	41.90	0	0.00	41.75	0	548	0.00%
2023/03/06	0	42.00	0	0.00	41.95	0	569	0.00%
2023/03/03	0	41.65	0	0.00	41.65	0	563	0.00%
2023/03/02	0	41.60	0	0.00	41.60	0	557	0.00%
2023/03/01	0	41.60	0	0.00	41.35	0	551	0.01%
2023/02/23	0.1	41.33	0	0.00	41.00	0.1	542	0.01%
2023/02/21	0	41.25	0	0.00	41.15	0	542	0.00%
2023/02/20	0	41.00	0	0.00	41.25	0	543	0.00%
2023/02/17	0	40.90	0	0.00	40.90	0	545	0.00%
2023/02/14	0	40.95	0	0.00	40.40	0	544	0.00%
2023/02/10	10	41.55	1	41.00	41.00	9	547	1.64%
2023/02/06	0	40.75	0	0.00	40.10	0	466	0.00%
2023/01/30	0.1	39.40	0	0.00	39.30	0.1	431	0.01%
2022/11/07	0	0.00	1	38.65	38.60	-1	442	-0.23%
2022/11/03	0	39.25	0	0.00	38.90	0	477	0.00%
2022/11/02	1	38.90	0	0.00	38.90	1	479	0.21%
2022/10/25	0	37.85	0	0.00	37.55	0	520	0.00%
2022/10/11	1	38.00	0	0.00	38.25	1	519	0.19%
2022/09/29	0	39.50	2	39.60	39.60	-2	571	-0.35%
2022/09/27	0	0.00	1	40.00	40.15	-1	606	-0.16%
2022/09/26	1	40.35	1	40.05	39.55	0	620	0.00%
2022/09/22	1	41.15	0	0.00	41.50	1	660	0.15%
2022/09/20	0	0.00	1	42.50	42.40	-1	663	-0.15%
2022/09/07	0	0.00	2	39.80	39.90	-2	692	-0.29%
2022/09/02	0	0.00	1	41.00	40.85	-1	697	-0.14%
2022/09/01	1	40.90	0	0.00	40.95	1	700	0.14%
2022/08/18	0	41.20	0	0.00	41.15	0	705	0.00%
2022/08/17	0	0.00	1	41.30	41.05	-1	710	-0.14%
2022/08/08	0	0.00	1	40.15	39.95	-1	707	-0.14%
2022/07/26	0	0.00	0	39.20	39.10	0	894	0.00%
2022/07/15	0	37.80	0	0.00	37.80	0	1,014	0.00%
2022/07/07	0	36.65	0	0.00	36.60	0	1,128	0.00%
2022/07/06	1	38.80	0	0.00	38.60	1	1,109	0.09%
2022/07/05	0	41.00	0	0.00	39.80	0	1,100	0.00%
2022/07/01	6	39.80	0	0.00	38.80	6	1,108	0.54%
2022/06/07	0	0.00	0	43.83	43.80	0	1,543	0.00%
2022/05/30	0	0.00	1	43.80	43.80	-1	1,778	-0.06%
2022/05/17	0	42.75	0	0.00	42.65	0	1,784	0.00%
2022/05/06	1	45.25	0	0.00	45.20	1	1,721	0.06%
2022/04/29	0	47.35	0	0.00	47.40	0	1,646	0.00%
2022/04/22	0	0.00	5	49.90	49.95	-5	1,607	-0.31%
2022/04/19	5	49.65	0	0.00	49.65	5	1,530	0.33%
2022/04/15	0	48.85	0	0.00	48.80	0	1,523	0.00%
2022/04/13	0	0.00	1	48.30	48.55	-1	1,568	-0.06%
2022/04/12	0	47.95	0	0.00	47.85	0	1,602	0.00%
2022/04/08	1	48.20	0	0.00	48.20	1	1,658	0.06%
2022/04/06	0	49.15	0	0.00	49.15	0	1,868	0.00%
2022/03/31	0	49.70	3	49.75	49.70	-3	1,917	-0.16%
2022/03/30	5	50.18	2	50.30	50.20	3	1,983	0.15%
2022/03/28	1	49.10	0	0.00	49.10	1	1,958	0.05%
2022/03/25	0	49.55	0	0.00	49.25	0	1,967	0.00%
2022/03/24	0	49.55	0	0.00	49.50	0	1,976	0.00%
2022/03/23	0	49.50	0	0.00	49.15	0	2,025	0.00%
2022/03/22	0	49.70	0	0.00	49.50	0	2,110	0.00%
2022/03/21	0	49.35	0	0.00	49.30	0	2,122	0.00%
2022/03/18	0	48.75	1	49.20	48.40	-1	2,142	-0.05%
2022/03/17	0	49.48	0	0.00	49.35	0	2,134	0.00%
2022/03/16	0	49.50	0	0.00	49.50	0	2,147	0.00%
2022/03/15	0	0.00	6	49.17	49.00	-6	2,170	-0.28%
2022/03/14	0	49.40	0	0.00	49.35	0	2,218	0.00%
2022/03/11	0	48.50	0	0.00	48.40	0	2,244	0.00%
2022/03/10	5	48.85	5	48.26	48.35	0	2,323	0.00%
2022/03/09	1	48.40	0	0.00	48.30	1	2,435	0.04%
2022/03/04	0	47.60	0	0.00	47.60	0	2,750	0.00%
2022/03/01	0	46.10	0	0.00	46.40	0	2,866	0.00%
2022/02/22	0	46.40	0	0.00	46.40	0	3,377	0.00%
2022/02/21	0	47.50	0	0.00	47.10	0	3,374	0.00%
2022/02/11	0	0.00	1	47.50	47.50	-1	3,426	-0.03%
2022/02/08	0	46.25	0	0.00	46.20	0	3,420	0.00%
2022/01/19	0	47.25	0	0.00	46.95	0	3,469	0.00%
2022/01/17	0	46.90	0	0.00	47.15	0	3,453	0.00%
2021/12/29	1	50.70	1	50.90	51.00	0	3,153	0.00%
2021/12/28	0	0.00	5	49.60	49.35	-5	2,973	-0.17%
2021/12/27	0	0.00	0	49.30	49.55	0	2,955	0.00%
2021/12/24	7	49.26	2	49.35	49.35	5	2,929	0.17%
2021/12/23	0	48.70	0	0.00	48.60	0	2,836	0.00%
2021/12/16	1	49.55	1	49.55	49.85	0	2,709	0.00%
2021/12/14	0	0.00	2	49.25	48.55	-2	2,577	-0.08%
2021/12/13	0	0.00	2	49.10	48.85	-2	2,526	-0.08%
2021/12/10	0	0.00	1	48.95	49.15	-1	2,501	-0.04%
2021/12/09	1	48.50	1	48.35	48.30	0	2,450	0.00%
2021/12/07	1	49.50	0	0.00	49.65	1	2,295	0.04%
2021/12/06	13	49.67	12	49.43	49.20	1	2,207	0.05%
2021/12/03	3	49.51	3	49.25	49.60	0	2,123	0.00%
2021/12/02	30	49.69	23	49.33	48.65	7	1,971	0.36%
2021/11/29	2	45.60	0	0.00	45.80	2	1,559	0.13%
2021/11/26	10	46.40	0	0.00	46.15	10	1,518	0.66%
2021/11/24	0	0.00	2	45.80	46.00	-2	1,473	-0.14%
2021/11/23	5	46.38	16	46.87	47.05	-11	1,332	-0.83%
2021/11/22	1	44.25	10	44.00	45.45	-9	1,066	-0.84%
2021/11/11	2	43.10	0	0.00	43.05	2	1,115	0.18%
2021/09/22	0	0.00	0	42.15	41.80	0	1,911	0.00%
2021/09/13	0	0.00	0	43.55	43.50	0	2,031	0.00%
2021/09/02	0	0.00	0	44.65	44.75	0	2,191	0.00%
2021/08/30	0	0.00	2	43.93	43.90	-2	2,128	-0.09%
2021/08/25	2	42.90	0	0.00	42.60	2	2,121	0.09%
2021/08/19	0	0.00	3	43.30	43.15	-3	2,115	-0.14%
2021/08/18	0	0.00	1	44.00	44.00	-1	2,101	-0.05%
2021/08/09	2	47.60	0	0.00	47.95	2	2,127	0.09%
2021/07/28	1	47.65	1	46.40	46.50	0	2,525	0.00%
2021/07/21	0	0.00	1	47.20	46.95	-1	2,826	-0.04%
2021/07/19	4	48.39	3	47.73	48.10	1	2,857	0.03%
2021/07/16	0	0.00	1	46.95	48.00	-1	2,843	-0.04%
2021/07/14	0	0.00	1	46.65	46.15	-1	2,928	-0.03%
2021/07/13	1	46.55	0	0.00	46.10	1	2,951	0.03%
2021/07/08	1	46.20	0	0.00	46.20	1	2,960	0.03%
2021/07/05	0	0.00	1	46.00	45.90	-1	3,086	-0.03%
2021/07/01	1	45.65	0	0.00	44.95	1	3,180	0.03%
2021/06/30	0	0.00	0	45.25	45.90	0	3,178	0.00%
2021/06/28	2	46.15	0	0.00	45.90	2	3,144	0.06%
2021/06/24	0	0.00	1	43.65	43.65	-1	3,118	-0.03%
2021/06/22	1	43.25	0	0.00	42.90	1	3,132	0.03%
2021/06/17	0	0.00	1	43.95	44.15	-1	3,163	-0.03%
2021/06/16	1	43.35	0	0.00	43.35	1	3,179	0.03%
2021/06/15	5	44.00	0	0.00	44.00	5	3,204	0.16%
2021/06/08	0	0.00	0	42.35	42.25	0	3,348	0.00%
2021/05/10	5	49.00	0	0.00	49.05	5	3,578	0.14%
2021/05/06	1	45.50	7	47.14	46.20	-6	3,403	-0.18%
2021/04/22	0	0.00	2	50.70	49.00	-2	3,058	-0.07%
2021/04/21	1	50.30	0	0.00	51.00	1	3,010	0.03%
2021/04/20	1	50.50	0	0.00	50.50	1	2,962	0.03%
2021/04/19	0	49.00	1	49.40	49.15	-1	2,948	-0.03%
2021/04/08	6	48.62	5	49.15	49.20	1	2,818	0.04%
2021/03/22	0	47.25	0	0.00	47.00	0	2,676	0.00%
2021/03/19	0	0.00	1	47.10	47.05	-1	2,686	-0.04%
2021/03/18	0	47.98	0	47.45	47.45	0	2,684	0.00%
2021/03/17	0	47.95	0	0.00	47.45	0	2,696	0.00%
2021/03/16	15	48.43	19	47.96	47.55	-4	2,723	-0.15%
2021/03/11	0	46.70	0	0.00	46.65	0	2,776	0.00%
2021/03/10	0	47.45	30	46.20	47.40	-30	2,775	-1.08%
2021/03/08	20	45.75	5	45.50	45.40	15	2,724	0.55%
2021/03/05	0	45.05	1	45.05	45.05	-1	2,746	-0.04%
2021/03/04	32	45.99	1	45.35	45.35	31	2,773	1.12%
2021/03/02	1	46.60	6.3	45.15	45.30	-5.3	2,723	-0.19%
2021/02/26	1	45.20	1	45.15	45.25	0	2,714	0.00%
2021/02/25	1	45.00	0	0.00	45.05	1	2,762	0.04%
2021/02/24	0.4	44.90	0	0.00	44.55	0.4	2,748	0.01%
2021/02/23	2	44.95	1	44.95	44.90	1	2,747	0.04%
2021/02/22	0	43.80	0	0.00	44.15	0	2,748	0.00%
2021/02/19	0	44.00	5	43.50	43.55	-5	2,722	-0.18%
2021/02/17	5	42.25	0	0.00	42.20	5	2,696	0.19%
2021/02/03	0	42.80	0	0.00	41.00	0	2,785	0.00%
2021/02/02	0	0.00	1	42.00	41.00	-1	2,880	-0.03%
2021/02/01	1	40.00	0	0.00	40.55	1	2,985	0.03%
2021/01/22	5	41.20	0	0.00	41.35	5	3,087	0.16%
2021/01/20	1	41.50	4	41.15	41.05	-3	3,085	-0.10%
2021/01/18	0	0.00	3	42.85	43.05	-3	3,073	-0.10%
2021/01/15	1	44.30	1	44.10	44.10	0	3,052	0.00%
2021/01/14	1	45.30	3	45.00	44.95	-2	3,040	-0.07%
2021/01/12	12	44.59	4	44.85	44.25	8	2,974	0.27%
2021/01/11	1	44.50	0	0.00	44.80	1	2,933	0.03%
2021/01/06	1.4	44.41	0	0.00	43.55	1.4	2,879	0.05%
2021/01/04	0.3	43.40	0	0.00	43.60	0.3	2,789	0.01%
2020/12/28	0	43.10	0	0.00	43.40	0	2,749	0.00%
2020/12/24	2	43.55	2	43.85	43.15	0	2,735	0.00%
2020/12/17	0	0.00	0	42.80	42.85	0	2,738	0.00%
2020/12/10	0	0.00	0.5	45.15	44.70	-0.5	2,658	-0.02%
2020/12/09	0	0.00	0.5	46.50	46.00	-0.5	2,599	-0.02%
2020/12/08	2	46.90	2	45.80	45.75	0	2,577	0.00%
2020/12/07	10	47.22	10	47.39	46.70	0	2,543	0.00%
2020/12/04	5	45.16	5	45.23	45.40	0	2,382	0.00%
2020/12/03	0	44.30	0	0.00	43.85	0	2,345	0.00%
2020/12/01	0	43.40	0	0.00	43.80	0	2,532	0.00%
2020/11/30	0	0.00	2	43.30	43.35	-2	2,690	-0.07%
2020/11/23	0	42.80	0	0.00	42.90	0	2,741	0.00%
2020/11/20	0	0.00	1	42.40	42.50	-1	2,711	-0.04%
2020/11/13	0	41.65	0	0.00	41.75	0	2,744	0.00%
2020/11/11	0	41.55	0	0.00	42.25	0	2,796	0.00%
2020/11/10	15	41.93	17	42.19	42.00	-2	2,788	-0.07%
2020/11/06	0	0.00	0	41.05	41.85	0	2,629	0.00%
2020/11/03	1	41.00	0	0.00	40.50	1	2,676	0.04%
2020/11/02	0	0.00	0	39.35	39.75	0	2,768	0.00%
2020/10/30	0	40.40	0	0.00	39.55	0	2,871	0.00%
2020/10/29	1	39.75	2	39.53	39.95	-1	2,875	-0.03%
2020/10/27	1	40.40	2	40.60	40.30	-1	2,864	-0.03%
2020/10/15	0	0.00	1	39.20	38.85	-1	2,895	-0.03%
2020/10/07	2	38.40	0	0.00	38.40	2	3,132	0.06%
2020/09/29	1	37.65	0	0.00	37.50	1	3,416	0.03%
2020/09/24	1	37.80	0	0.00	37.75	1	3,600	0.03%
2020/09/23	0	0.00	1	39.05	38.70	-1	3,607	-0.03%
2020/09/11	0	0.00	2	39.58	39.15	-2	3,630	-0.06%
2020/09/10	1	40.00	0	0.00	40.15	1	3,598	0.03%
2020/09/09	1	40.45	1	39.50	40.35	0	3,577	0.00%
2020/09/08	0	40.25	0	0.00	40.20	0	3,557	0.00%
2020/09/07	1	41.70	2	41.40	41.60	-1	3,515	-0.03%
2020/09/04	6	42.94	5	43.05	42.70	1	3,435	0.03%
2020/09/03	6	42.45	10	42.38	41.90	-4	3,382	-0.12%
2020/09/02	1	40.10	0	40.20	40.05	1	3,205	0.03%
2020/09/01	3	40.05	0	0.00	40.30	3	3,240	0.09%
2020/08/20	0	0.00	3	38.40	37.30	-3	3,144	-0.10%
2020/08/19	4	40.26	2	40.12	39.55	2	3,058	0.07%
2020/08/18	0	0.00	0	40.10	40.10	0	2,961	0.00%
2020/08/14	1	39.05	0	0.00	39.15	1	2,826	0.04%
2020/08/07	2	38.90	0	0.00	39.25	2	2,659	0.08%
2020/08/06	1	38.55	0	0.00	38.70	1	2,595	0.04%
2020/07/28	0	0.00	1	35.35	34.25	-1	2,427	-0.04%
2020/07/23	0	37.40	10	37.40	37.40	-10	2,412	-0.41%
2020/07/16	2	38.68	1	38.70	38.00	1	2,412	0.04%
2020/07/09	12	38.29	1	38.00	38.00	11	2,233	0.49%
2020/07/08	0	0.00	5	40.15	40.20	-5	2,138	-0.23%
2020/07/07	5	41.13	0	0.00	40.10	5	2,056	0.24%
2020/07/06	26	40.12	25	40.32	40.35	1	2,010	0.05%
2020/06/30	0	0.00	2	37.70	37.85	-2	1,944	-0.10%
2020/06/23	1	37.80	0	0.00	37.80	1	1,948	0.05%
2020/06/22	1	37.60	0	0.00	37.70	1	1,949	0.05%
2020/06/19	0	0.00	1	38.15	37.70	-1	1,968	-0.05%
2020/06/16	1	37.50	0	0.00	37.50	1	1,981	0.05%
2020/06/12	1	37.35	0	0.00	37.50	1	2,057	0.05%
2020/06/11	0	0.00	2	38.25	38.20	-2	2,092	-0.10%
2020/06/08	0	0.00	1	38.60	38.65	-1	2,085	-0.05%
2020/06/05	1	38.50	0	0.00	38.80	1	2,038	0.05%
2020/05/25	0	0.00	1	35.80	36.10	-1	1,953	-0.05%
2020/05/20	1	36.70	0	0.00	36.40	1	1,974	0.05%
2020/05/18	0	0.00	1	35.55	35.55	-1	1,979	-0.05%
2020/05/13	3	36.82	0	0.00	36.90	3	1,985	0.15%
2020/05/11	1	37.20	0	0.00	37.25	1	1,964	0.05%
2020/05/08	0	0.00	0	38.05	38.00	0	1,929	0.00%
2020/05/06	5	37.30	0	0.00	37.30	5	1,921	0.26%
2020/04/30	0	0.00	0	37.50	37.30	0	1,901	0.00%
2020/04/27	0	0.00	2	36.13	36.15	-2	1,898	-0.11%
2020/04/24	0	0.00	2	35.60	35.50	-2	1,887	-0.11%
2020/04/15	4	35.59	0	0.00	35.20	4	1,867	0.21%
2020/04/14	0	34.45	0	0.00	34.35	0	1,828	0.00%
2020/04/06	0	31.00	0	0.00	30.50	0	2,106	0.00%
2020/04/01	0	0.00	1	30.50	30.35	-1	2,111	-0.05%
2020/03/27	1	29.70	0	0.00	29.55	1	2,127	0.05%
2020/03/20	0	28.40	0	0.00	28.40	0	2,326	0.00%
2020/03/19	0	26.30	2	26.10	25.90	-2	2,334	-0.09%
2020/03/18	0	0.00	4	29.50	28.60	-4	2,311	-0.17%
2020/03/17	3	29.65	3	29.65	28.65	0	2,324	0.00%
2020/03/13	3	28.63	0	0.00	29.25	3	2,295	0.13%
2020/03/12	0	0.00	1	33.05	31.60	-1	2,293	-0.04%
2020/03/11	0	35.20	2	35.50	35.00	-2	2,325	-0.09%
2020/03/09	1	36.20	0	0.00	35.90	1	2,368	0.04%
2020/03/05	0	37.75	1	37.70	37.70	-1	2,369	-0.04%
2020/03/04	1	37.40	0	0.00	37.40	1	2,368	0.04%
2020/03/02	5	37.46	4	37.63	37.40	1	2,369	0.04%
2020/02/27	3	38.35	2	38.40	37.75	1	2,381	0.04%
2020/02/26	2	38.93	5	38.72	38.70	-3	2,367	-0.13%
2020/02/25	1	39.45	0	0.00	39.40	1	2,350	0.04%
2020/02/21	0	39.20	0	0.00	39.10	0	2,322	0.00%
2020/02/20	0	39.15	0	0.00	39.05	0	2,319	0.00%
2020/02/18	1	38.95	0	0.00	38.95	1	2,309	0.04%
2020/02/17	1	38.70	1	38.60	38.70	0	2,289	0.00%
2020/02/13	1	38.25	1	38.55	38.25	0	2,292	0.00%
2020/02/11	2	37.88	0	0.00	37.95	2	2,304	0.09%
2020/02/07	0	0.00	2	37.55	37.50	-2	2,319	-0.09%
2020/02/06	0	0.00	5	38.35	38.35	-5	2,310	-0.22%
2020/02/05	3	38.27	0	0.00	38.00	3	2,314	0.13%
2020/02/04	3	38.60	0	0.00	38.70	3	2,318	0.13%
2020/02/03	3	36.93	1	36.95	37.10	2	2,340	0.09%
2020/01/31	1	38.50	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	39.00	7	38.87	38.50	-6	2,327	-0.26%
2020/01/17	0	0.00	10	42.65	42.65	-10	2,289	-0.44%
2020/01/16	3	43.25	0	0.00	42.80	3	2,304	0.13%
2020/01/15	5	43.17	0	0.00	42.85	5	2,295	0.22%
2020/01/13	1	42.50	0	0.00	42.35	1	2,339	0.04%
2020/01/10	1	42.80	0	0.00	42.80	1	2,357	0.04%
2020/01/09	1	43.30	1	43.20	43.00	0	2,356	0.00%
2020/01/07	1	43.00	1	43.25	43.15	0	2,344	0.00%
2020/01/06	1	44.35	0	0.00	44.00	1	2,279	0.04%
2020/01/03	1	44.70	0	0.00	44.30	1	2,241	0.04%
2019/12/30	1	44.35	2	44.70	44.65	-1	2,044	-0.05%
2019/12/25	5	42.96	0	0.00	42.90	5	2,025	0.25%
2019/12/20	10	44.85	2	44.60	43.35	8	1,974	0.41%
2019/12/17	0	0.00	1	43.10	43.15	-1	1,746	-0.06%
2019/12/12	0	0.00	1	42.60	42.30	-1	1,649	-0.06%
2019/12/06	0	0.00	2	41.00	41.65	-2	1,494	-0.13%
2019/12/04	1	40.80	0	0.00	40.40	1	1,471	0.07%
2019/12/03	1	40.35	0	0.00	40.15	1	1,441	0.07%
2019/11/28	0	0.00	1	40.30	39.80	-1	1,418	-0.07%
2019/11/27	1	39.95	0	0.00	39.95	1	1,472	0.07%
2019/11/04	0	0.00	1	40.30	40.10	-1	1,518	-0.07%
2019/11/01	3	39.98	2	40.18	40.10	1	1,513	0.07%
2019/10/31	2	39.75	8	40.11	40.90	-6	1,505	-0.40%
2019/10/30	11	39.69	11	39.90	40.15	0	1,471	0.00%
2019/10/29	6	40.00	0	0.00	40.00	6	1,458	0.41%
2019/10/25	3	41.23	3	41.45	41.20	0	1,472	0.00%
2019/10/24	0	0.00	1	41.65	41.60	-1	1,460	-0.07%
2019/10/22	2	41.38	7	41.52	41.35	-5	1,441	-0.35%
2019/10/21	0	0.00	2	40.80	41.35	-2	1,426	-0.14%
2019/10/18	0	0.00	2	40.31	40.35	-2	1,372	-0.15%
2019/10/17	1	40.15	0	0.00	40.15	1	1,341	0.07%
2019/10/16	1	40.20	0	0.00	39.75	1	1,360	0.07%
2019/10/15	1	40.20	1	40.40	39.95	0	1,370	0.00%
2019/10/14	2	39.70	3	40.18	40.10	-1	1,363	-0.07%
2019/10/09	0	0.00	1	39.90	39.10	-1	1,358	-0.07%
2019/10/08	1	40.15	2	40.43	40.10	-1	1,355	-0.07%
2019/10/07	0	0.00	1	40.20	40.10	-1	1,359	-0.07%
2019/10/04	3	40.23	0	0.00	39.80	3	1,377	0.22%
2019/10/03	2	40.00	2	40.20	40.05	0	1,509	0.00%
2019/10/02	3	40.58	1	40.50	40.50	2	1,608	0.12%
2019/10/01	2	40.68	3	40.97	40.90	-1	1,644	-0.06%
2019/09/27	1	39.50	2	39.38	39.40	-1	1,621	-0.06%
2019/09/26	1	39.65	0	0.00	39.05	1	1,632	0.06%
2019/09/24	1	39.50	0	0.00	39.35	1	1,663	0.06%
2019/09/18	1	39.50	0	0.00	39.50	1	1,726	0.06%
2019/09/17	1	39.80	2	39.93	39.45	-1	1,739	-0.06%
2019/09/16	1	39.55	0	0.00	39.15	1	1,746	0.06%
2019/09/12	1	39.85	0	0.00	39.55	1	1,802	0.06%
2019/09/11	3	39.70	0	0.00	39.65	3	1,838	0.16%
2019/09/10	0	0.00	4	39.35	39.50	-4	1,899	-0.21%
2019/09/09	4	40.20	0	0.00	39.65	4	1,939	0.21%
2019/09/06	4	40.84	2	40.70	40.60	2	1,926	0.10%
2019/09/05	1	42.25	1	42.25	42.05	0	1,903	0.00%
2019/09/03	1	42.00	0	0.00	41.65	1	1,960	0.05%
2019/09/02	3	41.15	3	41.42	41.85	0	1,963	0.00%
2019/08/30	1	40.60	2	41.65	41.40	-1	1,962	-0.05%
2019/08/29	1	40.50	1	40.25	40.25	0	1,913	0.00%
2019/08/28	1	40.60	1	40.50	40.50	0	1,918	0.00%
2019/08/27	1	40.90	0	0.00	40.25	1	1,922	0.05%
2019/08/26	2	40.75	2	40.50	40.50	0	1,925	0.00%
2019/08/19	0	0.00	1	41.30	41.70	-1	1,963	-0.05%
2019/08/16	1	41.05	2	41.15	41.00	-1	1,981	-0.05%
2019/08/15	2	39.95	3	40.17	40.30	-1	1,971	-0.05%
2019/08/14	0	0.00	1	40.95	40.85	-1	1,973	-0.05%
2019/08/13	1	39.80	1	40.50	40.35	0	1,957	0.00%
2019/08/12	1	39.25	1	40.05	40.00	0	1,965	0.00%
2019/08/07	1	39.00	0	0.00	38.50	1	1,984	0.05%
2019/08/06	4	38.33	4	38.53	39.45	0	1,996	0.00%
2019/08/02	0	0.00	1	40.30	40.25	-1	2,051	-0.05%
2019/08/01	5	41.54	5	41.51	41.30	0	2,063	0.00%
2019/07/31	3	41.65	0	0.00	41.75	3	2,083	0.14%
2019/07/30	13	42.81	11	42.02	41.70	2	2,092	0.10%
2019/07/29	0	0.00	3	42.45	42.25	-3	2,081	-0.14%
2019/07/26	5	41.89	6	42.18	42.25	-1	2,089	-0.05%
2019/07/25	3	41.82	2	42.00	42.00	1	2,094	0.05%
2019/07/24	0	0.00	1	42.10	41.55	-1	2,117	-0.05%
2019/07/23	0	0.00	3	41.47	41.70	-3	2,189	-0.14%
2019/07/19	3	41.22	0	0.00	41.00	3	2,238	0.13%
2019/07/17	3	42.00	0	0.00	41.70	3	2,295	0.13%
2019/07/16	3	42.20	0	0.00	42.25	3	2,368	0.13%
2019/07/11	1	42.05	0	0.00	42.05	1	3,046	0.03%
2019/07/09	4	42.00	0	0.00	41.80	4	3,143	0.13%
2019/07/08	0	0.00	3	46.45	46.50	-3	3,069	-0.10%
2019/07/05	4	46.15	0	0.00	46.00	4	3,050	0.13%
2019/06/21	1	44.30	0	0.00	44.20	1	3,702	0.03%
2019/06/20	1	44.60	2	45.00	44.60	-1	3,710	-0.03%
2019/06/19	1	43.85	1	44.05	43.90	0	3,704	0.00%
2019/06/12	0	0.00	0	43.30	43.40	0	3,652	0.00%
2019/06/11	0	0.00	0	42.95	42.95	0	3,656	0.00%
2019/06/05	0	0.00	0	42.35	42.20	0	3,763	0.00%
2019/05/30	1	42.35	1	42.55	42.90	0	4,058	0.00%
2019/05/27	0	0.00	1	41.80	41.80	-1	4,296	-0.02%
2019/05/24	0	0.00	1	41.75	41.75	-1	4,340	-0.02%
2019/05/23	3	42.15	0	0.00	41.80	3	4,391	0.07%
2019/05/22	0	0.00	1	42.80	42.80	-1	4,480	-0.02%
2019/05/21	0	0.00	2	42.95	43.00	-2	4,643	-0.04%
2019/05/20	2	43.20	0	0.00	42.20	2	4,785	0.04%
2019/05/17	1	43.35	1	43.00	43.00	0	4,825	0.00%
2019/05/16	5	44.76	2	43.80	43.80	3	4,877	0.06%
2019/05/15	2	44.68	3	45.17	45.40	-1	4,949	-0.02%
2019/05/14	1	44.20	0	0.00	44.50	1	5,093	0.02%
2019/05/06	21	46.76	21	46.83	46.65	0	5,445	0.00%
2019/05/03	1	48.10	0	0.00	48.00	1	5,453	0.02%
2019/05/02	0	0.00	1	47.90	48.05	-1	5,454	-0.02%
2019/04/30	5	46.88	0	0.00	47.60	5	5,452	0.09%
2019/04/29	0	0.00	4	47.25	47.00	-4	5,443	-0.07%
2019/04/25	0	0.00	1	50.30	50.40	-1	5,380	-0.02%
2019/04/22	2	51.10	0	50.60	50.40	2	5,390	0.04%
2019/04/18	3	53.67	3	55.70	51.90	0	5,217	0.00%
2019/04/17	1	51.60	3	52.07	52.10	-2	4,912	-0.04%
2019/04/15	2	51.19	2	52.00	50.80	0	4,788	0.00%
2019/04/12	1	50.80	1	51.10	51.20	0	4,768	0.00%
2019/04/11	0	0.00	1	50.50	50.50	-1	4,731	-0.02%
2019/04/09	0	0.00	1	50.80	50.40	-1	4,635	-0.02%
2019/04/03	1	49.35	0	0.00	49.90	1	4,572	0.02%
2019/04/01	2	50.20	1	49.55	49.55	1	4,514	0.02%
2019/03/29	3	51.47	5	51.74	51.00	-2	4,422	-0.05%
2019/03/28	3	50.08	0	0.00	50.20	3	4,217	0.07%
2019/03/25	0	48.10	0	0.00	47.95	0	4,079	0.00%
2019/03/22	0	0.00	1	49.05	48.85	-1	4,131	-0.02%
2019/03/21	1	48.00	1	48.20	48.00	0	4,149	0.00%
2019/03/20	1	47.95	1	48.15	48.15	0	4,213	0.00%
2019/03/19	2	47.88	1	47.70	47.70	1	4,255	0.02%
2019/03/18	0	47.75	0	0.00	47.80	0	4,279	0.00%
2019/03/14	3	48.10	6	48.27	48.20	-3	4,347	-0.07%
2019/03/12	0	48.85	1	49.00	48.45	-1	4,427	-0.02%
2019/03/11	0	48.65	0	0.00	48.60	0	4,576	0.00%
2019/03/08	0	48.95	2	48.95	48.95	-2	4,900	-0.04%
2019/03/07	1	48.90	33	49.35	48.90	-32	5,053	-0.63%
2019/03/06	1	49.30	1	49.75	49.40	0	5,198	0.00%
2019/03/05	3	50.00	3	49.87	49.40	0	5,330	0.00%
2019/02/27	2	46.95	3	47.75	48.60	-1	5,299	-0.02%
2019/02/26	1	49.35	1	49.65	48.30	0	5,304	0.00%
2019/02/25	0	49.35	11	49.80	49.65	-11	5,363	-0.21%
2019/02/22	4	49.31	3	49.75	49.25	1	5,642	0.02%
2019/02/21	35	49.80	6	50.12	49.65	29	5,740	0.51%
2019/02/20	6	49.62	3	49.63	49.45	3	6,090	0.05%
2019/02/19	21	48.54	14	48.40	48.20	7	6,410	0.11%
2019/02/18	3	47.40	2	47.75	47.00	1	6,365	0.02%
2019/02/15	2	46.65	2	47.03	46.30	0	6,500	0.00%
2019/02/14	3	47.60	3	47.60	46.90	0	6,474	0.00%
2019/02/13	1	46.10	5	47.32	47.50	-4	6,440	-0.06%
2019/02/12	2	46.20	2	46.48	46.30	0	6,335	0.00%
2019/01/30	0	0.00	3	43.90	43.90	-3	6,298	-0.05%
2019/01/29	3	43.80	4	44.09	43.90	-1	6,405	-0.02%
2019/01/28	0	0.00	1	43.85	43.85	-1	6,408	-0.02%
2019/01/25	0	0.00	1	43.20	42.65	-1	6,668	-0.01%
2019/01/18	0	0.00	5	42.10	42.05	-5	7,145	-0.07%
2019/01/11	5	41.39	5	41.24	40.85	0	7,575	0.00%
2019/01/09	1	40.50	1	42.40	41.50	0	7,678	0.00%
2019/01/08	0	0.00	1	39.30	39.80	-1	7,699	-0.01%
2019/01/04	4	37.03	4	37.49	37.70	0	8,013	0.00%
2019/01/03	4	38.91	3	39.05	38.50	1	8,106	0.01%
2018/12/28	0	0.00	1	39.25	39.25	-1	8,464	-0.01%
2018/12/26	1	39.65	0	0.00	38.70	1	8,713	0.01%
2018/12/25	1	38.95	1	39.20	39.15	0	8,747	0.00%
2018/12/24	2	39.20	2	39.50	40.00	0	8,822	0.00%
2018/12/22	6	39.39	1	39.30	39.30	5	8,865	0.06%
2018/12/20	7	40.41	0	0.00	39.25	7	9,028	0.08%
2018/12/18	1	41.70	1	41.15	41.15	0	9,120	0.00%
2018/12/14	3	41.68	3	42.05	43.40	0	9,231	0.00%
2018/12/13	5	42.53	3	42.28	42.10	2	9,257	0.02%
2018/12/12	1	42.40	2	42.53	42.15	-1	9,320	-0.01%
2018/12/11	2	41.15	2	41.38	41.20	0	9,419	0.00%
2018/12/10	6	40.70	6	40.90	41.00	0	9,549	0.00%
2018/12/07	3	42.33	1	42.40	42.40	2	9,581	0.02%
2018/12/06	3	43.55	2	42.23	41.35	1	9,661	0.01%
2018/12/05	5	43.81	4	44.14	43.70	1	9,644	0.01%
2018/12/04	5	45.82	6	45.97	45.30	-1	9,765	-0.01%
2018/12/03	51	46.07	52	45.99	46.00	-1	9,903	-0.01%
2018/11/30	11	43.33	5	43.43	42.85	6	9,702	0.06%
2018/11/29	8	43.73	4	43.64	42.60	4	9,660	0.04%
2018/11/28	6	42.88	3	43.57	43.35	3	9,822	0.03%
2018/11/27	3	41.63	3	41.90	42.70	0	10,097	0.00%
2018/11/26	3	41.55	2	41.88	41.90	1	10,169	0.01%
2018/11/23	5	41.22	7	41.07	40.95	-2	10,650	-0.02%
2018/11/22	3	42.90	8	43.09	42.20	-5	11,237	-0.04%
2018/11/21	42	43.81	40	44.00	43.45	2	11,316	0.02%
2018/11/20	2	42.98	3	42.77	42.85	-1	11,248	-0.01%
2018/11/19	131	42.97	127	42.96	43.35	4	11,244	0.04%	大買/大賣/
2018/11/16	5	40.28	5	42.35	42.45	0	10,913	0.00%
2018/11/15	8	38.34	8	38.49	38.60	0	10,502	0.00%
2018/11/14	13	37.73	14	38.18	38.15	-1	10,558	-0.01%
2018/11/13	1	35.95	1	36.45	36.30	0	10,537	0.00%
2018/11/07	1	37.25	1	37.45	38.20	0	11,387	0.00%
2018/11/06	2	38.30	1	36.55	36.55	1	11,635	0.01%
2018/11/02	2	40.30	0	0.00	38.50	2	12,206	0.02%
2018/11/01	2	37.18	1	36.55	38.00	1	12,109	0.01%
2018/10/30	10	33.25	12	33.43	33.80	-2	12,463	-0.02%
2018/10/29	11	34.71	13	35.14	34.90	-2	12,819	-0.02%
2018/10/26	20	34.48	20	34.23	34.35	0	13,108	0.00%
2018/10/25	1	34.05	1	34.20	34.30	0	13,319	0.00%
2018/10/24	0	0.00	1	37.10	37.20	-1	13,823	-0.01%
2018/10/23	2	38.75	1	38.30	37.20	1	14,375	0.01%
2018/10/22	14	38.25	14	38.20	38.20	0	14,660	0.00%
2018/10/19	1	35.60	2	36.33	36.25	-1	14,996	-0.01%
2018/10/16	1	38.70	0	0.00	38.70	1	15,752	0.01%
2018/10/15	2	38.80	3	38.23	38.10	-1	16,077	-0.01%
2018/10/12	8	38.16	9	38.33	38.00	-1	16,424	-0.01%
2018/10/11	25	35.72	26	36.03	35.65	-1	16,551	-0.01%
2018/10/09	71	39.57	72	39.86	39.60	-1	16,632	-0.01%
2018/10/08	3	40.08	2	40.50	38.70	1	16,608	0.01%
2018/10/05	8	41.53	8	42.40	40.55	0	16,636	0.00%
2018/10/03	1	45.80	1	46.10	44.85	0	16,756	0.00%
2018/10/02	1	46.30	1	46.45	45.45	0	16,880	0.00%
2018/09/27	1	46.70	4	44.90	44.55	-3	17,100	-0.02%
2018/09/26	2	46.70	0	0.00	46.65	2	17,279	0.01%
2018/09/25	0	0.00	8	46.45	47.15	-8	17,431	-0.05%
2018/09/20	4	46.21	7	46.49	46.30	-3	17,626	-0.02%
2018/09/19	10	46.82	5	46.31	45.90	5	17,739	0.03%
2018/09/18	8	47.41	3	46.20	46.20	5	18,029	0.03%
2018/09/17	3	47.80	1	48.55	47.50	2	18,147	0.01%
2018/09/14	0	0.00	6	45.47	47.20	-6	18,202	-0.03%
2018/09/13	3	46.65	0	0.00	45.30	3	18,300	0.02%
2018/09/12	2	46.70	1	46.20	46.20	1	18,486	0.01%
2018/09/11	1	47.50	0	0.00	47.95	1	18,890	0.01%
2018/09/10	3	47.70	0	0.00	46.90	3	19,253	0.02%
2018/09/07	8	50.32	5	49.18	48.00	3	19,522	0.02%
2018/09/06	3	51.77	3	52.13	51.40	0	19,801	0.00%
2018/09/05	2	51.75	2	52.20	51.70	0	20,055	0.00%
2018/09/04	24	52.61	22	52.53	52.50	2	20,382	0.01%
2018/09/03	18	55.56	4	54.75	53.20	14	20,383	0.07%
2018/08/31	9	58.60	8	58.88	59.10	1	20,235	0.00%
2018/08/30	25	58.31	27	58.52	59.50	-2	20,644	-0.01%
2018/08/29	1	57.30	3	57.67	58.60	-2	20,528	-0.01%
2018/08/28	2	54.85	3	54.63	53.70	-1	20,044	0.00%
2018/08/27	3	53.67	2	53.70	53.60	1	20,136	0.00%
2018/08/24	4	51.23	4	51.45	51.20	0	20,142	0.00%
2018/08/23	7	51.26	10	52.40	50.90	-3	20,315	-0.01%
2018/08/20	1	53.20	1	52.30	53.10	0	21,048	0.00%
2018/08/17	1	54.00	1	52.10	51.70	0	21,292	0.00%
2018/08/16	1	50.60	2	52.85	53.00	-1	21,414	0.00%
2018/08/14	12	54.34	4	54.80	53.00	8	21,833	0.04%
2018/08/13	3	53.47	2	53.20	53.00	1	21,720	0.00%
2018/08/10	1	55.50	0	0.00	54.70	1	21,906	0.00%
2018/08/09	1	55.00	3	56.83	57.20	-2	22,026	-0.01%
2018/08/08	5	56.60	0	0.00	54.00	5	21,777	0.02%
2018/08/07	5	57.02	3	56.20	57.00	2	21,945	0.01%
2018/08/06	1	56.50	6	55.35	56.10	-5	21,671	-0.02%
2018/08/03	11	55.46	13	53.26	55.10	-2	21,681	-0.01%
2018/08/02	3	53.13	2	52.60	52.60	1	21,360	0.00%
2018/08/01	7	55.87	7	55.74	56.30	0	21,195	0.00%
2018/07/31	24	55.64	24	57.30	55.00	0	21,293	0.00%
2018/07/30	8	58.98	9	59.56	56.90	-1	21,006	0.00%
2018/07/27	4	61.95	7	62.11	63.20	-3	20,592	-0.01%
2018/07/26	8	61.21	2	59.75	59.50	6	20,199	0.03%
2018/07/25	6	59.82	6	58.93	60.50	0	19,772	0.00%
2018/07/24	12	59.34	11	59.13	59.30	1	19,543	0.01%
2018/07/23	6	56.63	6	57.23	58.40	0	19,192	0.00%
2018/07/20	8	58.54	16	59.79	57.50	-8	18,857	-0.04%
2018/07/19	6	62.73	3	62.37	62.50	3	18,399	0.02%
2018/07/18	4	64.93	2	67.20	63.10	2	17,954	0.01%
2018/07/17	3	70.10	2	71.65	70.10	1	17,612	0.01%
2018/07/16	1	74.20	2	74.80	74.00	-1	17,421	-0.01%
2018/07/12	3	76.90	2	78.85	79.60	1	17,118	0.01%
2018/07/11	1	74.60	1	74.50	74.10	0	16,907	0.00%
2018/07/10	0	0.00	0	75.40	75.40	0	16,942	0.00%
2018/07/09	1	74.30	1	74.90	74.70	0	16,812	0.00%
2018/07/06	6	71.73	8	72.04	71.20	-2	16,621	-0.01%
2018/07/05	1	74.30	1	79.40	74.30	0	16,436	0.00%
2018/07/04	3	76.73	2	76.50	78.00	1	16,343	0.01%
2018/07/03	2	82.10	3	80.47	80.30	-1	16,062	-0.01%
2018/07/02	1	83.60	0	0.00	82.00	1	15,824	0.01%
2018/06/29	3	80.60	3	81.13	81.00	0	15,564	0.00%
2018/06/28	5	81.48	5	80.54	79.50	0	15,407	0.00%
2018/06/27	7	85.97	4	83.90	81.70	3	15,197	0.02%
2018/06/25	3	79.53	3	80.70	79.00	0	14,555	0.00%
2018/06/22	6	82.57	5	83.00	82.00	1	14,376	0.01%
2018/06/21	7	86.17	7	86.33	84.80	0	14,108	0.00%
2018/06/20	14	87.64	14	87.43	83.90	0	13,863	0.00%
2018/06/19	19	90.22	19	90.23	92.50	0	13,401	0.00%
2018/06/15	18	88.17	16	88.32	86.20	2	12,909	0.02%
2018/06/14	6	86.52	7	85.87	88.40	-1	12,439	-0.01%
2018/06/13	10	81.92	10	82.24	82.50	0	11,881	0.00%
2018/06/12	10	83.02	11	82.26	81.40	-1	11,487	-0.01%
2018/06/11	5	78.10	9	80.18	81.20	-4	10,989	-0.04%
2018/06/08	13	73.62	11	73.54	73.90	2	10,619	0.02%
2018/06/07	13	72.72	9	72.84	72.10	4	10,315	0.04%
2018/06/06	6	68.67	5	68.74	71.10	1	9,695	0.01%
2018/06/05	2	63.90	3	65.37	64.70	-1	9,274	-0.01%
2018/06/04	6	68.58	2	69.00	67.00	4	9,060	0.04%
2018/06/01	2	63.95	3	65.67	68.40	-1	8,759	-0.01%
2018/05/31	3	63.27	3	64.83	63.50	0	8,530	0.00%
2018/05/30	2	66.40	2	65.95	67.60	0	8,298	0.00%
2018/05/29	3	67.83	7	68.99	68.00	-4	8,049	-0.05%
2018/05/28	1	64.10	1	66.10	66.10	0	7,484	0.00%
2018/05/25	1	56.70	1	58.90	60.10	0	7,226	0.00%
2018/05/24	7	54.40	2	54.65	54.70	5	6,818	0.07%
2018/05/23	2	52.80	7	51.61	53.60	-5	6,462	-0.08%
2018/05/22	1	50.40	0	0.00	50.00	1	5,898	0.02%
2018/05/21	0	0.00	2	46.80	48.60	-2	5,531	-0.04%
2018/05/18	5	49.33	1	50.50	47.30	4	5,303	0.08%
2018/05/17	1	47.55	0	0.00	48.70	1	4,741	0.02%
2018/05/15	6	47.28	5	47.30	48.40	1	4,095	0.03%
2018/05/11	11	39.79	11.1	40.24	40.95	-0.1	3,612	0.00%
2018/05/08	0	0.00	1	36.75	37.10	-1	2,984	-0.03%
2018/05/04	2.9	33.69	13	33.79	33.40	-10.1	2,251	-0.45%
2018/04/18	0	0.00	1	32.05	32.45	-1	2,504	-0.04%
2018/04/17	0	0.00	3	32.80	31.80	-3	2,501	-0.12%
2018/04/10	0	30.75	0	0.00	30.70	0	2,521	0.00%
2018/03/23	0	0.00	2	30.05	30.45	-2	2,788	-0.07%
2018/03/20	1	31.50	0	0.00	31.55	1	2,700	0.04%
2018/03/19	2	32.35	0	0.00	32.00	2	2,702	0.07%
2018/01/24	3	31.85	0	0.00	31.50	3	4,312	0.07%
2018/01/23	0	0.00	0.3	31.45	31.50	-0.3	4,310	-0.01%
2018/01/17	10	33.35	0	0.00	32.15	10	4,078	0.25%
2018/01/16	0	0.00	15	34.49	34.80	-15	3,831	-0.39%
2018/01/15	0.3	31.60	0	0.00	31.65	0.3	3,533	0.01%
2018/01/10	10	32.25	0	0.00	31.30	10	3,474	0.29%
2018/01/02	2	30.00	2	30.20	30.30	0	3,101	0.00%