宇瞻 (8271)-華南永昌-基隆券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
48.70
漲跌
▲0.10
漲幅
+0.21%
成交量
147張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宇瞻 (8271)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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	1	47.60	0	0.00	47.65	1	297	0.34%
2024/11/18	0.2	46.95	0	0.00	46.75	0.2	306	0.07%
2024/11/14	0	0.00	1	46.30	46.20	-1	311	-0.32%
2024/11/12	0	0.00	10	47.00	47.25	-10	312	-3.20%
2024/11/11	0	47.50	2	47.03	47.50	-2	313	-0.64%
2024/11/07	1	49.15	0	0.00	49.10	1	314	0.32%
2024/11/06	5	48.20	0	0.00	48.30	5	315	1.58%
2024/11/05	5	48.40	0	0.00	48.05	5	322	1.55%
2024/11/04	1	48.70	0	0.00	48.95	1	333	0.30%
2024/10/29	0	0.00	6	49.10	49.20	-6	352	-1.70%
2024/10/24	0.1	51.60	0	0.00	51.00	0.1	399	0.03%
2024/10/22	0	0.00	3	51.50	51.90	-3	409	-0.73%
2024/10/17	1	52.60	6	52.53	52.40	-5	444	-1.13%
2024/10/16	0	0.00	2	50.30	53.20	-2	449	-0.45%
2024/10/14	0	0.00	1	50.40	50.30	-1	452	-0.22%
2024/10/11	1	50.90	0	0.00	50.30	1	457	0.22%
2024/10/09	0	53.20	0	0.00	51.20	0	462	0.00%
2024/10/08	0	0.00	2	52.60	52.50	-2	465	-0.43%
2024/10/07	0	0.00	1	53.40	53.30	-1	490	-0.20%
2024/10/04	1	51.80	2	52.00	51.70	-1	517	-0.19%
2024/09/26	1	53.10	0	0.00	52.90	1	585	0.17%
2024/09/24	0	0.00	2	51.90	51.90	-2	620	-0.32%
2024/09/20	2	52.10	0	0.00	52.10	2	631	0.32%
2024/09/19	1	51.40	1	51.90	51.60	0	641	0.00%
2024/09/16	0	52.80	2	52.30	52.40	-2	657	-0.30%
2024/09/13	0	0.00	1	52.10	52.20	-1	674	-0.15%
2024/09/12	0	0.00	1	51.80	51.80	-1	689	-0.15%
2024/09/10	1	51.30	0.1	54.15	51.50	0.9	708	0.12%
2024/08/30	1	54.60	3	54.80	54.50	-2	752	-0.27%
2024/08/29	2.2	54.97	2	54.80	54.90	0.2	763	0.03%
2024/08/28	0	0.00	1	55.20	55.30	-1	779	-0.13%
2024/08/27	1	54.60	0	0.00	54.70	1	788	0.13%
2024/08/26	3	55.70	1	55.70	55.20	2	805	0.25%
2024/08/23	1	53.60	0	0.00	53.80	1	826	0.12%
2024/08/22	0	0.00	1	54.30	54.10	-1	895	-0.11%
2024/08/21	2	53.40	0	0.00	53.60	2	916	0.22%
2024/08/20	2	53.40	0	0.00	53.40	2	925	0.22%
2024/08/19	0	0.00	1	53.40	53.40	-1	935	-0.11%
2024/08/16	0	0.00	1	52.90	52.90	-1	945	-0.11%
2024/08/15	1	52.50	1	52.50	52.20	0	958	0.00%
2024/08/13	0	0.00	2	52.15	52.10	-2	980	-0.20%
2024/08/12	0	0.00	2	51.75	51.80	-2	998	-0.20%
2024/08/09	1	51.00	0	0.00	50.70	1	1,013	0.10%
2024/08/08	3	50.30	0	0.00	50.30	3	1,022	0.29%
2024/08/07	0	0.00	7	50.80	51.20	-7	1,039	-0.67%
2024/08/06	2	46.80	2	48.45	48.90	0	1,048	0.00%
2024/08/05	1	48.30	1	48.30	48.60	0	1,057	0.00%
2024/08/02	4	54.15	2	54.30	53.50	2	1,051	0.19%
2024/08/01	2	55.00	1	55.00	55.30	1	1,130	0.09%
2024/07/31	2	53.80	0	0.00	53.80	2	1,160	0.17%
2024/07/30	2	53.65	1	53.60	54.10	1	1,161	0.09%
2024/07/29	8.4	56.03	5	55.50	54.40	3.4	1,170	0.29%
2024/07/26	3	57.57	0	0.00	58.00	3	1,179	0.25%
2024/07/23	0.1	58.00	2	59.15	58.90	-1.9	1,189	-0.16%
2024/07/19	1	59.50	10	60.05	59.30	-9	1,188	-0.76%
2024/07/18	3.4	60.42	0	0.00	60.40	3.4	1,194	0.28%
2024/07/17	0	0.00	1	62.50	61.80	-1	1,189	-0.08%
2024/07/15	2	61.95	0	0.00	61.70	2	1,222	0.16%
2024/07/12	1	62.00	0	0.00	62.30	1	1,243	0.08%
2024/07/11	0.1	62.60	0	0.00	62.40	0.1	1,248	0.01%
2024/07/10	6	62.00	1	62.20	62.00	5	1,278	0.39%
2024/07/09	12	62.73	0	0.00	62.30	12	1,294	0.93%
2024/07/08	4.1	64.41	0	0.00	64.00	4.1	1,331	0.31%
2024/07/05	3	64.90	0	0.00	64.80	3	1,322	0.23%
2024/07/04	1	64.80	2	65.50	64.70	-1	1,379	-0.07%
2024/07/03	0	0.00	3	64.53	64.70	-3	1,380	-0.22%
2024/07/02	9	63.38	1	63.70	63.10	8	1,380	0.58%
2024/07/01	1	67.10	3	67.43	67.30	-2	1,364	-0.15%
2024/06/28	1	67.30	4	67.63	67.10	-3	1,366	-0.22%
2024/06/27	1.2	66.05	0	0.00	66.00	1.2	1,367	0.08%
2024/06/26	2	66.95	1	67.10	66.40	1	1,371	0.07%
2024/06/25	10	66.11	0	0.00	66.70	10	1,397	0.72%
2024/06/24	6	67.32	0	0.00	66.80	6	1,412	0.43%
2024/06/21	7	67.90	0	0.00	67.80	7	1,471	0.48%
2024/06/20	1	68.30	4	68.85	68.30	-3	1,500	-0.20%
2024/06/19	2	67.80	2	68.55	67.70	0	1,692	0.00%
2024/06/18	1	68.60	2	69.05	68.80	-1	1,857	-0.05%
2024/06/17	0	0.00	2	68.50	68.40	-2	1,865	-0.11%
2024/06/14	0	0.00	2	68.00	68.10	-2	1,883	-0.11%
2024/06/13	1	67.70	1	67.50	67.80	0	1,905	0.00%
2024/06/12	4	66.25	0	0.00	66.70	4	1,913	0.21%
2024/06/11	3	67.27	0	0.00	66.20	3	1,917	0.16%
2024/06/06	5	67.24	1	67.00	66.80	4	1,960	0.20%
2024/06/05	0.2	67.70	0	0.00	67.40	0.2	1,973	0.01%
2024/06/04	2	68.25	3	69.10	67.90	-1	2,009	-0.05%
2024/06/03	4	67.33	5.1	68.63	68.90	-1.1	2,022	-0.05%
2024/05/31	4	67.43	0	0.00	67.20	4	2,043	0.20%
2024/05/30	6	68.32	0	0.00	67.80	6	2,078	0.29%
2024/05/29	2	69.10	1	69.30	68.90	1	2,103	0.05%
2024/05/28	4	69.10	9	69.41	69.00	-5	2,148	-0.23%
2024/05/27	1	66.10	1	68.20	68.30	0	2,241	0.00%
2024/05/23	1	65.70	0	0.00	65.20	1	2,518	0.04%
2024/05/22	1	66.30	0	0.00	66.10	1	2,520	0.04%
2024/05/21	0	0.00	3	66.40	66.50	-3	2,518	-0.12%
2024/05/20	2	65.85	0	0.00	65.40	2	2,510	0.08%
2024/05/17	0	0.00	2	65.20	65.30	-2	2,504	-0.08%
2024/05/16	9.1	64.49	0	0.00	64.20	9.1	2,494	0.36%
2024/05/15	9	64.94	0	0.00	64.40	9	2,479	0.36%
2024/05/14	11	65.72	13	64.95	64.80	-2	2,468	-0.08%
2024/05/13	16.1	65.97	12	65.50	65.50	4.1	2,458	0.16%
2024/05/10	4.5	66.93	1	67.10	67.00	3.5	2,445	0.14%
2024/05/09	17.4	68.56	10	67.80	67.60	7.4	2,433	0.30%
2024/05/08	26	69.47	25	69.68	69.70	1	2,416	0.04%
2024/05/07	10	71.10	26	71.27	70.00	-16	2,402	-0.67%
2024/05/06	3	68.60	0	0.00	68.30	3	2,312	0.13%
2024/05/02	3	66.73	0	0.00	66.70	3	2,267	0.13%
2024/04/30	1	68.50	0	0.00	67.60	1	2,245	0.04%
2024/04/29	0	0.00	1	66.30	68.00	-1	2,208	-0.05%
2024/04/26	2	66.10	0	0.00	66.00	2	2,192	0.09%
2024/04/25	5	64.94	0.2	65.60	65.00	4.8	2,179	0.22%
2024/04/23	1	62.50	0	0.00	63.10	1	2,164	0.05%
2024/04/22	1.2	63.83	0	0.00	62.40	1.2	2,159	0.06%
2024/04/19	1	65.70	1	64.20	64.10	0	2,153	0.00%
2024/04/18	4	67.78	0	0.00	67.20	4	2,129	0.19%
2024/04/17	1	70.30	0	0.00	69.80	1	2,112	0.05%
2024/04/16	3	68.63	0	0.00	67.80	3	2,104	0.14%
2024/04/15	3	72.13	2	72.20	72.10	1	2,073	0.05%
2024/04/12	3	74.23	9	74.41	74.20	-6	2,061	-0.29%
2024/04/10	1	73.20	10.1	73.70	73.20	-9.1	2,006	-0.45%
2024/04/09	2	70.75	1	71.70	71.50	1	1,948	0.05%
2024/04/08	0	0.00	1	72.00	72.00	-1	1,932	-0.05%
2024/04/03	0	0.00	0	70.70	71.00	0	1,931	0.00%
2024/04/02	2	70.90	0	0.00	71.10	2	1,931	0.10%
2024/03/29	0	0.00	2	70.10	70.00	-2	1,939	-0.10%
2024/03/28	2	71.25	0	0.00	70.10	2	1,932	0.10%
2024/03/27	2	71.20	16	71.40	72.00	-14	1,928	-0.73%
2024/03/26	1.1	71.46	5	73.04	71.00	-4	1,907	-0.21%
2024/03/25	0.1	71.50	1	72.20	71.20	-0.9	1,840	-0.05%
2024/03/22	28	72.45	8	74.28	70.80	20	1,813	1.10%
2024/03/21	13	71.47	4.3	71.81	74.90	8.7	1,614	0.54%
2024/03/20	1.1	68.42	0	0.00	68.10	1.1	1,447	0.07%
2024/03/19	0	0.00	1	69.00	68.70	-1	1,444	-0.07%
2024/03/15	2	67.00	0.1	67.70	67.00	1.9	1,403	0.14%
2024/03/13	0	69.50	0	0.00	68.30	0	1,401	0.00%
2024/03/12	1.1	68.17	1	69.10	69.70	0.1	1,396	0.01%
2024/03/11	0	0.00	0	68.20	66.80	0	1,380	0.00%
2024/03/08	1.1	71.66	1	67.70	67.70	0.1	1,361	0.01%
2024/03/07	1	72.10	0	72.20	72.10	1	1,330	0.07%
2024/03/06	0	73.10	0	0.00	73.40	0	1,313	0.00%
2024/03/05	0	0.00	0	73.30	74.50	0	1,290	0.00%
2024/03/04	0	0.00	1	74.60	74.50	-1	1,250	-0.08%
2024/03/01	0	0.00	1	74.30	74.60	-1	1,208	-0.08%
2024/02/29	1	72.90	0	0.00	75.40	1	1,139	0.09%
2024/02/27	1	72.90	3.1	72.89	72.30	-2.1	976	-0.21%
2024/02/26	0	0.00	5	66.78	66.80	-5	777	-0.64%
2024/02/23	0.1	61.11	1	61.20	60.80	-0.9	678	-0.13%
2024/02/22	0	60.10	0.1	60.20	60.50	-0.1	668	-0.01%
2024/02/16	0	0.00	5	59.00	59.10	-5	662	-0.75%
2024/02/02	0	0.00	5	58.00	58.40	-5	658	-0.76%
2024/01/30	1	57.00	0	0.00	56.80	1	674	0.15%
2024/01/24	0.1	57.80	0	0.00	57.80	0.1	714	0.01%
2024/01/05	10	58.60	0	0.00	57.90	10	753	1.33%
2023/12/26	3	59.70	0	0.00	59.60	3	988	0.30%
2023/12/19	0	60.00	0	0.00	60.10	0	962	0.00%
2023/12/15	0	0.00	3	62.30	62.30	-3	954	-0.31%
2023/12/12	0	0.00	1	61.90	61.80	-1	961	-0.10%
2023/12/08	0	0.00	0.2	61.70	61.40	-0.2	963	-0.02%
2023/12/07	0	0.00	1	60.90	60.80	-1	947	-0.11%
2023/12/04	2	60.85	0	0.00	60.70	2	944	0.21%
2023/11/30	0	0.00	6	60.50	60.20	-6	927	-0.65%
2023/11/29	1	59.10	4	59.65	59.40	-3	916	-0.33%
2023/11/28	1	58.60	0	0.00	58.60	1	930	0.11%
2023/11/21	0	0.00	1	60.10	59.30	-1	934	-0.11%
2023/11/20	0	0.00	1	59.70	59.80	-1	935	-0.11%
2023/11/15	1	59.60	0	0.00	59.30	1	924	0.11%
2023/11/07	0.1	59.60	3	60.40	59.50	-2.9	918	-0.32%
2023/11/02	0.1	56.70	0	0.00	58.30	0.1	910	0.01%
2023/10/27	1	55.80	0	0.00	55.60	1	912	0.11%
2023/10/12	0	0.00	1	60.30	60.50	-1	988	-0.10%
2023/10/06	1	60.00	0	0.00	59.80	1	972	0.10%
2023/10/05	1	61.40	1	59.30	59.30	0	964	0.00%
2023/10/04	0	0.00	1.1	58.48	60.60	-1.1	858	-0.13%
2023/10/03	1	60.30	4	58.95	60.30	-3	776	-0.39%
2023/09/25	0	0.00	1	57.90	57.60	-1	891	-0.11%
2023/09/18	1	57.90	1	58.50	57.50	0	1,033	0.00%
2023/09/15	0	0.00	1	58.30	58.00	-1	1,040	-0.10%
2023/09/12	0	0.00	1	55.80	55.80	-1	1,110	-0.09%
2023/09/11	0	0.00	5	55.40	55.20	-5	1,125	-0.44%
2023/09/08	6	56.10	0	0.00	55.90	6	1,152	0.52%
2023/09/07	1	55.80	0	0.00	55.20	1	1,180	0.08%
2023/09/04	0	0.00	1	54.30	54.50	-1	1,229	-0.08%
2023/09/01	1	54.50	0	0.00	54.50	1	1,257	0.08%
2023/08/24	0	0.00	1	51.50	51.60	-1	1,822	-0.05%
2023/08/23	2	51.10	0	0.00	51.40	2	1,831	0.11%
2023/07/31	1	55.30	0	0.00	55.00	1	1,903	0.05%
2023/07/26	1	54.00	0	0.00	54.30	1	1,844	0.05%
2023/07/18	1	54.80	0	0.00	54.80	1	1,843	0.05%
2023/07/14	1	53.60	0	0.00	54.10	1	1,854	0.05%
2023/07/12	0	0.00	1	53.40	53.10	-1	1,866	-0.05%
2023/07/11	1	54.30	2	54.10	54.00	-1	1,858	-0.05%
2023/07/07	3	55.73	0	56.10	55.60	3	1,883	0.16%
2023/07/06	0.1	59.80	0	0.00	58.70	0.1	1,903	0.01%
2023/07/05	1	60.90	2	63.50	60.60	-1	1,887	-0.05%
2023/07/04	0	0.00	2	61.60	62.40	-2	1,879	-0.11%
2023/07/03	1	59.80	3	60.63	60.40	-2	1,872	-0.11%
2023/06/30	0	0.00	2	60.20	60.90	-2	1,913	-0.10%
2023/06/29	1	59.90	18	59.30	59.20	-17	1,905	-0.89%
2023/06/28	2	60.80	0	0.00	61.10	2	1,866	0.11%
2023/06/27	1	59.70	1	60.70	59.60	0	1,831	0.00%
2023/06/26	1	60.90	0	0.00	60.70	1	1,812	0.06%
2023/06/21	0	0.00	1	60.50	61.70	-1	1,803	-0.06%
2023/06/20	4	61.35	0	0.00	61.20	4	1,791	0.22%
2023/06/19	1	63.00	0	0.00	62.40	1	1,775	0.06%
2023/06/16	1	62.60	3.6	62.35	62.20	-2.6	1,749	-0.15%
2023/06/15	1	61.00	0	0.00	61.70	1	1,702	0.06%
2023/06/13	1	60.60	0	0.00	61.40	1	1,664	0.06%
2023/06/12	0.6	61.00	0	0.00	61.00	0.6	1,629	0.04%
2023/06/09	3	60.77	1	60.70	60.80	2	1,608	0.12%
2023/06/08	0	0.00	1	60.80	60.70	-1	1,592	-0.06%
2023/06/07	6	61.50	6	61.20	61.20	0	1,577	0.00%
2023/06/06	0	0.00	2	60.80	61.30	-2	1,548	-0.13%
2023/06/05	0	0.00	2	62.40	62.10	-2	1,516	-0.13%
2023/06/02	3	62.30	8	62.94	62.70	-5	1,490	-0.34%
2023/06/01	16	61.83	19	60.49	61.70	-3	1,344	-0.22%
2023/05/31	6	55.00	9	58.30	58.30	-3	1,046	-0.29%
2023/05/29	1.1	53.71	1	53.00	53.00	0.1	1,001	0.01%
2023/05/25	3	51.80	0	0.00	52.00	3	1,004	0.30%
2023/05/24	0	0.00	1	52.10	52.10	-1	1,027	-0.10%
2023/05/23	0	0.00	1	51.30	51.30	-1	1,019	-0.10%
2023/05/22	1	51.30	0	0.00	51.10	1	1,017	0.10%
2023/05/18	1	50.90	0	0.00	50.70	1	999	0.10%
2023/05/11	5	47.90	0	0.00	47.70	5	971	0.51%
2023/05/09	5	48.40	0	0.00	48.60	5	965	0.52%
2023/05/08	5	49.10	0	0.00	49.00	5	956	0.52%
2023/05/05	10	50.35	0	0.00	50.20	10	943	1.06%
2023/04/26	0.3	51.20	0	0.00	51.10	0.3	919	0.03%
2023/04/25	1	51.90	0	0.00	50.70	1	911	0.11%
2023/04/21	3	52.80	1	51.70	51.40	2	887	0.23%
2023/04/20	15	54.03	0	0.00	53.00	15	875	1.71%
2023/04/19	0	0.00	2	55.40	55.50	-2	857	-0.23%
2023/04/17	0	0.00	5	55.00	55.00	-5	821	-0.61%
2023/04/14	0	0.00	5	53.52	54.00	-5	792	-0.63%
2023/04/12	0	0.00	5	54.30	54.30	-5	761	-0.66%
2023/04/11	1	53.40	0.1	53.70	53.40	0.9	719	0.13%
2023/04/10	0	0.00	2	52.40	52.50	-2	654	-0.31%
2023/04/07	0	52.80	0	0.00	52.60	0	641	0.00%
2023/04/06	0	0.00	2.1	52.19	52.30	-2.1	606	-0.35%
2023/03/31	1	52.70	1	51.60	51.60	0	564	0.00%
2023/03/30	0	0.00	6	51.30	51.40	-6	496	-1.21%
2023/03/29	4	50.50	1	50.90	49.90	3	468	0.64%
2023/03/28	1	50.50	0	0.00	50.70	1	463	0.22%
2023/03/24	0	0.00	6	50.90	51.10	-6	449	-1.33%
2023/03/22	0	50.00	0	0.00	50.30	0	423	0.00%
2023/03/21	0	50.00	0	0.00	50.00	0	415	0.00%
2023/03/17	0	0.00	5	49.06	49.25	-5	397	-1.26%
2023/03/16	2.1	48.58	0	0.00	48.50	2.1	391	0.54%
2023/03/14	0.1	48.55	0	0.00	48.90	0.1	381	0.02%
2023/03/13	0	0.00	1	48.80	49.00	-1	378	-0.26%
2023/03/10	0	0.00	6	48.79	48.75	-6	373	-1.61%
2023/03/09	3	49.65	0	0.00	49.70	3	367	0.82%
2023/03/07	0	0.00	4	49.39	49.55	-4	354	-1.13%
2023/03/06	0	0.00	0	48.90	48.80	0	333	0.00%
2023/03/03	0	0.00	5	48.79	48.95	-5	328	-1.52%
2023/03/02	0	0.00	2	48.50	48.70	-2	321	-0.62%
2023/03/01	0	48.00	1	47.95	47.95	-1	307	-0.33%
2023/02/24	2	47.73	2	47.90	47.60	0	297	-0.01%
2023/02/23	1	46.75	1	47.00	47.20	0	281	0.00%
2023/02/22	9	46.58	1	46.40	46.40	8	264	3.02%
2023/02/21	1	45.40	0	0.00	45.35	1	235	0.42%
2023/02/20	2	45.90	0	0.00	45.80	2	240	0.83%
2023/02/17	0	0.00	2	46.00	46.25	-2	243	-0.82%
2023/02/15	2	45.65	0	0.00	45.25	2	233	0.86%
2023/02/09	2	44.30	0	0.00	44.50	2	219	0.93%
2023/02/08	5	45.05	1	45.00	44.50	4	217	1.84%
2023/02/07	2	44.10	0	0.00	44.05	2	203	0.98%
2023/02/06	0	44.60	0	0.00	44.30	0	202	0.01%
2023/02/02	0	0.00	13	44.61	44.65	-13	210	-6.16%
2023/01/31	0	0.00	1	43.35	43.40	-1	193	-0.52%
2023/01/12	0	0.00	0	42.20	42.40	0	195	-0.02%
2023/01/11	0	0.00	1	42.70	42.80	-1	212	-0.47%
2023/01/10	0	0.00	4	42.83	42.75	-4	215	-1.85%
2023/01/09	2	41.70	2	42.30	42.20	0	213	0.00%
2023/01/06	0	0.00	2	42.30	42.30	-2	221	-0.90%
2022/12/30	2	41.35	0	0.00	41.40	2	298	0.67%
2022/12/15	3	42.00	0	0.00	41.95	3	312	0.96%
2022/12/08	0	0.00	1	41.50	41.45	-1	317	-0.32%
2022/11/23	0	0.00	6	42.15	41.85	-6	309	-1.94%
2022/11/22	1	41.85	0	0.00	42.10	1	309	0.32%
2022/11/16	0	0.00	2	42.65	42.20	-2	304	-0.66%
2022/11/15	0	0.00	2	42.05	42.25	-2	297	-0.67%
2022/11/14	0	0.00	1	41.45	41.70	-1	295	-0.34%
2022/11/01	0	0.00	1	40.60	40.60	-1	300	-0.33%
2022/10/27	0	0.00	1.1	39.97	40.05	-1.1	296	-0.38%
2022/10/26	1	39.30	0	0.00	39.40	1	301	0.33%
2022/10/19	1	40.65	1	41.00	40.50	0	297	0.00%
2022/10/17	1	39.80	1	40.15	40.80	0	277	0.00%
2022/10/14	0	0.00	5	40.15	40.85	-5	275	-1.82%
2022/10/13	1	40.80	0	0.00	38.90	1	265	0.38%
2022/10/12	0	0.00	10	41.50	41.95	-10	237	-4.22%
2022/10/11	1	41.25	0	0.00	40.80	1	222	0.45%
2022/10/07	2	41.85	6	41.65	41.80	-4	207	-1.93%
2022/10/04	0	0.00	11	39.60	39.65	-11	189	-5.80%
2022/09/28	1	38.70	0	0.00	38.10	1	193	0.52%
2022/09/22	1	40.00	0	0.00	40.50	1	198	0.50%
2022/09/21	0	0.00	1	40.70	40.65	-1	198	-0.50%
2022/09/19	1	40.25	0	0.00	40.35	1	199	0.50%
2022/08/22	2	40.65	0	0.00	40.55	2	245	0.82%
2022/08/16	1	40.35	0	0.00	40.15	1	244	0.41%
2022/08/15	0	0.00	2	40.95	40.70	-2	243	-0.82%
2022/08/08	0	0.00	10	39.50	39.45	-10	237	-4.22%
2022/08/04	2	39.48	0	0.00	39.10	2	239	0.84%
2022/08/02	0	0.00	3	40.50	40.20	-3	238	-1.26%
2022/07/26	0	39.90	0	0.00	38.70	0	238	0.00%
2022/06/29	10	38.59	0	0.00	38.50	10	370	2.70%
2022/06/28	1	39.05	0	0.00	38.85	1	401	0.25%
2022/06/14	10	40.98	0	0.00	40.95	10	492	2.03%
2022/06/09	3	42.18	0	0.00	42.20	3	515	0.58%
2022/06/07	1	43.55	0	0.00	43.50	1	524	0.19%
2022/06/06	0	0.00	10	44.02	43.80	-10	536	-1.86%
2022/06/02	0	0.00	1	43.65	43.60	-1	554	-0.18%
2022/06/01	0	0.00	2	43.85	43.55	-2	576	-0.35%
2022/05/30	1	42.85	0	0.00	43.05	1	602	0.17%
2022/05/18	0	0.00	1	42.90	42.95	-1	1,149	-0.09%
2022/05/13	3	41.35	0	0.00	41.45	3	1,235	0.24%
2022/05/11	2	41.95	0	0.00	41.95	2	1,253	0.16%
2022/05/10	0	0.00	1	41.80	42.05	-1	1,257	-0.08%
2022/04/27	0	0.00	2	40.75	41.10	-2	1,273	-0.16%
2022/04/26	0	0.00	1	41.80	41.80	-1	1,266	-0.08%
2022/04/25	2	41.45	0	0.00	41.30	2	1,265	0.16%
2022/04/21	0	0.00	2	43.25	43.25	-2	1,261	-0.16%
2022/04/20	3	43.68	5	43.63	43.70	-2	1,258	-0.16%
2022/04/18	1	40.10	0	0.00	40.40	1	1,237	0.08%
2022/04/15	2	40.95	0	0.00	40.80	2	1,236	0.16%
2022/04/14	2	41.65	0	0.00	41.60	2	1,239	0.16%
2022/04/13	2	41.75	0	0.00	42.00	2	1,237	0.16%
2022/04/11	4	42.40	22	41.83	41.60	-18	1,240	-1.45%
2022/04/08	2	43.50	0	0.00	43.40	2	1,238	0.16%
2022/04/07	2	43.35	1	43.70	43.35	1	1,275	0.08%
2022/04/06	1	43.95	4	43.94	43.90	-3	1,273	-0.24%
2022/03/31	1	44.85	1	44.85	44.80	0	1,281	0.00%
2022/03/30	2	47.63	0	0.00	47.75	2	1,274	0.16%
2022/03/28	0	0.00	1	47.15	47.45	-1	1,315	-0.08%
2022/03/25	10	48.10	3	47.83	47.30	7	1,312	0.53%
2022/03/24	1	48.05	0	0.00	48.05	1	1,302	0.08%
2022/03/23	11	48.42	1	48.40	48.30	10	1,301	0.77%
2022/03/22	0	0.00	12	48.30	48.35	-12	1,303	-0.92%
2022/03/21	10	48.45	1	48.50	48.45	9	1,304	0.69%
2022/03/17	1	47.95	1	47.60	47.95	0	1,329	0.00%
2022/03/16	1	46.70	0	0.00	46.95	1	1,322	0.08%
2022/03/15	5	47.50	6	46.82	46.80	-1	1,321	-0.08%
2022/03/14	1	47.40	2	47.60	47.65	-1	1,324	-0.08%
2022/03/11	0	0.00	1	46.55	46.85	-1	1,319	-0.08%
2022/03/10	4	46.83	0	0.00	46.70	4	1,322	0.30%
2022/03/09	20	46.20	0	0.00	46.15	20	1,336	1.50%
2022/03/08	2	45.90	1	46.15	45.90	1	1,354	0.07%
2022/03/07	15	47.06	21	46.89	47.00	-6	1,339	-0.45%
2022/03/04	1	48.70	1	48.60	48.50	0	1,321	0.00%
2022/03/03	3	49.50	14	49.88	49.50	-11	1,311	-0.84%
2022/03/02	25	49.67	5	49.70	49.70	20	1,305	1.53%
2022/03/01	3	49.70	0	0.00	50.00	3	1,300	0.23%
2022/02/25	4	49.64	0	0.00	49.40	4	1,284	0.31%
2022/02/24	16	50.21	1	50.20	49.05	15	1,267	1.18%
2022/02/23	1	51.00	0	0.00	51.70	1	1,298	0.08%
2022/02/22	0	0.00	1	50.60	50.60	-1	1,280	-0.08%
2022/02/21	10	51.33	29	51.67	50.80	-19	1,250	-1.52%
2022/02/18	38	50.69	26	50.68	51.00	12	1,122	1.07%
2022/02/17	4	48.70	22.2	48.99	49.30	-18.2	945	-1.93%
2022/02/16	0	0.00	6	48.10	48.10	-6	895	-0.67%
2022/02/14	0	0.00	3	46.90	47.00	-3	881	-0.34%
2022/02/11	0	0.00	1	46.80	46.65	-1	872	-0.11%
2022/02/10	2	46.40	0	0.00	46.40	2	873	0.23%
2022/01/21	5	44.80	0	0.00	44.55	5	926	0.54%
2022/01/13	8	45.64	0	0.00	45.70	8	928	0.86%
2022/01/12	0	0.00	0.3	45.60	45.30	-0.3	926	-0.04%
2022/01/11	7	45.21	1	45.30	45.25	6	928	0.65%
2022/01/10	2	45.75	0	0.00	45.80	2	920	0.22%
2022/01/06	1	46.50	0	0.00	46.50	1	915	0.11%
2022/01/05	0	0.00	1	47.10	46.85	-1	914	-0.11%
2022/01/03	3	47.60	0	0.00	47.55	3	908	0.33%
2021/12/30	2	49.50	1	48.65	48.65	1	897	0.11%
2021/12/29	1	47.80	0	0.00	48.20	1	859	0.12%
2021/12/23	3	47.80	2	47.60	47.80	1	832	0.12%
2021/12/22	3	47.85	0.2	47.78	47.80	2.8	817	0.34%
2021/12/21	10	46.55	0	0.00	46.60	10	767	1.30%
2021/12/17	0.1	46.60	0	0.00	46.20	0.1	768	0.01%
2021/12/14	7	46.40	2	47.25	46.60	5	753	0.66%
2021/12/10	0	0.00	2	47.15	46.75	-2	718	-0.28%
2021/12/08	0.1	47.15	0	47.00	46.85	0.1	711	0.01%
2021/12/03	0	0.00	4	47.00	47.00	-4	695	-0.58%
2021/12/02	3	46.60	1	46.50	45.70	2	679	0.29%
2021/11/29	2	43.00	4	44.13	44.10	-2	673	-0.30%
2021/11/26	5	45.40	0	0.00	44.45	5	682	0.73%
2021/11/24	0	0.00	2	46.20	45.75	-2	683	-0.29%
2021/11/23	1	46.50	2	46.45	45.85	-1	680	-0.15%
2021/11/22	12	46.95	31	47.34	46.90	-19	672	-2.83%
2021/11/19	0	0.00	1	46.30	45.85	-1	597	-0.17%
2021/11/18	1	46.60	1	46.85	47.00	0	584	0.00%
2021/11/17	2	46.55	1	46.50	46.45	1	576	0.17%
2021/11/16	0	0.00	5	46.90	46.10	-5	581	-0.86%
2021/11/15	0	0.00	5	46.00	45.95	-5	570	-0.88%
2021/11/12	1	45.75	0.1	45.60	45.75	0.9	574	0.16%
2021/11/11	0	45.30	0	0.00	45.05	0	575	0.01%
2021/11/10	1	45.20	5	44.60	45.20	-4	597	-0.67%
2021/11/08	1	44.70	0	0.00	44.80	1	661	0.15%
2021/11/05	0	0.00	10	44.98	44.85	-10	711	-1.41%
2021/11/02	1	45.40	10	45.37	44.45	-9	1,168	-0.77%
2021/10/26	0	0.00	1	42.25	42.20	-1	1,371	-0.07%
2021/10/15	0	0.00	5	41.20	40.85	-5	1,583	-0.32%
2021/10/14	3	39.90	0	0.00	40.30	3	1,602	0.19%
2021/10/13	5	40.05	0	0.00	40.30	5	1,630	0.31%
2021/10/08	0	0.00	14	41.94	41.40	-14	1,683	-0.83%
2021/10/04	10	40.05	0	0.00	40.15	10	1,844	0.54%
2021/10/01	1	40.50	0	0.00	40.20	1	1,863	0.05%
2021/09/29	1	42.45	0	0.00	41.70	1	1,920	0.05%
2021/09/16	0	0.00	1	43.05	43.05	-1	2,471	-0.04%
2021/09/07	10	43.00	0	0.00	43.15	10	2,542	0.39%
2021/08/31	0	0.00	0.1	44.05	44.00	-0.1	2,566	0.00%
2021/08/26	10	43.90	0	0.00	43.80	10	2,623	0.38%
2021/08/24	1	43.70	10	45.00	43.55	-9	2,676	-0.34%
2021/08/20	5	44.00	0	0.00	44.00	5	2,702	0.19%
2021/08/19	10	43.30	0	0.00	43.15	10	2,700	0.37%
2021/08/18	1	44.05	1	43.15	44.75	0	2,712	0.00%
2021/08/16	10	42.95	0	0.00	43.85	10	2,760	0.36%
2021/08/13	13	44.15	1	43.80	43.15	12	2,746	0.44%
2021/08/12	0	0.00	7	45.58	45.55	-7	2,719	-0.26%
2021/08/11	4	46.20	2	46.65	46.15	2	2,721	0.07%
2021/08/10	2	48.33	0	0.00	47.70	2	2,706	0.07%
2021/08/09	23	50.08	28	51.24	49.90	-5	2,679	-0.19%
2021/08/06	19	53.65	17	53.16	53.30	2	2,593	0.08%
2021/08/05	9	50.77	18	50.97	52.40	-9	2,360	-0.38%
2021/08/04	0	0.00	2	48.25	48.50	-2	2,222	-0.09%
2021/08/03	0	0.00	4	47.90	47.85	-4	2,298	-0.17%
2021/08/02	0	0.00	7	48.11	47.80	-7	2,350	-0.30%
2021/07/29	0	0.00	2	48.30	48.60	-2	2,504	-0.08%
2021/07/28	10	48.00	0	0.00	48.00	10	2,534	0.39%
2021/07/27	1	50.00	3	49.92	49.95	-2	2,644	-0.08%
2021/07/26	0	0.00	2	50.50	50.80	-2	2,789	-0.07%
2021/07/23	1	50.40	2	50.20	50.00	-1	2,894	-0.03%
2021/07/22	0	0.00	5	50.00	50.40	-5	2,996	-0.17%
2021/07/20	11	50.08	0	0.00	49.25	11	3,616	0.30%
2021/07/16	0	0.00	4	50.20	50.60	-4	4,008	-0.10%
2021/07/15	18	50.01	19	50.19	50.00	-1	4,307	-0.02%
2021/07/14	13	50.08	13	50.26	50.20	0	4,445	0.00%
2021/07/13	1	49.80	1	50.60	49.05	0	4,417	0.00%
2021/07/12	1	49.25	3	49.35	49.20	-2	4,432	-0.05%
2021/07/09	0	0.00	181	48.53	48.85	-181	4,420	-4.10%	大賣/鉅額交易
2021/07/08	0	0.00	1	48.85	48.80	-1	4,425	-0.02%
2021/07/07	8	49.44	6	50.20	49.50	2	4,422	0.05%
2021/07/06	12	50.68	2	51.30	50.20	10	4,420	0.23%
2021/07/05	172	52.48	11	52.15	51.40	161	4,426	3.64%	大買/鉅額交易
2021/07/02	1	49.40	0	0.00	49.20	1	4,336	0.02%
2021/07/01	2	49.00	0	0.00	48.90	2	4,324	0.05%
2021/06/30	8	50.58	0	0.00	50.60	8	4,293	0.19%
2021/06/29	10	48.80	15	48.72	49.45	-5	4,156	-0.12%
2021/06/28	0	0.00	1	49.30	49.45	-1	4,093	-0.02%
2021/06/24	0	0.00	1	45.40	45.40	-1	4,028	-0.02%
2021/06/23	3	45.35	3	45.33	45.35	0	4,027	0.00%
2021/06/22	2	44.58	1	44.90	44.25	1	4,027	0.02%
2021/06/21	7	44.51	1	44.60	44.55	6	4,028	0.15%
2021/06/18	10	46.25	0	0.00	46.10	10	4,100	0.24%
2021/06/16	0	0.00	2	46.70	46.05	-2	4,143	-0.05%
2021/06/10	4	46.50	1	47.10	46.40	3	4,257	0.07%
2021/06/09	1	46.70	1	46.90	46.35	0	4,255	0.00%
2021/06/08	4	46.00	5	47.10	46.75	-1	4,256	-0.02%
2021/06/04	0	0.00	1	47.10	46.90	-1	4,255	-0.02%
2021/06/03	5	46.05	5	46.40	46.10	0	4,230	0.00%
2021/06/02	1	45.50	1	45.55	45.70	0	4,216	0.00%
2021/06/01	2	46.88	0	0.00	46.55	2	4,192	0.05%
2021/05/28	6	45.29	0	0.00	45.15	6	4,150	0.14%
2021/05/25	10	43.92	0	0.00	44.55	10	4,173	0.24%
2021/05/24	0	0.00	2	42.08	43.15	-2	4,161	-0.05%
2021/05/21	1	41.35	9	41.73	41.85	-8	4,150	-0.19%
2021/05/20	8	41.07	1	41.30	41.05	7	4,168	0.17%
2021/05/19	13	41.57	4	41.80	42.10	9	4,240	0.21%
2021/05/18	1	41.45	18	41.19	42.15	-17	4,240	-0.40%
2021/05/17	21	39.20	5	40.35	38.80	16	4,211	0.38%
2021/05/14	24	41.84	19	42.04	41.90	5	4,176	0.12%
2021/05/13	14	41.07	25	42.67	42.30	-11	4,130	-0.27%
2021/05/12	14	43.30	11	41.81	41.60	3	4,091	0.07%
2021/05/11	31	45.44	20	45.64	44.60	11	4,017	0.27%
2021/05/10	23	49.20	1	49.80	48.90	22	3,942	0.56%
2021/05/07	1	51.70	12	49.81	50.70	-11	3,891	-0.28%
2021/05/06	14	49.37	1	49.70	48.80	13	3,833	0.34%
2021/05/05	0	0.00	2	52.80	52.60	-2	3,721	-0.05%
2021/05/04	2	50.25	1	49.90	51.60	1	3,676	0.03%
2021/05/03	14	57.08	13	57.17	54.60	1	3,538	0.03%
2021/04/29	34	55.35	26	55.58	56.40	8	3,373	0.24%
2021/04/28	20	55.58	18	56.78	56.00	2	3,251	0.06%
2021/04/27	10	56.72	34	56.86	55.90	-24	3,127	-0.77%
2021/04/26	22	57.94	35	57.92	58.00	-13	2,931	-0.44%
2021/04/23	9	50.99	20	49.73	53.50	-11	2,468	-0.45%
2021/04/22	24	47.34	54	48.99	48.65	-30	2,238	-1.34%
2021/04/21	47	48.83	41	48.39	49.40	6	2,087	0.29%
2021/04/20	31	46.93	17	47.14	47.65	14	1,811	0.77%
2021/04/19	1	44.35	11	44.98	45.05	-10	1,934	-0.52%
2021/04/16	0	0.00	1	44.10	43.85	-1	1,993	-0.05%
2021/04/15	10	42.00	0	0.00	42.45	10	1,950	0.51%
2021/04/13	5	43.80	0	0.00	42.55	5	1,938	0.26%
2021/04/12	0	0.00	4	43.96	43.90	-4	1,923	-0.21%
2021/04/09	1	44.30	5	43.96	44.25	-4	1,899	-0.21%
2021/04/08	2	43.80	0	0.00	43.65	2	1,858	0.11%
2021/04/07	1	43.20	22	43.43	43.55	-21	1,834	-1.14%
2021/04/06	5	43.50	0	0.00	43.60	5	1,828	0.27%
2021/04/01	0	0.00	0.4	43.20	43.30	-0.4	1,835	-0.02%
2021/03/31	1	43.10	0	0.00	43.10	1	1,812	0.06%
2021/03/30	0	0.00	8	43.01	43.45	-8	1,807	-0.44%
2021/03/29	2	42.50	0	0.00	42.50	2	1,752	0.11%
2021/03/26	0	0.00	3	42.15	42.20	-3	1,747	-0.17%
2021/03/24	6	42.57	0	0.00	42.30	6	1,747	0.34%
2021/03/23	18	43.60	2	43.18	42.70	16	1,742	0.92%
2021/03/22	0	0.00	1	42.90	43.30	-1	1,655	-0.06%
2021/03/19	2	42.20	2	41.90	42.10	0	1,650	0.00%
2021/03/18	0	0.00	10	42.15	42.25	-10	1,646	-0.61%
2021/03/17	7	42.70	5	42.70	42.60	2	1,666	0.12%
2021/03/16	0	0.00	1	41.75	42.45	-1	1,607	-0.06%
2021/03/15	0	0.00	1	41.55	41.70	-1	1,577	-0.06%
2021/03/11	3	41.50	10	41.30	41.15	-7	1,591	-0.44%
2021/03/09	5	40.15	6	40.22	40.65	-1	1,611	-0.06%
2021/03/08	5	40.69	0	0.00	40.65	5	1,733	0.29%
2021/03/04	5	41.30	1	41.60	40.95	4	1,805	0.22%
2021/03/02	10	42.20	2	42.53	41.50	8	1,808	0.44%
2021/02/25	2	41.95	7	42.02	42.10	-5	1,776	-0.28%
2021/02/24	10	42.55	1	42.10	41.55	9	1,748	0.51%
2021/02/23	4	41.65	0	0.00	41.80	4	1,723	0.23%
2021/02/22	6	41.78	7	41.95	41.75	-1	1,706	-0.06%
2021/02/19	19	41.95	1	41.70	41.75	18	1,679	1.07%
2021/02/18	0	0.00	1	39.70	40.90	-1	1,589	-0.06%
2021/02/05	0	0.00	1	37.85	38.00	-1	1,559	-0.06%
2021/02/04	0	0.00	2	38.00	37.95	-2	1,564	-0.13%
2021/02/03	1	37.80	0	0.00	37.75	1	1,564	0.06%
2021/02/02	1	37.60	1	38.05	37.75	0	1,572	0.00%
2021/02/01	2	37.40	1	37.65	37.55	1	1,582	0.06%
2021/01/28	3	38.60	0	0.00	38.65	3	1,575	0.19%
2021/01/25	1	38.80	0	0.00	39.05	1	1,551	0.06%
2021/01/20	2	38.90	0	0.00	38.85	2	1,537	0.13%
2021/01/19	5	39.96	5	40.10	39.95	0	1,527	0.00%
2021/01/15	3	40.95	4	41.35	40.25	-1	1,526	-0.07%
2021/01/14	5	41.88	5	41.74	41.65	0	1,497	0.00%
2021/01/13	10	41.75	10	41.96	41.80	0	1,470	0.00%
2021/01/12	22	43.18	48	43.23	42.10	-26	1,434	-1.81%
2021/01/11	25	40.98	6	41.57	41.70	19	1,145	1.66%
2021/01/08	0	0.00	1	39.00	38.90	-1	1,019	-0.10%
2021/01/06	0	0.00	1	39.10	38.60	-1	1,022	-0.10%
2020/12/29	2	39.75	0	0.00	39.45	2	1,008	0.20%
2020/12/25	0	0.00	5	39.25	39.35	-5	980	-0.51%
2020/12/23	0	0.00	1	38.45	38.65	-1	972	-0.10%
2020/12/15	10	39.90	0	0.00	39.25	10	958	1.04%
2020/12/14	13	39.24	12	39.28	39.35	1	929	0.11%
2020/12/11	6	39.13	5	39.65	38.85	1	925	0.11%
2020/12/10	0	0.00	1	40.25	40.00	-1	892	-0.11%
2020/12/09	0	0.00	1	39.50	39.80	-1	863	-0.12%
2020/12/08	1	39.15	2	39.13	39.15	-1	855	-0.12%
2020/12/07	2	39.50	0	0.00	39.50	2	850	0.24%
2020/12/04	0	0.00	1	40.20	39.80	-1	830	-0.12%
2020/12/03	7	39.73	7	39.86	39.70	0	813	0.00%
2020/12/02	3	40.85	5	41.00	40.60	-2	785	-0.25%
2020/12/01	1	38.75	10	38.63	39.80	-9	678	-1.33%
2020/11/30	3	37.65	0	0.00	37.55	3	612	0.49%
2020/11/26	0	0.00	9	37.56	37.60	-9	592	-1.52%
2020/11/25	5	36.95	0	0.00	36.95	5	582	0.86%
2020/11/20	0	0.00	1	37.15	37.20	-1	571	-0.18%
2020/11/19	1	36.80	0	0.00	36.90	1	567	0.18%
2020/11/12	0	0.00	1	36.55	36.50	-1	641	-0.16%
2020/11/10	1	35.45	0	0.00	35.70	1	656	0.15%
2020/10/28	1	36.50	1	36.45	36.30	0	730	0.00%
2020/10/27	1	37.00	0	0.00	36.80	1	729	0.14%
2020/10/23	0	0.00	2	37.30	37.80	-2	727	-0.27%
2020/10/14	0	0.00	4	36.50	36.80	-4	758	-0.53%
2020/10/07	0	0.00	7	35.29	35.45	-7	770	-0.91%
2020/10/06	0	0.00	7	35.09	35.05	-7	775	-0.90%
2020/10/05	6	34.46	0	0.00	34.50	6	788	0.76%
2020/09/28	0	0.00	6	35.13	35.00	-6	826	-0.73%
2020/09/25	2	34.35	0	0.00	34.30	2	840	0.24%
2020/09/24	6	34.93	0	0.00	34.90	6	846	0.71%
2020/09/22	1	35.75	0	0.00	35.75	1	853	0.12%
2020/09/18	4	36.40	2	36.45	36.50	2	863	0.23%
2020/09/14	0	0.00	15	36.20	36.20	-15	943	-1.59%
2020/09/11	4	35.95	0	0.00	35.90	4	949	0.42%
2020/09/10	1	36.05	0	0.00	36.05	1	949	0.11%
2020/09/09	7	36.09	2	36.15	36.20	5	952	0.52%
2020/09/08	13	36.22	0	0.00	36.30	13	958	1.36%
2020/09/07	7	37.00	1	37.15	36.85	6	965	0.62%
2020/09/04	4	36.65	0	0.00	36.85	4	975	0.41%
2020/09/03	0	0.00	2	37.85	37.55	-2	965	-0.21%
2020/08/31	1	37.45	1	37.75	37.40	0	1,076	0.00%
2020/08/27	2	37.60	0	0.00	37.50	2	1,131	0.18%
2020/08/24	0	0.00	3	37.75	37.85	-3	1,201	-0.25%
2020/08/21	1	37.30	10	37.45	37.35	-9	1,407	-0.64%
2020/08/20	10	36.94	0	0.00	36.30	10	1,540	0.65%
2020/08/19	8	37.73	4	37.50	37.35	4	1,530	0.26%
2020/08/18	8	38.43	0	0.00	38.30	8	1,529	0.52%
2020/08/17	4	38.68	1	39.00	38.85	3	1,584	0.19%
2020/08/14	0	0.00	2	38.60	39.20	-2	1,622	-0.12%
2020/08/13	4	40.04	0	0.00	39.10	4	1,632	0.24%
2020/08/12	5	41.45	9	41.36	41.45	-4	1,609	-0.25%
2020/08/10	0	0.00	3	41.83	41.70	-3	1,672	-0.18%
2020/08/07	3	41.97	0	0.00	41.65	3	1,711	0.18%
2020/08/05	2	42.95	0.7	43.45	43.45	1.3	1,750	0.08%
2020/08/03	3	43.30	0	0.00	43.30	3	1,825	0.16%
2020/07/30	5	42.80	2	43.05	42.85	3	1,935	0.15%
2020/07/29	1	41.70	0	0.00	42.20	1	1,951	0.05%
2020/07/24	0	0.00	3	43.03	42.25	-3	2,042	-0.15%
2020/07/23	5	43.45	0	0.00	43.50	5	2,084	0.24%
2020/07/21	1	42.70	0	0.00	42.70	1	2,169	0.05%
2020/07/17	5	42.10	0	0.00	41.85	5	2,253	0.22%
2020/07/09	1	44.95	0	0.00	44.95	1	2,536	0.04%
2020/07/08	0	0.00	1	44.85	44.85	-1	2,536	-0.04%
2020/07/06	0	0.00	3	45.30	45.10	-3	2,564	-0.12%
2020/07/03	1	45.00	0	0.00	44.75	1	2,593	0.04%
2020/07/01	0	0.00	3	44.35	44.45	-3	2,651	-0.11%
2020/06/30	3	43.42	0	0.00	43.40	3	2,656	0.11%
2020/06/23	28	46.53	0	0.00	46.60	28	2,705	1.03%
2020/06/22	1	47.40	0	0.00	47.25	1	2,696	0.04%
2020/06/19	2	47.70	0	0.00	47.55	2	2,742	0.07%
2020/06/17	0	0.00	1	47.65	47.65	-1	2,767	-0.04%
2020/06/16	4	47.61	0	0.00	47.70	4	2,794	0.14%
2020/06/15	0	0.00	1	47.25	46.95	-1	2,849	-0.04%
2020/06/12	0	0.00	2	46.95	46.75	-2	2,898	-0.07%
2020/06/11	1	47.35	1	48.20	47.30	0	2,932	0.00%
2020/06/09	0	0.00	1	48.00	47.75	-1	3,041	-0.03%
2020/06/08	7.1	48.62	11.3	48.49	48.20	-4.2	3,102	-0.14%
2020/06/04	2	50.15	5.6	50.53	50.00	-3.6	3,245	-0.11%
2020/06/03	2	49.55	0	0.00	49.90	2	3,347	0.06%
2020/06/02	1	49.40	0	49.80	50.10	1	3,765	0.03%
2020/06/01	1	49.65	0	0.00	49.65	1	3,932	0.03%
2020/05/29	2	49.80	0	0.00	49.55	2	3,929	0.05%
2020/05/28	1	49.45	4	51.75	49.50	-3	3,917	-0.08%
2020/05/27	0	0.00	8	49.40	52.00	-8	3,725	-0.21%
2020/05/26	1	48.40	0	0.00	48.05	1	3,625	0.03%
2020/05/25	12	48.28	15	47.79	48.35	-3	3,637	-0.08%
2020/05/22	5	48.23	6	49.06	47.55	-1	3,626	-0.03%
2020/05/21	1	48.35	4	47.46	48.35	-3	3,578	-0.08%
2020/05/20	4	46.79	3	47.03	46.90	1	3,540	0.03%
2020/05/19	2	47.40	0	0.00	47.40	2	3,533	0.06%
2020/05/18	0	0.00	5	48.15	47.90	-5	3,531	-0.14%
2020/05/15	0	0.00	18	47.81	47.95	-18	3,514	-0.51%
2020/05/14	0	0.00	25	47.98	47.40	-25	3,523	-0.71%
2020/05/13	1	48.30	0	0.00	48.10	1	3,533	0.03%
2020/05/12	4	46.68	5	46.65	46.60	-1	3,526	-0.03%
2020/05/11	2	47.48	0	0.00	47.35	2	3,528	0.06%
2020/05/08	18	48.94	9	49.07	48.70	9	3,490	0.26%
2020/05/07	5	48.96	1	49.10	49.00	4	3,481	0.11%
2020/05/06	2	48.35	0	0.00	48.80	2	3,469	0.06%
2020/05/05	2	47.40	0	0.00	47.30	2	3,435	0.06%
2020/04/30	17	47.39	40	47.40	47.20	-23	3,463	-0.66%
2020/04/29	3	47.62	0	0.00	47.60	3	3,463	0.09%
2020/04/28	7	47.43	0.3	47.00	47.15	6.7	3,461	0.19%
2020/04/27	17	46.77	8	46.95	46.60	9	3,462	0.26%
2020/04/24	9	46.92	0	0.00	46.55	9	3,581	0.25%
2020/04/23	5	46.14	0	0.00	46.20	5	3,622	0.14%
2020/04/22	16	45.84	14	45.59	46.70	2	3,621	0.06%
2020/04/21	7	47.28	22	46.12	45.40	-15	3,585	-0.42%
2020/04/20	0	0.00	6	45.95	45.95	-6	3,419	-0.18%
2020/04/17	1	42.30	3	41.20	41.80	-2	3,414	-0.06%
2020/04/16	1	41.75	14	41.50	41.30	-13	3,398	-0.38%
2020/04/15	0	0.00	1	41.25	41.15	-1	3,441	-0.03%
2020/04/14	1	40.65	0	0.00	40.65	1	3,468	0.03%
2020/04/13	0	0.00	2	39.90	39.80	-2	3,466	-0.06%
2020/04/09	0	0.00	14	40.66	39.85	-14	3,496	-0.40%
2020/04/08	2	40.40	15	40.20	40.40	-13	3,506	-0.37%
2020/04/07	1	39.30	1	38.80	39.10	0	3,477	0.00%
2020/04/06	0	0.00	2	37.10	37.75	-2	3,461	-0.06%
2020/04/01	4	36.03	0	0.00	36.50	4	3,511	0.11%
2020/03/30	10	36.25	0	0.00	36.45	10	3,523	0.28%
2020/03/27	20	37.70	0	0.00	35.80	20	3,533	0.57%
2020/03/26	2	35.60	11	36.42	36.65	-9	3,557	-0.25%
2020/03/25	18	36.68	3	36.05	36.60	15	3,541	0.42%
2020/03/24	0	0.00	11	34.08	34.10	-11	3,545	-0.31%
2020/03/23	2	32.15	1	32.45	32.15	1	3,708	0.03%
2020/03/20	0	0.00	7	33.21	33.25	-7	3,876	-0.18%
2020/03/19	19	31.26	8	31.77	30.25	11	3,869	0.28%
2020/03/18	9	34.46	0	0.00	33.55	9	3,815	0.24%
2020/03/17	22	35.60	24	36.23	35.70	-2	3,765	-0.05%
2020/03/16	34	38.38	18	39.29	36.90	16	3,727	0.43%
2020/03/13	12	38.74	31	38.82	40.35	-19	3,670	-0.52%
2020/03/12	12	42.66	0	0.00	41.50	12	3,600	0.33%
2020/03/11	32	46.07	16	46.81	45.60	16	3,554	0.45%
2020/03/10	13	46.20	13	46.48	47.45	0	3,515	0.00%
2020/03/09	8	48.24	6	48.08	46.85	2	3,372	0.06%
2020/03/06	9	48.00	13	48.96	47.65	-4	3,238	-0.12%
2020/03/05	7	46.00	24	46.17	46.65	-17	2,797	-0.61%
2020/02/27	1	42.00	0	0.00	41.10	1	2,549	0.04%
2020/02/25	1	42.50	0	0.00	43.35	1	2,487	0.04%
2020/02/21	2	43.83	0	0.00	43.80	2	2,461	0.08%
2020/02/18	0	0.00	2	44.75	44.05	-2	2,449	-0.08%
2020/02/17	0	0.00	2	45.50	45.40	-2	2,429	-0.08%
2020/02/14	5	45.51	10	44.56	45.90	-5	2,398	-0.21%
2020/02/13	4	44.39	12	44.01	43.80	-8	2,346	-0.34%
2020/02/12	0	0.00	2	43.23	44.00	-2	2,320	-0.09%
2020/02/11	1	42.50	1	42.75	42.55	0	2,301	0.00%
2020/02/10	1	42.35	0	0.00	42.25	1	2,297	0.04%
2020/02/07	11	43.97	0	0.00	43.10	11	2,292	0.48%
2020/02/05	1	44.00	1	43.90	43.05	0	2,365	0.00%
2020/02/04	0	0.00	5	42.50	42.80	-5	2,321	-0.22%
2020/01/31	0	0.00	12	42.69	42.00	-12	2,248	-0.53%
2020/01/30	16	42.52	5	43.73	42.05	11	2,186	0.50%
2020/01/20	6	47.48	4	47.25	46.70	2	2,126	0.09%
2020/01/17	0	0.00	4	45.75	46.20	-4	1,968	-0.20%
2020/01/16	0	0.00	11	43.99	43.85	-11	1,860	-0.59%
2020/01/15	0	0.00	1	43.10	43.20	-1	1,816	-0.06%
2020/01/14	0	0.00	3	42.85	42.90	-3	1,789	-0.17%
2020/01/10	21	42.28	22	41.90	42.35	-1	1,735	-0.06%
2020/01/08	3	42.70	14	43.00	42.95	-11	1,642	-0.67%
2020/01/07	3	41.78	5	41.56	42.00	-2	1,576	-0.13%
2020/01/06	0	0.00	5	42.85	42.75	-5	1,542	-0.32%
2020/01/03	1	42.45	2	42.90	42.90	-1	1,504	-0.07%
2020/01/02	0	0.00	7	42.75	42.75	-7	1,468	-0.48%
2019/12/30	2	42.00	3	42.65	41.85	-1	1,404	-0.07%
2019/12/27	7	42.96	3	43.55	42.60	4	1,377	0.29%
2019/12/26	0	0.00	1	42.00	42.35	-1	1,289	-0.08%
2019/12/25	0	0.00	2	41.88	41.65	-2	1,249	-0.16%
2019/12/24	32	41.80	30	42.14	41.75	2	1,240	0.16%
2019/12/23	15	41.80	6	42.20	42.45	9	1,199	0.75%
2019/12/20	18	41.82	2	41.65	41.70	16	1,129	1.42%
2019/12/19	30	41.17	29	41.83	41.45	1	1,099	0.09%
2019/12/18	3	42.35	6	42.43	41.70	-3	1,028	-0.29%
2019/12/17	0	0.00	10	41.46	41.60	-10	834	-1.20%
2019/12/16	0	0.00	7	38.40	38.65	-7	647	-1.08%
2019/12/13	0	0.00	3	38.00	37.75	-3	618	-0.48%
2019/12/12	0	0.00	2	37.75	37.85	-2	607	-0.33%
2019/12/06	0	0.00	1	37.55	37.55	-1	563	-0.18%
2019/12/05	3	38.13	0	0.00	38.30	3	528	0.57%
2019/12/03	0	0.00	1	36.55	36.65	-1	478	-0.21%
2019/11/25	0	0.00	1	36.60	36.15	-1	472	-0.21%
2019/11/19	0	0.00	3	36.80	36.30	-3	469	-0.64%
2019/11/18	8	36.57	13	36.58	36.45	-5	470	-1.06%
2019/11/07	0	0.00	5	36.20	36.00	-5	389	-1.29%
2019/11/06	18	35.97	38	35.97	36.00	-20	377	-5.30%
2019/11/05	20	37.20	0	0.00	36.35	20	355	5.62%
2019/10/31	0	0.00	1	32.60	32.65	-1	207	-0.48%
2019/10/23	1	32.15	0	0.00	32.20	1	253	0.40%
2019/10/18	0	0.00	5	32.05	32.05	-5	258	-1.93%
2019/10/14	0	0.00	1	31.50	31.50	-1	266	-0.38%
2019/10/04	10	31.65	0	0.00	31.60	10	325	3.07%
2019/10/03	0	0.00	4	31.60	31.60	-4	323	-1.24%
2019/09/10	0	0.00	1	33.10	33.15	-1	368	-0.27%
2019/09/05	0	0.00	5	33.40	33.45	-5	356	-1.40%
2019/08/30	0	0.00	2	32.80	32.80	-2	332	-0.60%
2019/08/26	0	0.00	4	32.84	32.75	-4	323	-1.24%
2019/08/23	0	0.00	2	32.85	32.90	-2	320	-0.62%
2019/08/22	6	33.20	1	33.10	32.80	5	314	1.59%
2019/08/08	0	0.00	1	31.45	31.20	-1	284	-0.35%
2019/08/05	0	0.00	1	31.50	31.20	-1	286	-0.35%
2019/07/31	1	33.05	1	32.90	32.90	0	285	0.00%
2019/07/30	2	33.25	2	33.28	32.95	0	283	0.00%
2019/07/29	0	0.00	1	32.50	32.80	-1	260	-0.38%
2019/07/26	0	0.00	1	32.30	32.35	-1	252	-0.40%
2019/07/23	0	0.00	2	32.30	32.10	-2	246	-0.81%
2019/07/22	0	0.00	2	31.80	31.80	-2	242	-0.83%
2019/07/15	0	0.00	4	32.60	32.40	-4	236	-1.69%
2019/07/12	6	32.50	0	0.00	32.40	6	226	2.65%
2019/07/05	0	0.00	0	31.05	31.05	0	185	-0.01%
2019/06/25	1	32.95	0	0.00	32.95	1	164	0.61%
2019/06/24	1	33.10	0	0.00	33.20	1	161	0.62%
2019/06/21	1	32.90	0	0.00	33.15	1	160	0.62%
2019/05/06	0	0.00	7	33.65	33.70	-7	459	-1.52%
2019/04/29	0	0.00	5	33.85	33.80	-5	452	-1.11%
2019/04/26	0	0.00	1	34.40	34.20	-1	449	-0.22%
2019/04/16	0	0.00	1	34.35	34.20	-1	441	-0.23%
2019/04/15	0	0.00	3	34.20	34.30	-3	441	-0.68%
2019/04/10	1	34.25	0	0.00	34.35	1	435	0.23%
2019/04/09	5	34.44	0	0.00	34.55	5	431	1.16%
2019/04/03	1	34.10	0	0.00	34.25	1	426	0.23%
2019/03/28	0	0.00	1	34.10	34.05	-1	420	-0.24%
2019/03/27	0	0.00	1	34.45	34.45	-1	419	-0.24%
2019/03/26	1	33.95	1	34.10	34.25	0	417	0.00%
2019/03/25	2	33.95	0	0.00	34.05	2	415	0.48%
2019/03/22	9	34.59	0	0.00	34.50	9	412	2.18%
2019/03/12	0	0.00	1	33.90	33.85	-1	396	-0.25%
2019/03/11	1	33.90	0	0.00	33.85	1	394	0.25%
2019/03/07	5	34.70	4	35.20	34.35	1	379	0.26%
2019/03/06	7	36.08	1	36.10	36.10	6	352	1.70%
2019/03/05	0	0.00	1	35.70	35.70	-1	277	-0.36%
2019/03/04	0	34.85	0	0.00	34.90	0	249	0.00%
2019/02/27	1	34.15	0	0.00	34.25	1	231	0.43%
2019/02/26	9	33.48	2	33.40	34.15	7	202	3.45%
2019/02/22	1	32.45	1	33.35	33.00	0	171	0.00%
2019/02/21	1	31.50	2	31.53	31.80	-1	144	-0.69%
2019/02/20	1	31.20	0	0.00	31.30	1	142	0.70%
2019/02/19	0	0.00	1	30.75	30.80	-1	141	-0.71%
2019/02/18	3	30.57	2	30.78	30.80	1	150	0.66%
2019/02/15	0	30.90	0	0.00	30.75	0	158	0.00%
2019/01/28	2	30.00	0	0.00	30.00	2	152	1.32%
2019/01/25	3	29.70	0	0.00	29.80	3	154	1.94%
2019/01/21	1	29.35	0	0.00	29.20	1	156	0.64%
2019/01/14	1	28.70	0	0.00	28.70	1	167	0.60%
2019/01/10	1	28.75	0	0.00	28.75	1	170	0.59%
2019/01/09	1	28.70	1	28.80	28.75	0	172	0.00%
2019/01/04	1	27.95	0	0.00	28.20	1	184	0.54%
2019/01/03	1	28.50	0	0.00	28.50	1	195	0.51%
2018/12/10	1	28.35	0	0.00	28.30	1	223	0.45%
2018/11/29	0	0.00	1	30.20	30.10	-1	223	-0.45%
2018/11/15	0	0.00	5	29.30	29.25	-5	227	-2.19%
2018/11/01	1	26.65	0	0.00	26.65	1	234	0.43%
2018/10/26	2	25.10	0	0.00	25.00	2	238	0.84%
2018/10/23	0	0.00	1	26.70	26.50	-1	233	-0.43%
2018/10/16	1	27.20	0	0.00	27.10	1	237	0.42%
2018/10/15	5	27.50	1	27.50	27.40	4	232	1.72%
2018/10/12	1	27.75	1	27.65	27.75	0	229	0.00%
2018/10/08	0	0.00	1	31.40	31.20	-1	219	-0.46%
2018/10/05	1	31.55	0	0.00	31.10	1	218	0.46%
2018/10/04	4	32.10	0	0.00	32.10	4	213	1.88%
2018/09/18	0	0.00	1	33.85	33.90	-1	274	-0.36%
2018/09/14	2	34.10	0	0.00	34.10	2	312	0.64%
2018/08/30	1	36.45	0	0.00	36.40	1	370	0.27%
2018/08/22	0	0.00	1	36.10	36.30	-1	456	-0.22%
2018/08/15	0	0.00	5	36.73	36.75	-5	510	-0.98%
2018/08/08	1	36.60	0	0.00	36.80	1	600	0.17%
2018/08/01	1	37.45	3	37.35	37.40	-2	633	-0.32%
2018/07/24	0	0.00	2	36.80	37.20	-2	632	-0.32%
2018/07/12	0	0.00	1	36.90	36.90	-1	659	-0.15%
2018/06/28	3	37.75	0	0.00	37.55	3	671	0.45%
2018/06/27	0	0.00	2	37.90	37.75	-2	671	-0.30%
2018/06/26	2	39.93	0	0.00	39.95	2	646	0.31%
2018/06/25	5	40.20	0	0.00	40.20	5	623	0.80%
2018/06/21	1	40.25	0	0.00	40.35	1	613	0.16%
2018/06/20	0	0.00	3	40.30	40.35	-3	617	-0.49%
2018/06/19	1	40.80	0	0.00	40.55	1	632	0.16%
2018/06/15	0	0.00	4	41.18	41.10	-4	639	-0.63%
2018/06/14	9	41.39	0	0.00	41.25	9	661	1.36%
2018/06/13	6	41.02	0	0.00	41.05	6	655	0.91%
2018/06/08	2	40.85	0	0.00	40.75	2	656	0.30%
2018/06/07	1	40.70	0	0.00	40.60	1	669	0.15%
2018/06/06	0	0.00	2	41.00	40.70	-2	669	-0.30%
2018/06/05	2	41.35	0	0.00	41.05	2	662	0.30%
2018/06/01	0	0.00	3	41.35	41.35	-3	723	-0.41%
2018/05/31	1	41.70	0	0.00	41.50	1	748	0.13%
2018/05/29	4	40.68	0	0.00	40.80	4	709	0.56%
2018/05/25	0	0.00	14	40.42	40.35	-14	734	-1.91%
2018/05/23	1	40.90	0	0.00	40.70	1	769	0.13%
2018/05/16	1	40.60	1	40.90	40.60	0	700	0.00%
2018/05/08	10	38.70	0	0.00	38.70	10	643	1.55%
2018/04/30	0	0.00	10	38.15	38.35	-10	645	-1.55%
2018/04/27	0	0.00	28	38.09	38.15	-28	647	-4.33%
2018/04/26	0	0.00	1	38.25	38.10	-1	646	-0.15%
2018/04/24	1	38.90	4	38.84	38.60	-3	643	-0.47%
2018/04/23	1	39.50	0	0.00	39.45	1	640	0.16%
2018/04/19	1	39.60	1	39.60	39.75	0	642	0.00%
2018/04/09	1	40.10	0	0.00	39.95	1	651	0.15%
2018/03/31	0	0.00	16	39.95	40.00	-16	642	-2.49%
2018/03/30	1	40.00	0	0.00	40.15	1	637	0.16%
2018/03/28	1	40.40	0	0.00	40.40	1	649	0.15%
2018/03/27	0	0.00	1	40.75	40.60	-1	647	-0.15%
2018/03/26	5	40.03	0	0.00	40.30	5	642	0.78%
2018/03/23	0	0.00	3	39.63	39.70	-3	636	-0.47%
2018/03/19	0.3	40.65	15	40.71	40.65	-14.7	579	-2.54%
2018/03/16	21	40.65	0	0.00	40.65	21	574	3.66%
2018/03/12	12	40.01	1	40.10	40.05	11	550	2.00%
2018/03/09	0	0.00	2	40.25	40.05	-2	545	-0.37%
2018/03/08	9	40.30	0	0.00	40.15	9	543	1.66%
2018/03/07	2	40.80	12	40.39	39.80	-10	520	-1.92%
2018/03/06	11	39.83	0	0.00	40.00	11	477	2.30%
2018/03/01	0	0.00	20	39.38	39.70	-20	455	-4.39%
2018/02/27	0	0.00	4.7	39.57	39.50	-4.7	452	-1.03%
2018/02/26	0	0.00	7	39.39	39.65	-7	417	-1.67%
2018/02/23	1	38.45	0	0.00	38.40	1	382	0.26%
2018/02/07	0	0.00	15	36.67	36.50	-15	469	-3.19%
2018/02/06	15	36.02	0	0.00	35.95	15	474	3.16%
2018/02/05	5	37.70	0	0.00	38.05	5	486	1.03%
2018/01/31	0	0.00	10	38.00	38.25	-10	557	-1.79%
2018/01/30	1	38.40	0	0.00	38.25	1	655	0.15%
2018/01/29	0	0.00	7	38.45	38.45	-7	655	-1.07%
2018/01/26	0	0.00	1	38.55	38.45	-1	658	-0.15%
2018/01/24	1	38.85	13	38.66	38.65	-12	663	-1.81%
2018/01/23	10	38.65	0	0.00	38.55	10	661	1.51%
2018/01/19	10	38.55	0	0.00	38.55	10	670	1.49%
2018/01/17	3	38.60	0	0.00	38.70	3	674	0.45%
2018/01/16	20	38.48	0	0.00	38.50	20	671	2.98%
2018/01/11	0	0.00	20	37.80	37.85	-20	668	-2.99%
2018/01/09	5	38.31	20	38.38	38.25	-15	679	-2.21%
2018/01/04	10	39.00	1	39.10	39.05	9	671	1.34%
2018/01/03	11	38.90	1	39.00	39.05	10	675	1.48%
2018/01/02	1	38.55	2	38.58	38.65	-1	676	-0.15%