光隆 (8916)-華南永昌-南京券商分點個股進出

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

光隆

(8916)

可現股當沖

股價
56.3
漲跌
▲0.1
漲幅
+0.18%
成交量
65張
產業
上櫃其他類股
167人加入追蹤

立即追蹤
本地時間:13:30(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

光隆 (8916)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/11/20	2	56.15	0.4	56.71	56.20	1.6	103	1.55%
2024/11/19	2	56.30	0	0.00	56.60	2	103	1.93%
2024/11/18	9	56.21	0	0.00	56.40	9	104	8.64%
2024/11/14	1	56.50	0.2	56.92	56.60	0.8	105	0.74%
2024/11/12	0	0.00	0	57.20	56.50	0	110	0.00%
2024/11/08	0	0.00	0.2	58.97	56.40	-0.2	114	-0.19%
2024/11/04	0	0.00	0.2	57.27	57.00	-0.2	130	-0.17%
2024/11/01	0	0.00	0.1	57.40	56.90	-0.1	145	-0.10%
2024/10/30	0	0.00	0	57.50	56.70	0	148	0.00%
2024/10/29	0	0.00	0.1	57.89	56.60	-0.1	150	-0.07%
2024/10/24	2	56.30	0.3	56.53	56.20	1.7	162	1.05%
2024/10/23	0	0.00	0.3	56.90	56.40	-0.3	168	-0.19%
2024/10/22	0	0.00	0.1	56.60	56.20	-0.1	174	-0.07%
2024/10/18	2	56.35	0.1	57.00	56.30	1.9	185	1.04%
2024/10/17	0.1	56.70	0	0.00	56.50	0.1	189	0.06%
2024/10/16	3	56.30	0	0.00	56.30	3	192	1.56%
2024/10/15	4	56.75	0	57.40	56.70	4	192	2.07%
2024/10/14	0	0.00	0.1	58.50	57.00	-0.1	195	-0.05%
2024/10/11	0	0.00	0	57.60	57.20	0	200	0.00%
2024/10/04	0	0.00	0	58.70	57.40	0	208	0.00%
2024/09/30	0.3	57.00	0	0.00	57.60	0.3	215	0.15%
2024/09/27	8.1	58.01	0	0.00	58.00	8.1	224	3.59%
2024/09/26	2	58.00	0	0.00	58.00	2	228	0.88%
2024/09/25	2	58.05	0	58.86	58.00	2	232	0.84%
2024/09/24	1.1	57.84	1	58.40	58.10	0.1	232	0.03%
2024/09/23	2	57.45	3	58.10	58.40	-1	233	-0.43%
2024/09/20	2	57.45	0	58.76	57.50	2	234	0.85%
2024/09/19	1.1	57.55	1.4	58.07	58.00	-0.3	234	-0.14%
2024/09/18	6.1	57.74	0	0.00	57.70	6.1	236	2.58%
2024/09/16	3	57.97	0.2	59.40	57.90	2.8	235	1.19%
2024/09/13	2.1	57.67	2.6	58.55	57.80	-0.5	235	-0.21%
2024/09/12	0	0.00	1.2	57.97	57.10	-1.2	235	-0.52%
2024/09/11	4	56.83	3.7	57.12	56.50	0.3	236	0.13%
2024/09/10	2	57.10	2.2	57.73	57.40	-0.2	239	-0.08%
2024/09/09	3	57.10	3.2	57.44	57.50	-0.2	240	-0.09%
2024/09/06	0	0.00	0.3	59.10	57.90	-0.3	239	-0.12%
2024/09/05	2	57.90	0	58.90	58.10	2	238	0.83%
2024/09/04	1	58.40	0	59.87	58.50	1	238	0.40%
2024/09/03	3	58.47	8.1	58.78	58.80	-5.1	237	-2.13%
2024/09/02	0	0.00	0.1	62.80	58.70	-0.1	238	-0.05%
2024/08/30	8	58.65	0	0.00	58.50	8	238	3.36%
2024/08/29	0	0.00	0.8	58.78	58.90	-0.8	237	-0.36%
2024/08/28	1	57.90	1.2	58.65	58.60	-0.2	238	-0.06%
2024/08/27	1	58.00	0	0.00	58.10	1	240	0.42%
2024/08/20	1	56.90	0	0.00	57.00	1	239	0.42%
2024/08/19	1	57.00	0	0.00	56.90	1	241	0.41%
2024/08/12	0	0.00	0.7	56.24	55.80	-0.7	239	-0.30%
2024/08/09	0	0.00	0.3	55.80	55.10	-0.3	240	-0.12%
2024/08/08	1	54.70	0	54.90	55.00	1	235	0.42%
2024/08/07	0	0.00	3.1	54.77	55.10	-3.1	241	-1.29%
2024/08/06	1	53.21	0	0.00	53.50	1	248	0.41%
2024/08/02	1	57.30	0	57.90	57.10	1	236	0.42%
2024/08/01	0	0.00	3.1	57.74	57.80	-3.1	237	-1.31%
2024/07/31	1	57.10	1	57.70	57.30	0	238	0.00%
2024/07/30	2	57.10	0.1	57.41	57.30	1.9	239	0.80%
2024/07/29	2	57.65	3.1	58.73	57.50	-1.1	239	-0.46%
2024/07/26	0	58.40	6.9	58.21	58.40	-6.9	241	-2.87%
2024/07/23	0	61.60	1	61.80	61.50	-1	240	-0.41%
2024/07/22	0	61.00	1	60.90	60.90	-1	233	-0.42%
2024/07/19	2	61.45	5	61.70	61.40	-3	228	-1.31%
2024/07/17	0	0.00	0	62.25	62.00	0	228	0.00%
2024/07/16	1	61.90	0	0.00	62.00	1	229	0.44%
2024/07/15	2	62.15	0	0.00	62.20	2	236	0.85%
2024/07/11	1	63.30	0	0.00	62.90	1	230	0.43%
2024/07/05	2	63.70	0	0.00	63.50	2	235	0.85%
2024/07/03	0	0.00	13	62.91	64.00	-13	234	-5.55%
2024/07/02	0	0.00	2	62.30	62.20	-2	227	-0.88%
2024/06/27	1	61.00	2.6	61.06	61.00	-1.6	235	-0.70%
2024/06/26	3	61.10	7	61.20	61.00	-4	237	-1.68%
2024/06/25	1	60.30	0	0.00	60.40	1	240	0.42%
2024/06/24	2	60.30	0	0.00	60.50	2	241	0.83%
2024/06/21	0	61.00	0	0.00	61.00	0	246	0.00%
2024/06/19	12	61.28	0	0.00	61.30	12	252	4.75%
2024/06/18	9	61.21	0	61.10	61.30	9	253	3.54%
2024/06/12	0	60.80	0	0.00	60.80	0	274	0.01%
2024/06/11	0	0.00	0	61.00	61.10	0	297	0.00%
2024/06/07	5	60.60	0	0.00	60.80	5	297	1.68%
2024/06/06	0	0.00	2	60.80	60.30	-2	301	-0.66%
2024/06/05	0	0.00	5	60.30	60.40	-5	309	-1.62%
2024/06/04	1	60.40	0	60.20	60.30	1	311	0.32%
2024/05/27	0	59.90	0	0.00	60.00	0	321	0.01%
2024/05/24	20	59.60	0	0.00	59.70	20	324	6.16%
2024/05/08	0	59.80	0	0.00	59.90	0	312	0.01%
2024/05/06	0	0.00	0	62.50	59.90	0	312	0.00%
2024/05/03	0	59.80	0.1	60.00	59.80	-0.1	313	-0.02%
2024/05/02	0	0.00	0	59.80	59.80	0	311	0.00%
2024/04/30	0	0.00	0	60.05	59.70	0	306	0.00%
2024/04/29	0	0.00	0	60.00	59.80	0	302	-0.01%
2024/04/22	0	59.70	0	0.00	59.20	0	305	0.01%
2024/04/19	0	59.10	0	0.00	59.20	0	302	0.00%
2024/04/18	0	59.80	0	0.00	60.20	0	295	0.01%
2024/04/17	1	59.71	0	0.00	59.90	1	298	0.34%
2024/04/16	2	59.40	0	0.00	59.40	2	299	0.67%
2024/04/15	1	60.40	0	0.00	60.30	1	302	0.33%
2024/04/12	3	60.90	0	0.00	60.50	3	311	0.96%
2024/03/29	0	0.00	0	60.97	61.30	0	361	0.00%
2024/03/28	0	61.09	0	0.00	60.90	0	367	0.01%
2024/03/27	0	60.53	0	0.00	60.60	0	365	0.00%
2024/03/26	0	59.90	0	0.00	59.90	0	365	0.01%
2024/03/25	0	59.90	0	61.00	59.80	0	362	0.00%
2024/03/22	0	60.46	0	0.00	59.80	0	362	0.00%
2024/03/21	1	60.10	0	0.00	60.20	1	361	0.28%
2024/03/20	0	60.50	0	0.00	60.50	0	360	0.00%
2024/03/18	0	59.80	0	0.00	59.40	0	348	0.00%
2024/03/14	0	0.00	1	60.00	60.20	-1	338	-0.30%
2024/03/11	0	0.00	0	57.50	57.70	0	313	0.00%
2024/03/07	0	59.00	0	0.00	58.80	0	305	0.01%
2024/03/06	0	0.00	0	58.70	59.00	0	306	0.00%
2024/03/05	0	58.50	4	58.10	58.20	-4	308	-1.30%
2024/03/04	0	58.40	0	0.00	58.40	0	306	0.00%
2024/03/01	0	58.50	0	0.00	58.70	0	307	0.00%
2024/02/29	0	0.00	1	58.80	58.70	-1	307	-0.33%
2024/02/26	0	58.75	0	0.00	58.50	0	310	0.00%
2024/02/23	0	58.70	0	58.45	58.50	0	309	0.00%
2024/02/22	0	58.70	0	58.50	58.40	0	309	0.00%
2024/02/21	0	58.58	0	0.00	58.60	0	311	0.00%
2024/02/20	0	58.60	0	0.00	58.40	0	310	0.00%
2024/02/19	1	58.70	0	0.00	58.80	1	309	0.32%
2024/02/16	0	58.60	0	0.00	58.50	0	309	0.00%
2024/02/15	1	57.10	0	0.00	57.30	1	306	0.33%
2024/02/05	0	58.00	1	57.40	57.20	-1	310	-0.32%
2024/01/30	0	57.80	0	0.00	57.90	0	308	0.00%
2024/01/25	0	0.00	1	57.30	57.10	-1	298	-0.34%
2024/01/19	0	0.00	4	56.50	56.80	-4	296	-1.35%
2024/01/18	0	55.60	0	0.00	56.10	0	293	0.00%
2024/01/04	0	58.20	0	0.00	58.00	0	261	0.01%
2024/01/03	0	57.50	5	58.60	58.60	-5	254	-1.96%
2024/01/02	2	57.40	0	0.00	57.70	2	240	0.83%
2023/12/29	0	0.00	5	57.50	56.90	-5	230	-2.17%
2023/12/27	0	56.90	0	0.00	56.70	0	221	0.01%
2023/12/26	0	55.90	0	0.00	56.20	0	209	0.01%
2023/12/13	1	54.30	1	54.10	54.10	0	182	0.00%
2023/12/05	0	0.00	1	54.50	54.40	-1	194	-0.51%
2023/12/01	5	54.70	0	0.00	54.80	5	195	2.56%
2023/11/21	0	52.40	0	0.00	51.90	0	219	0.00%
2023/11/20	2	51.00	2	51.60	51.80	0	220	0.00%
2023/11/16	0	0.00	2	52.20	52.00	-2	221	-0.90%
2023/11/15	1	51.50	0	0.00	51.50	1	221	0.45%
2023/11/08	0	0.00	0	52.13	51.50	0	238	0.00%
2023/11/07	0	0.00	0	52.20	51.60	0	249	0.00%
2023/10/02	0	0.00	0	53.05	52.70	0	369	0.00%
2023/09/28	0	0.00	0	53.40	52.90	0	374	0.00%
2023/09/27	0	0.00	0	53.40	53.20	0	386	0.00%
2023/09/26	0	0.00	0	53.30	53.10	0	398	0.00%
2023/09/25	0	0.00	0	53.00	52.90	0	401	0.00%
2023/09/20	0	0.00	0	53.30	52.50	0	412	0.00%
2023/09/19	0	0.00	0	53.20	53.20	0	415	0.00%
2023/09/15	1	53.00	0	53.30	52.90	1	419	0.24%
2023/09/11	0	0.00	1	53.10	53.00	-1	462	-0.22%
2023/09/06	1	54.50	0	0.00	54.30	1	486	0.21%
2023/08/16	1	51.00	1	51.20	51.10	0	470	0.00%
2023/08/15	0.1	51.00	8.5	50.72	51.40	-8.4	471	-1.79%
2023/08/14	2	55.52	0.1	55.40	55.10	2	470	0.42%
2023/08/11	6.4	55.48	0	0.00	55.60	6.4	454	1.40%
2023/08/10	6.1	54.52	0	0.00	54.60	6.1	444	1.37%
2023/08/09	0	55.30	0	0.00	54.80	0	445	0.01%
2023/08/08	5	55.20	0	0.00	55.20	5	447	1.12%
2023/08/07	0	0.00	5	54.90	55.00	-5	455	-1.10%
2023/07/26	0	0.00	0	55.50	54.90	0	458	0.00%
2023/07/24	4	55.90	0	0.00	55.70	4	450	0.89%
2023/07/21	0	0.00	0	55.80	56.10	0	445	0.00%
2023/07/20	0	0.00	0	56.00	55.70	0	449	0.00%
2023/07/19	1	55.00	0.4	55.20	55.20	0.6	450	0.13%
2023/07/13	1	55.40	0	0.00	55.20	1	465	0.21%
2023/07/11	0	0.00	1	55.20	54.90	-1	473	-0.21%
2023/07/07	1	55.70	0	0.00	55.80	1	448	0.22%
2023/06/28	0.1	56.50	0	0.00	56.10	0.1	435	0.02%
2023/06/20	50	55.26	1	55.20	55.70	49	438	11.18%
2023/06/19	50	56.20	0	0.00	55.70	50	436	11.45%
2023/06/16	30.1	56.37	0	0.00	56.70	30.1	433	6.95%
2023/06/15	70.1	55.81	1	55.90	55.80	69.1	431	16.00%
2023/06/13	1.1	54.91	0	0.00	55.20	1.1	430	0.24%
2023/06/12	0.1	54.80	0	0.00	54.60	0.1	437	0.01%
2023/06/09	2	53.50	0	0.00	53.90	2	423	0.47%
2023/06/08	0	0.00	1	54.00	53.90	-1	431	-0.23%
2023/06/02	1	52.40	0	0.00	52.40	1	461	0.22%
2023/05/29	0	0.00	1	52.90	52.80	-1	507	-0.20%
2023/05/19	1	52.40	0	0.00	52.40	1	559	0.18%
2023/05/17	0.1	52.40	0	0.00	52.30	0.1	567	0.01%
2023/05/16	0	0.00	0	52.50	52.10	0	579	0.00%
2023/05/12	0	0.00	0	52.55	52.60	0	583	0.00%
2023/05/11	0	0.00	0	52.50	52.30	0	591	0.00%
2023/05/04	1	54.00	0	0.00	53.90	1	639	0.16%
2023/04/27	0	0.00	0	53.40	52.80	0	652	0.00%
2023/04/24	0	53.50	0	0.00	53.10	0	674	0.00%
2023/04/21	0	0.00	0	53.60	53.20	0	698	0.00%
2023/04/20	0	0.00	5	53.70	53.60	-5	699	-0.71%
2023/04/17	0	0.00	1	55.00	55.00	-1	710	-0.14%
2023/04/13	2	55.30	0	0.00	55.20	2	706	0.28%
2023/04/12	1	55.30	1	55.40	55.30	0	701	0.00%
2023/04/10	2	54.50	0	55.00	54.40	2	717	0.28%
2023/03/30	1	54.70	0	54.90	54.70	1	730	0.14%
2023/03/29	0	55.10	0	0.00	54.80	0	750	0.00%
2023/03/28	0	55.50	0	0.00	54.90	0	761	0.00%
2023/03/27	3	55.00	0	0.00	55.50	3	771	0.39%
2023/03/24	0	55.50	0	0.00	55.10	0	784	0.00%
2023/03/20	0	56.10	0	0.00	55.80	0	885	0.00%
2023/03/16	0	54.90	0	0.00	54.10	0	930	0.00%
2023/03/15	0	55.60	1	56.10	55.40	-1	961	-0.10%
2023/03/14	0	55.00	0	0.00	54.80	0	1,000	0.00%
2023/03/06	0	0.00	2	56.45	56.40	-2	1,104	-0.18%
2023/03/03	1	55.60	0	0.00	56.00	1	1,138	0.09%
2023/03/02	0	0.00	0	55.60	56.30	0	1,146	0.00%
2023/03/01	1	55.40	0	0.00	55.50	1	1,180	0.08%
2023/02/23	0	54.80	0	0.00	54.10	0	1,338	0.00%
2023/02/20	0	0.00	1	53.40	53.00	-1	1,391	-0.07%
2023/02/16	1	52.70	0	0.00	52.70	1	1,433	0.07%
2023/02/15	0	0.00	4	52.33	52.00	-4	1,479	-0.27%
2023/02/14	1	52.10	6	52.55	52.20	-5	1,527	-0.33%
2023/02/13	0	52.70	8	52.58	52.50	-8	1,565	-0.51%
2023/02/10	1	52.10	4	52.10	52.10	-3	1,613	-0.19%
2023/02/09	3	52.53	0	0.00	52.40	3	1,700	0.18%
2023/02/08	2	53.00	0	0.00	53.10	2	1,792	0.11%
2023/02/07	11	53.24	0	0.00	53.10	11	1,930	0.57%
2023/02/06	0	52.70	6	52.35	52.40	-6	2,075	-0.29%
2023/02/03	0	52.50	0	0.00	52.30	0	2,175	0.00%
2023/02/02	7	52.04	0	0.00	52.20	7	2,262	0.31%
2023/02/01	5	52.40	0	0.00	52.20	5	2,348	0.21%
2023/01/31	0	0.00	4	52.10	51.60	-4	2,379	-0.17%
2023/01/17	0	0.00	4	51.60	51.70	-4	2,430	-0.16%
2023/01/16	1	52.10	0	0.00	51.90	1	2,443	0.04%
2023/01/13	0	0.00	3	51.27	52.00	-3	2,484	-0.12%
2023/01/12	4	50.95	2	51.55	51.10	2	2,566	0.08%
2023/01/11	2	51.30	0	0.00	51.30	2	2,652	0.08%
2023/01/10	0	0.00	6	52.53	52.90	-6	2,805	-0.21%
2023/01/09	6	52.25	200	52.11	52.40	-194	2,837	-6.84%	大賣/鉅額交易
2023/01/06	0	0.00	2	52.40	52.50	-2	2,854	-0.07%
2023/01/05	0	0.00	1	52.10	51.80	-1	2,896	-0.03%
2023/01/04	1	51.50	0	0.00	51.80	1	2,931	0.03%
2023/01/03	2	51.85	0	0.00	51.90	2	2,968	0.07%
2022/12/30	0	0.00	2	51.95	52.40	-2	3,001	-0.07%
2022/12/29	2	51.20	0	0.00	51.50	2	3,063	0.07%
2022/12/28	0	0.00	3	52.07	51.40	-3	3,106	-0.10%
2022/12/21	1	52.70	21	53.21	53.00	-20	3,427	-0.58%
2022/12/20	13	53.88	3	54.23	53.10	10	3,477	0.29%
2022/12/19	0	0.00	21	54.97	54.80	-21	3,554	-0.59%
2022/12/16	5	54.36	3	53.80	53.80	2	3,658	0.05%
2022/12/15	7	54.97	0	0.00	55.10	7	3,735	0.19%
2022/12/14	0	0.00	2	55.00	54.90	-2	3,781	-0.05%
2022/12/13	2	55.35	1	54.80	54.80	1	3,842	0.03%
2022/12/12	19	56.48	0	0.00	55.30	19	3,910	0.49%
2022/12/09	7	59.67	0.1	60.10	59.50	6.9	3,984	0.17%
2022/12/08	1	60.80	5	60.80	60.80	-4	4,138	-0.10%
2022/12/07	13	60.66	9	60.38	59.70	4	4,321	0.09%
2022/12/06	2	60.20	5	60.36	60.20	-3	4,574	-0.07%
2022/12/05	0	60.00	1	59.30	59.20	-1	4,705	-0.02%
2022/12/02	2	59.20	0	0.00	59.10	2	4,754	0.04%
2022/12/01	1	58.20	15	58.32	59.10	-14	4,748	-0.29%
2022/11/30	0	0.00	8	57.36	57.70	-8	4,772	-0.17%
2022/11/29	1	56.70	1	56.70	56.70	0	4,773	0.00%
2022/11/28	0	0.00	2	56.45	56.60	-2	4,773	-0.04%
2022/11/25	12	56.83	1	57.56	55.90	11	4,765	0.23%
2022/11/24	9	57.39	5	58.30	57.30	4	4,726	0.08%
2022/11/23	6	57.08	1.4	57.93	58.00	4.6	4,711	0.10%
2022/11/22	11	59.43	1	60.20	57.70	10	4,669	0.21%
2022/11/21	2.1	58.52	7	58.37	58.90	-4.9	4,541	-0.11%
2022/11/18	7	57.03	5	57.46	56.60	2	4,489	0.04%
2022/11/17	5	57.84	2	57.85	57.60	3	4,461	0.07%
2022/11/16	1	57.30	3	57.73	58.00	-2	4,438	-0.05%
2022/11/15	104	57.72	1	57.50	57.60	103	4,414	2.33%	大買/鉅額交易
2022/11/14	1.1	58.00	13	57.00	57.90	-12	4,400	-0.27%
2022/11/11	7	57.11	9	57.82	56.40	-2	4,374	-0.05%
2022/11/10	14	58.34	10	59.31	57.20	4	4,342	0.09%
2022/11/09	8	58.59	8	58.94	58.00	0	4,304	0.00%
2022/11/08	16	59.81	2	60.50	59.00	14	4,258	0.33%
2022/11/07	3	60.03	1	59.80	60.40	2	4,212	0.05%
2022/11/04	7	61.61	1	61.50	61.90	6	4,140	0.14%
2022/11/03	7	62.30	10	62.07	62.70	-3	4,047	-0.07%
2022/11/02	6	61.92	8	61.65	60.30	-2	3,899	-0.05%
2022/11/01	2.1	60.62	4	61.08	61.00	-2	3,727	-0.05%
2022/10/31	0	0.00	3	59.87	60.20	-3	3,636	-0.08%
2022/10/28	1	58.40	25	57.90	58.90	-24	3,543	-0.68%
2022/10/27	20	55.80	0	0.00	56.40	20	3,446	0.58%
2022/10/25	0	0.00	0	53.30	54.90	0	3,395	0.00%
2022/10/21	1.1	56.30	1	53.70	53.70	0.1	3,334	0.00%
2022/10/20	4	57.55	3.1	56.73	56.30	0.9	3,291	0.03%
2022/10/19	6	59.05	35	57.58	57.90	-29	3,196	-0.91%
2022/10/18	48	58.85	16	59.31	57.90	32	3,098	1.03%
2022/10/17	0	56.50	0	0.00	56.20	0	2,919	0.00%
2022/10/14	6	56.10	1	55.90	55.10	5	2,877	0.17%
2022/10/13	0	0.00	11	54.22	53.00	-11	2,843	-0.39%
2022/10/12	0	0.00	1	56.00	56.50	-1	2,788	-0.04%
2022/10/11	0	0.00	157	54.25	54.40	-157	2,748	-5.71%	大賣/鉅額交易
2022/10/07	0	56.02	2	56.00	55.80	-2	2,705	-0.07%
2022/10/06	5.1	55.10	2	55.00	55.60	3.1	2,667	0.11%
2022/10/05	173.2	54.63	0.1	53.80	53.00	173.1	2,603	6.65%	大買/鉅額交易
2022/10/04	0	0.00	23	53.22	52.80	-23	2,541	-0.91%
2022/10/03	25	53.71	18.4	53.40	52.20	6.6	2,478	0.26%
2022/09/30	2	56.50	4	56.73	58.00	-2	2,347	-0.09%
2022/09/29	4.2	56.78	10	57.62	58.00	-5.9	2,292	-0.26%
2022/09/28	5	55.78	0	0.00	55.10	5	2,216	0.23%
2022/09/27	0.1	57.00	114	55.83	57.30	-114	2,169	-5.25%	大賣/鉅額交易
2022/09/26	9	56.83	3	59.10	55.00	6	2,095	0.29%
2022/09/23	14.1	60.15	5	60.44	59.60	9.1	2,002	0.45%
2022/09/22	107	57.24	14	58.14	59.30	93	1,881	4.94%	大買/
2022/09/21	5	58.56	2	59.00	58.60	3	1,783	0.17%
2022/09/20	1.1	58.27	0	0.00	59.10	1.1	1,728	0.06%
2022/09/19	2	60.00	0	58.80	58.20	2	1,650	0.12%
2022/09/16	22.1	59.66	22	59.66	59.60	0.1	1,553	0.01%
2022/09/15	175.1	62.99	183.1	62.20	61.80	-8	1,407	-0.56%	大買/大賣/
2022/09/14	182	60.72	165	61.35	63.80	17	1,226	1.39%	大買/大賣/
2022/09/13	167.1	58.98	168	59.60	61.40	-1	1,007	-0.09%	大買/大賣/
2022/09/12	34	56.73	32	57.80	57.20	2	706	0.28%
2022/09/08	2	53.30	375	53.64	54.90	-373	518	-71.89%	大賣/鉅額交易
2022/09/07	146	48.93	71	50.18	49.95	75	422	17.73%	大買/
2022/09/06	243	51.86	24	52.78	49.75	219	398	54.96%	大買/鉅額交易
2022/09/05	0	51.50	97	50.98	51.40	-97	321	-30.19%
2022/09/02	0	0.00	10	50.15	50.40	-10	306	-3.27%
2022/08/31	0	0.00	0	49.55	49.40	0	294	0.00%
2022/08/30	5	49.10	7	49.59	49.50	-2	290	-0.69%
2022/08/26	0	0.00	6	49.77	49.80	-6	282	-2.12%
2022/08/23	0	0.00	1	47.50	48.15	-1	264	-0.38%
2022/08/19	0	0.00	1	49.50	49.80	-1	254	-0.39%
2022/08/18	0	0.00	1	48.95	49.15	-1	244	-0.41%
2022/08/17	1	49.10	0	0.00	49.60	1	234	0.43%
2022/08/16	1	48.50	7	48.20	48.80	-6	213	-2.82%
2022/08/15	0	0.00	1	47.00	46.90	-1	194	-0.51%
2022/08/11	1	47.00	11	47.04	47.10	-10	182	-5.49%
2022/08/10	1	45.30	1	46.40	45.60	0	166	0.00%
2022/08/09	0	0.00	1	45.00	44.80	-1	158	-0.63%
2022/08/08	0	0.00	0	45.65	45.20	0	159	0.00%
2022/08/05	1	45.20	1	44.95	45.15	0	156	0.00%
2022/08/02	0	0.00	4	42.00	42.45	-4	148	-2.70%
2022/08/01	2	44.98	1	45.00	45.05	1	143	0.70%
2022/07/29	1	45.05	0	0.00	44.95	1	141	0.71%
2022/07/28	3	45.27	1	45.10	45.10	2	137	1.46%
2022/07/27	0	0.00	150	45.04	45.20	-150	138	-108.57%	大賣/鉅額交易
2022/07/26	0	0.00	1	45.00	45.15	-1	134	-0.75%
2022/07/25	2	44.63	1	44.80	44.80	1	128	0.78%
2022/07/20	0	0.00	1	44.05	44.00	-1	122	-0.82%
2022/07/19	0	0.00	0	44.70	43.75	0	121	0.00%
2022/06/30	1	42.90	0	0.00	43.00	1	135	0.74%
2022/06/13	0	0.00	0	45.20	44.80	0	140	0.00%
2022/06/08	0	0.00	1	44.35	44.35	-1	138	-0.72%
2022/06/07	1	44.50	0	0.00	44.25	1	137	0.72%
2022/05/30	1	44.10	0.1	44.05	44.10	0.9	137	0.63%
2022/05/25	0	43.00	0	0.00	43.25	0	135	0.00%
2022/05/23	0	0.00	0	43.25	43.10	0	139	0.00%
2022/05/19	0	0.00	0	43.25	43.25	0	140	0.00%
2022/05/17	5	42.90	0	0.00	43.15	5	138	3.60%
2022/05/12	1	42.85	0	42.70	42.55	1	137	0.73%
2022/05/06	1	43.25	0	0.00	43.30	1	133	0.75%
2022/04/22	0	0.00	1	43.85	43.80	-1	126	-0.79%
2022/04/21	1	43.80	0	0.00	43.75	1	125	0.80%
2022/04/20	2	43.60	1	43.45	43.50	1	123	0.81%
2022/04/18	0	42.95	0	42.93	43.10	0	122	0.00%
2022/04/01	0	43.64	0	43.40	43.50	0	111	0.00%
2022/03/30	0	42.95	0	0.00	42.70	0	105	0.00%
2022/03/29	0	42.88	0	0.00	42.55	0	105	0.01%
2022/03/28	0	43.17	0	0.00	42.80	0	104	0.01%
2022/03/25	0	42.65	0	0.00	42.55	0	104	0.00%
2022/03/24	2	42.80	0	0.00	42.65	2	104	1.91%
2022/03/23	3	42.85	0	0.00	42.80	3	104	2.86%
2022/03/21	0	43.50	0	0.00	42.90	0	103	0.00%
2022/03/18	0	43.40	0	0.00	42.85	0	103	0.00%
2022/03/16	0	42.95	1	42.75	42.75	-1	103	-0.96%
2022/03/11	0	0.00	1	42.55	42.50	-1	106	-0.94%
2022/03/10	1	41.80	5	42.00	42.00	-4	102	-3.91%
2022/03/08	0	41.90	0	0.00	41.55	0	102	0.00%
2022/03/07	0	0.00	0	42.70	41.85	0	102	0.00%
2022/03/04	0	42.40	0	0.00	41.85	0	99	0.00%
2022/03/03	0	42.45	0	0.00	42.00	0	103	0.00%
2022/03/02	0	42.30	0	0.00	42.05	0	103	0.00%
2022/03/01	0	41.80	0	0.00	42.00	0	103	0.00%
2022/02/24	0	0.00	10	41.84	41.55	-10	102	-9.76%
2022/02/18	1	42.35	0	0.00	42.35	1	103	0.97%
2022/02/17	5	42.25	0	0.00	42.25	5	103	4.83%
2022/02/14	0	0.00	0	41.45	41.35	0	101	0.00%
2022/02/11	0	0.00	1	41.25	41.20	-1	102	-0.97%
2022/02/09	0	41.40	0	0.00	41.40	0	98	0.00%
2022/02/08	0	40.70	0	0.00	41.10	0	98	0.00%
2022/02/07	0	40.90	0	0.00	40.90	0	98	0.00%
2022/01/26	30	40.50	2	40.55	40.65	28	98	28.38%
2022/01/24	10	40.60	0	0.00	40.65	10	97	10.29%
2022/01/21	10	40.85	0	0.00	40.75	10	96	10.34%
2022/01/19	10	40.85	0	0.00	40.90	10	99	10.04%
2022/01/18	20	40.88	0	0.00	40.90	20	101	19.79%
2022/01/17	0	41.80	0	42.20	40.95	0	102	0.00%
2022/01/12	10	40.75	0	0.00	40.90	10	106	9.40%
2022/01/11	20	40.68	0	40.45	40.75	20	107	18.55%
2022/01/07	22	40.65	0	0.00	40.70	22	110	19.97%
2022/01/06	10	40.75	15	40.75	40.75	-5	109	-4.57%
2022/01/03	8	40.69	0	0.00	40.85	8	110	7.26%
2021/12/23	0	0.00	1	40.35	40.40	-1	111	-0.89%
2021/12/09	0	42.35	0	0.00	40.85	0	117	0.00%
2021/11/29	1	40.60	0	0.00	40.60	1	112	0.89%
2021/11/18	1	41.05	0	0.00	41.20	1	107	0.93%
2021/11/04	0	0.00	1	42.00	42.00	-1	122	-0.82%
2021/10/19	0	0.00	1	41.60	41.60	-1	117	-0.85%
2021/10/18	1	41.85	0	0.00	41.50	1	116	0.86%
2021/10/01	1	40.80	1	40.70	40.60	0	127	0.00%
2021/09/09	1	40.35	1	40.20	40.10	0	132	0.00%
2021/09/08	0	0.00	0	40.20	39.80	0	134	0.00%
2021/09/06	1	40.40	0	0.00	40.15	1	134	0.74%
2021/08/25	4	39.80	0	0.00	39.85	4	146	2.74%
2021/08/23	1	39.55	0	0.00	39.30	1	153	0.65%
2021/08/20	0	0.00	2	39.95	39.75	-2	153	-1.30%
2021/08/19	0	0.00	4	40.85	40.00	-4	157	-2.53%
2021/08/18	1	42.95	0	0.00	43.00	1	155	0.64%
2021/08/17	5	42.66	1	42.95	42.75	4	154	2.59%
2021/07/22	1	43.80	0	0.00	43.90	1	264	0.38%
2021/07/19	0	0.00	0	43.95	44.20	0	269	0.00%
2021/07/12	2	43.80	0	0.00	43.75	2	276	0.72%
2021/07/07	0	0.00	6	43.95	43.95	-6	285	-2.10%
2021/07/01	0	0.00	4	43.80	43.70	-4	296	-1.35%
2021/06/16	0	0.00	0	43.20	43.20	0	320	0.00%
2021/06/07	0	0.00	0	44.00	44.20	0	355	0.00%
2021/05/21	0	0.00	0	42.55	42.55	0	338	0.00%
2021/05/17	1	42.00	202	40.58	41.10	-201	334	-60.17%	大賣/鉅額交易
2021/05/14	0	0.00	1	42.55	42.60	-1	323	-0.31%
2021/05/11	2	45.60	1	43.65	43.70	1	303	0.33%
2021/05/10	0	0.00	14	44.99	46.00	-14	288	-4.85%
2021/05/07	0	0.00	6	44.27	44.20	-6	262	-2.29%
2021/05/05	12	43.33	0	0.00	43.15	12	235	5.10%
2021/04/20	4	43.05	0	0.00	42.95	4	212	1.89%
2021/04/19	0	0.00	0	43.30	42.80	0	210	0.00%
2021/04/16	1	42.90	0	0.00	42.90	1	208	0.48%
2021/04/14	1	42.50	0	0.00	42.60	1	206	0.49%
2021/04/13	0	0.00	2	43.40	43.05	-2	203	-0.98%
2021/04/06	0	0.00	0	43.65	42.20	0	215	0.00%
2021/04/01	0	43.60	0	0.00	42.40	0	215	0.00%
2021/03/29	0	43.80	0	0.00	42.90	0	209	0.00%
2021/03/26	0	43.69	0	0.00	42.50	0	208	0.00%
2021/03/24	0	42.80	0	0.00	42.35	0	203	0.00%
2021/03/23	0	42.55	0	0.00	42.10	0	200	0.00%
2021/03/22	8	41.93	0	0.00	41.85	8	197	4.06%
2021/03/18	0	41.80	0	0.00	41.60	0	194	0.00%
2021/03/17	0	42.48	0	0.00	41.50	0	194	0.00%
2021/03/10	22	40.28	0	0.00	40.35	22	179	12.24%
2021/03/02	0	43.05	0	0.00	39.20	0	175	0.00%
2021/02/23	0	0.00	20	39.25	39.55	-20	174	-11.47%
2021/02/17	0	41.92	0	0.00	38.70	0	172	0.00%
2021/02/03	1	38.40	0	0.00	38.45	1	175	0.57%
2021/01/27	1	39.15	0	0.00	39.05	1	174	0.57%
2021/01/25	2	38.85	0	0.00	39.00	2	173	1.16%
2021/01/21	0	0.00	0	37.25	38.50	0	170	0.00%
2021/01/20	1	38.50	0	0.00	38.60	1	167	0.60%
2021/01/18	0	0.00	2	38.65	38.95	-2	167	-1.19%
2021/01/14	0	0.00	3	39.30	39.05	-3	166	-1.81%
2021/01/12	1	39.50	0	0.00	39.45	1	163	0.61%
2021/01/11	2	39.70	0	0.00	39.70	2	166	1.20%
2021/01/08	0	40.25	0	0.00	39.70	0	164	0.00%
2021/01/05	0.1	39.70	0	0.00	39.85	0.1	157	0.06%
2021/01/04	0	40.80	0	0.00	39.85	0	156	0.00%
2020/12/28	4	38.95	0	0.00	39.00	4	125	3.18%
2020/12/16	2	39.35	0	0.00	39.15	2	119	1.67%
2020/12/14	0	0.00	10	39.10	39.45	-10	119	-8.39%
2020/12/10	1	38.70	0	0.00	38.65	1	111	0.89%
2020/12/07	2	39.50	0	0.00	39.25	2	99	2.00%
2020/12/04	2	39.60	4	39.65	39.65	-2	98	-2.04%
2020/11/25	0	0.00	2	39.90	39.90	-2	114	-1.75%
2020/11/23	0	0.00	0	39.95	39.90	0	114	0.00%
2020/11/20	2	39.95	0	0.00	39.95	2	114	1.75%
2020/11/13	5	39.90	0	0.00	40.00	5	118	4.22%
2020/11/12	30	40.00	0	0.00	40.00	30	118	25.35%
2020/11/09	0	39.95	0	0.00	40.00	0	117	0.00%
2020/11/02	0	41.50	0	0.00	40.00	0	126	0.00%
2020/10/30	1	39.95	0	0.00	39.85	1	126	0.79%
2020/10/21	0	40.65	0	0.00	40.65	0	130	0.00%
2020/10/06	1	40.40	0	0.00	40.45	1	176	0.57%
2020/10/05	0	0.00	2	40.20	40.30	-2	177	-1.12%
2020/09/23	1	39.70	0	0.00	39.65	1	183	0.55%
2020/09/11	1	39.95	0	0.00	40.00	1	199	0.50%
2020/09/10	3	40.47	0	40.40	40.30	3	200	1.50%
2020/09/09	2	40.50	0	0.00	40.45	2	199	1.00%
2020/09/07	15	43.55	0	0.00	43.50	15	193	7.74%
2020/08/20	30	42.86	0	0.00	43.00	30	219	13.70%
2020/08/19	1	43.70	0	0.00	43.55	1	216	0.46%
2020/08/17	0	0.00	0	43.90	43.90	0	217	0.00%
2020/08/14	0.1	43.45	0	0.00	43.50	0.1	215	0.02%
2020/08/10	0.1	43.60	0	0.00	43.80	0.1	215	0.02%
2020/08/05	0	0.00	1	43.60	43.80	-1	213	-0.47%
2020/08/04	1	44.10	0	0.00	44.15	1	214	0.47%
2020/08/03	0	44.00	0	0.00	43.20	0	212	0.00%
2020/07/31	0	0.00	0	43.15	43.20	0	214	0.00%
2020/07/30	0	0.00	0	43.15	43.15	0	214	0.00%
2020/07/22	0	0.00	0	44.25	44.60	0	216	0.00%
2020/07/17	10	44.65	0	0.00	44.90	10	211	4.74%
2020/07/15	2	44.05	0	0.00	44.40	2	202	0.99%
2020/06/23	1	43.00	0	0.00	43.00	1	218	0.46%
2020/06/22	1	43.40	0	0.00	43.45	1	226	0.44%
2020/06/18	2	44.20	0	0.00	44.05	2	233	0.86%
2020/06/16	1	42.20	1	42.45	42.20	0	228	0.00%
2020/06/12	1	42.00	0	0.00	41.95	1	235	0.42%
2020/06/11	1	42.90	0	0.00	42.40	1	236	0.42%
2020/06/08	1	42.90	0	0.00	42.90	1	239	0.42%
2020/06/05	2	42.45	1	42.70	42.70	1	237	0.42%
2020/06/03	1	42.00	0	0.00	42.20	1	236	0.42%
2020/06/02	0	42.20	0	0.00	42.00	0	232	0.00%
2020/05/28	1	41.60	2	41.90	41.70	-1	229	-0.44%
2020/05/27	0	0.00	1	41.40	41.40	-1	229	-0.44%
2020/05/22	1	41.00	0	0.00	40.80	1	229	0.44%
2020/05/08	3	41.22	0	0.00	41.20	3	225	1.33%
2020/05/04	0	0.00	0	43.80	41.05	0	223	0.00%
2020/04/30	0	0.00	0	42.95	41.00	0	225	0.00%
2020/04/28	0	39.85	0	39.85	40.15	0	230	0.00%
2020/04/24	2	39.15	0	0.00	39.15	2	235	0.85%
2020/04/21	1	39.40	0	0.00	39.20	1	235	0.43%
2020/04/17	1	40.45	0	0.00	40.40	1	233	0.43%
2020/04/15	0	40.90	0	0.00	40.80	0	230	0.00%
2020/04/01	0	39.35	1	39.05	39.10	-1	220	-0.45%
2020/03/30	0	39.05	0	0.00	39.05	0	217	0.00%
2020/03/16	0	39.35	2	39.85	39.30	-2	187	-1.06%
2020/03/10	0	0.00	1	42.85	43.00	-1	172	-0.58%
2020/03/06	1	43.95	0	43.85	43.95	1	169	0.59%
2020/03/05	0	44.20	0	0.00	44.20	0	168	0.00%
2020/03/04	0	0.00	0	43.75	43.80	0	171	0.00%
2020/03/02	0	0.00	11	42.80	42.50	-11	173	-6.35%
2020/02/27	3	43.53	0	0.00	43.50	3	169	1.77%
2020/02/21	0	0.00	1	44.00	43.95	-1	170	-0.59%
2020/02/19	1	44.30	0	0.00	44.20	1	175	0.57%
2020/02/18	0	44.10	0	0.00	43.80	0	176	0.00%
2020/02/17	0	45.95	0	0.00	43.80	0	181	0.00%
2020/02/04	1	43.15	0	0.00	43.60	1	196	0.51%
2020/02/03	2	43.55	0	0.00	43.25	2	196	1.02%
2020/01/31	0	45.00	0	0.00	44.40	0	195	0.00%
2020/01/30	2	45.00	0	0.00	43.90	2	196	1.02%
2020/01/17	0	0.00	1	45.65	45.80	-1	193	-0.52%
2020/01/10	1	45.10	0	0.00	45.10	1	205	0.49%
2020/01/07	0	0.00	9	45.00	45.25	-9	208	-4.31%
2020/01/06	0	0.00	2	45.15	45.10	-2	213	-0.94%
2020/01/03	0	0.00	2	45.10	44.85	-2	232	-0.86%
2019/12/30	6	45.05	10	45.10	45.05	-4	241	-1.66%
2019/12/12	8	45.23	1	45.15	45.20	7	375	1.86%
2019/12/11	19	45.16	0	0.00	45.15	19	403	4.71%
2019/12/09	0	0.00	1	45.70	45.60	-1	420	-0.24%
2019/12/02	1	45.35	0	0.00	45.35	1	465	0.21%
2019/11/22	0	0.00	1	46.10	45.95	-1	521	-0.19%
2019/11/20	1	45.30	0	0.00	45.50	1	545	0.18%
2019/11/18	0	0.00	0.1	46.00	45.85	-0.1	560	-0.02%
2019/11/14	1	45.50	0	0.00	45.90	1	570	0.18%
2019/11/07	1	44.50	0	0.00	44.60	1	579	0.17%
2019/10/31	0	0.00	19	44.65	44.70	-19	583	-3.26%
2019/10/29	0	0.00	5	44.25	44.65	-5	578	-0.87%
2019/10/28	1	44.20	35	44.25	44.20	-34	579	-5.86%
2019/10/25	0	0.00	1	44.25	44.40	-1	580	-0.17%
2019/10/22	2	44.38	29	44.38	44.25	-27	593	-4.55%
2019/10/21	1	44.30	12	44.27	44.30	-11	592	-1.86%
2019/10/17	0.1	45.10	0	0.00	45.00	0.1	588	0.02%
2019/10/16	0	0.00	10	44.23	44.55	-10	587	-1.70%
2019/10/15	1	44.20	0	0.00	44.35	1	588	0.17%
2019/10/14	0	44.25	1	44.25	44.30	-1	585	-0.17%
2019/10/09	3	44.47	2	44.25	44.25	1	580	0.17%
2019/10/08	0	0.00	2	45.15	45.15	-2	570	-0.35%
2019/10/03	1	45.30	0	0.00	45.35	1	587	0.17%
2019/10/02	0.2	46.15	2	45.75	45.65	-1.8	592	-0.30%
2019/10/01	1	45.15	0	0.00	45.40	1	592	0.17%
2019/09/27	2	46.03	5	45.47	45.55	-3	599	-0.50%
2019/09/26	0	0.00	1	46.85	46.85	-1	577	-0.17%
2019/09/25	0	0.00	1	47.50	47.45	-1	579	-0.17%
2019/09/24	1	47.00	1	47.30	47.60	0	578	0.00%
2019/09/23	1	46.70	0	0.00	46.80	1	576	0.17%
2019/09/20	0	47.35	5	47.49	47.50	-5	580	-0.86%
2019/09/19	15	48.39	2	48.25	48.45	13	573	2.27%
2019/09/18	52	47.83	0	0.00	48.05	52	559	9.30%
2019/09/16	70	47.20	9	47.20	47.45	61	520	11.73%
2019/09/11	30	45.72	0	0.00	45.65	30	480	6.25%
2019/09/06	20	46.15	0	0.00	46.05	20	456	4.38%
2019/09/05	51	45.50	0	0.00	45.70	51	442	11.52%
2019/09/04	1	44.95	0	0.00	45.25	1	431	0.23%
2019/08/30	0	0.00	1	46.15	46.05	-1	403	-0.25%
2019/08/29	0	0.00	1	45.65	45.90	-1	397	-0.25%
2019/08/28	0	0.00	0	45.45	45.45	0	387	0.00%
2019/08/23	1	45.30	0	0.00	45.10	1	355	0.28%
2019/08/22	5	44.50	0	0.00	44.50	5	333	1.50%
2019/08/21	2	44.50	0	0.00	44.45	2	323	0.62%
2019/08/19	2	44.65	0	0.00	44.90	2	307	0.65%
2019/08/16	1	44.45	0	0.00	44.45	1	301	0.33%
2019/08/15	3	44.28	0	0.00	44.50	3	300	1.00%
2019/08/14	1	44.05	0	0.00	44.05	1	290	0.34%
2019/08/12	2	44.25	2	44.20	44.40	0	285	0.00%
2019/07/29	1	46.10	0	0.00	46.10	1	276	0.36%
2019/07/25	1	47.35	0	0.00	47.35	1	272	0.37%
2019/07/23	1	45.80	0	0.00	46.30	1	266	0.38%
2019/07/22	0	46.00	0	0.00	46.10	0	263	0.00%
2019/07/19	2	46.65	0	0.00	46.55	2	258	0.77%
2019/07/17	0	46.80	0	0.00	46.80	0	256	0.00%
2019/07/12	0	0.00	7	47.00	46.80	-7	257	-2.72%
2019/07/11	1	47.90	1	48.45	47.60	0	249	0.00%
2019/07/10	0.1	49.40	5	48.44	49.10	-4.9	241	-2.03%
2019/07/08	1	48.75	0	0.00	48.65	1	228	0.44%
2019/07/05	3	48.50	0	0.00	48.60	3	223	1.34%
2019/06/27	1	46.40	0	0.00	47.05	1	200	0.50%
2019/06/21	0	0.00	2	49.00	49.20	-2	178	-1.12%
2019/06/19	0	0.00	1	48.50	48.50	-1	176	-0.57%
2019/06/17	0	0.00	6	48.41	48.40	-6	177	-3.39%
2019/06/12	0	0.00	1	48.20	48.15	-1	180	-0.55%
2019/06/04	0	0.00	0	46.55	46.35	0	204	0.00%
2019/06/03	0	0.00	1	46.45	46.50	-1	204	-0.49%
2019/05/29	0	0.00	5	46.81	46.60	-5	205	-2.43%
2019/05/22	1	47.60	0	0.00	47.60	1	210	0.47%
2019/05/17	0	0.00	1	46.50	46.90	-1	207	-0.48%
2019/05/16	0	0.00	1	47.25	46.95	-1	208	-0.48%
2019/05/15	1	46.65	0	0.00	46.90	1	210	0.47%
2019/05/13	1	46.05	1	45.90	45.90	0	210	0.00%
2019/05/08	0	0.00	4	48.44	48.45	-4	201	-1.98%
2019/05/03	1	49.50	1	49.35	49.30	0	199	0.00%
2019/05/02	2	49.20	1	49.05	49.70	1	198	0.50%
2019/04/30	12	48.64	0	0.00	49.05	12	192	6.25%
2019/04/25	1	48.05	0	48.25	48.20	1	184	0.54%
2019/04/22	0	0.00	1	48.00	48.35	-1	181	-0.55%
2019/04/17	0	47.45	1	47.40	47.65	-1	177	-0.56%
2019/04/16	5	47.10	0	0.00	47.40	5	175	2.85%
2019/04/12	1	47.65	1	47.35	47.30	0	172	0.00%
2019/04/10	1	47.70	6	47.68	47.75	-5	164	-3.04%
2019/04/09	1	48.50	5	48.65	48.55	-4	161	-2.48%
2019/04/08	0	48.55	1	49.10	48.55	-1	159	-0.62%
2019/04/01	0	48.65	0	48.65	48.65	0	155	0.00%
2019/03/29	11	49.00	0	0.00	48.90	11	150	7.29%
2019/03/27	1	47.82	0	0.00	49.15	1	144	0.70%
2019/03/26	1	47.61	0	0.00	47.65	1	139	0.72%
2019/03/25	10	47.90	0	0.00	47.55	10	138	7.21%
2019/03/22	10	48.00	0	0.00	48.00	10	138	7.27%
2019/03/21	0	48.70	0	48.70	48.20	0	136	-0.02%
2019/03/20	0	48.50	0	0.00	47.90	0	140	0.00%
2019/03/19	0	48.90	0	0.00	48.15	0	140	0.01%
2019/03/18	1	48.40	0	0.00	48.15	1	140	0.71%
2019/03/15	0	48.45	0	0.00	48.45	0	139	0.01%
2019/03/14	1	48.55	0	0.00	48.20	1	138	0.72%
2019/03/13	0	48.60	4	47.85	48.15	-4	133	-3.00%
2019/03/12	0	48.90	0	0.00	47.00	0	124	0.01%
2019/03/07	0	0.00	3	46.00	45.70	-3	119	-2.50%
2019/03/05	5	45.70	3	45.83	45.80	2	121	1.65%
2019/02/27	0	45.80	0	0.00	45.90	0	121	0.00%
2019/02/22	1	46.40	0	0.00	46.35	1	121	0.82%
2019/02/21	2	46.43	0	0.00	46.40	2	121	1.64%
2019/02/13	17	45.64	0	0.00	45.55	17	124	13.66%
2019/02/12	0	0.00	10	45.30	45.90	-10	126	-7.93%
2019/01/25	5	45.00	0	0.00	45.30	5	123	4.06%
2019/01/24	0	0.00	10	44.89	45.00	-10	123	-8.11%
2019/01/21	1	45.40	0	0.00	45.25	1	126	0.79%
2019/01/16	0	0.00	15	44.70	44.70	-15	140	-10.64%
2019/01/15	0	0.00	1	44.65	44.70	-1	141	-0.71%
2019/01/14	0	49.10	0	0.00	44.65	0	144	0.00%
2019/01/11	1	44.70	0	0.00	44.70	1	151	0.66%
2019/01/08	0	0.00	5	44.95	45.15	-5	155	-3.21%
2019/01/07	0	48.70	0	0.00	44.95	0	157	0.00%
2019/01/04	0	48.40	0	0.00	44.30	0	162	0.00%
2018/12/21	5	44.20	0	0.00	44.05	5	194	2.58%
2018/12/07	0	0.00	1	45.20	44.90	-1	204	-0.49%
2018/12/06	3	44.40	0	0.00	43.95	3	204	1.47%
2018/12/03	0	0.00	10	43.90	44.20	-10	216	-4.62%
2018/11/30	0	0.00	4	43.20	43.30	-4	217	-1.84%
2018/11/28	9	42.73	13	42.93	42.90	-4	217	-1.84%
2018/11/21	2	43.65	3	43.80	43.70	-1	221	-0.45%
2018/11/16	0	0.00	0	43.30	42.90	0	230	0.00%
2018/11/14	1	43.20	0	0.00	43.25	1	247	0.40%
2018/11/01	0	0.00	3	41.60	41.90	-3	326	-0.92%
2018/10/30	3	40.25	0	0.00	40.35	3	332	0.90%
2018/10/29	0	0.00	2	40.00	39.95	-2	343	-0.58%
2018/10/26	1	40.00	0	0.00	39.25	1	347	0.29%
2018/10/25	3	39.95	0	0.00	39.80	3	343	0.87%
2018/10/23	1	41.60	0	0.00	41.60	1	339	0.29%
2018/10/19	2	41.80	0	0.00	41.85	2	348	0.57%
2018/10/17	3	43.30	13	43.13	42.85	-10	355	-2.81%
2018/10/16	0	0.00	1	43.25	42.95	-1	360	-0.28%
2018/10/12	0	0.00	1	42.25	42.25	-1	366	-0.27%
2018/10/11	5	41.90	3	42.80	42.75	2	369	0.54%
2018/10/09	1	44.70	0	0.00	44.85	1	361	0.28%
2018/10/05	1	45.20	0	0.00	45.50	1	379	0.26%
2018/10/04	0	0.00	10	46.83	46.50	-10	398	-2.51%
2018/10/03	0	47.05	0	0.00	47.00	0	409	0.00%
2018/10/02	0	0.00	5	47.30	47.25	-5	425	-1.18%
2018/09/28	0	0.00	13	47.18	47.15	-13	434	-2.99%
2018/09/27	3	47.60	2	47.40	47.20	1	440	0.23%
2018/09/26	12	47.83	0	0.00	47.90	12	448	2.68%
2018/09/21	3	47.35	22	47.56	47.35	-19	479	-3.96%
2018/09/19	0	0.00	3	48.95	48.15	-3	511	-0.59%
2018/09/17	0	0.00	1	47.95	48.35	-1	602	-0.17%
2018/09/14	5	47.61	0	0.00	47.55	5	630	0.79%
2018/09/12	2	47.60	0	0.00	47.60	2	716	0.28%
2018/09/10	2.1	46.67	0	0.00	46.85	2.1	719	0.29%
2018/09/07	6	47.93	10	48.00	47.90	-4	713	-0.56%
2018/09/06	1	48.80	0	0.00	48.60	1	707	0.14%
2018/09/05	1	49.10	0	0.00	48.95	1	707	0.14%
2018/09/03	1	48.75	15	48.70	48.65	-14	711	-1.97%
2018/08/31	4	49.18	0	49.95	49.05	4	712	0.56%
2018/08/29	2	49.50	0	0.00	49.25	2	713	0.28%
2018/08/28	3	49.75	0	0.00	49.75	3	711	0.42%
2018/08/24	15	50.10	0	0.00	50.20	15	707	2.12%
2018/08/22	15	50.97	6	51.00	50.60	9	701	1.28%
2018/08/21	0	0.00	2	50.60	51.10	-2	685	-0.29%
2018/08/20	0	0.00	6	50.10	49.95	-6	674	-0.89%
2018/08/16	7	48.86	0	0.00	48.60	7	667	1.05%
2018/08/15	6	49.55	0	0.00	49.35	6	670	0.89%
2018/08/14	20	51.10	11	51.96	52.30	9	657	1.37%
2018/08/13	60	51.67	8	51.60	51.00	52	640	8.12%
2018/08/10	6	52.60	7	52.59	52.60	-1	627	-0.16%
2018/08/09	5	52.80	0	0.00	52.80	5	619	0.81%
2018/08/06	0	0.00	2	52.25	52.20	-2	622	-0.32%
2018/08/03	22	52.08	2	51.60	52.00	20	634	3.15%
2018/08/02	11	51.02	0	0.00	51.00	11	624	1.76%
2018/08/01	0	0.00	1	51.40	51.60	-1	619	-0.16%
2018/07/27	0	0.00	2	51.00	51.00	-2	618	-0.32%
2018/07/26	1	50.80	0	0.00	50.80	1	612	0.16%
2018/07/24	10	51.35	0	0.00	51.50	10	602	1.66%
2018/07/23	43	50.73	0	0.00	51.40	43	593	7.24%
2018/07/20	0	0.00	3	50.50	50.20	-3	586	-0.51%
2018/07/19	2	50.50	1	50.60	50.50	1	582	0.17%
2018/07/18	4	50.60	0	0.00	50.50	4	578	0.69%
2018/07/16	1	51.50	0	0.00	51.40	1	565	0.18%
2018/07/13	6	51.47	6	51.18	51.60	0	557	0.00%
2018/07/12	5	50.98	1	51.30	51.30	4	541	0.74%
2018/07/11	31	50.06	0	0.00	50.00	31	517	5.99%
2018/07/10	23	50.18	1	49.90	50.60	22	508	4.33%
2018/07/09	2	48.48	0	0.00	48.80	2	491	0.41%
2018/07/06	4	47.74	2	47.80	48.00	2	489	0.41%
2018/07/04	4	48.31	0	0.00	48.25	4	483	0.83%
2018/07/03	1	48.40	0	0.00	48.40	1	477	0.21%
2018/07/02	11	50.05	3	49.88	49.65	8	462	1.73%
2018/06/29	5	51.10	0	0.00	50.70	5	449	1.11%
2018/06/28	33	51.66	0	0.00	51.30	33	439	7.51%
2018/06/27	11	53.41	1	54.60	51.20	10	418	2.39%
2018/06/26	55	53.77	7	53.74	53.90	48	373	12.85%
2018/06/25	8	53.70	3	53.93	52.60	5	321	1.56%
2018/06/21	7	53.00	8	53.15	53.40	-1	268	-0.37%
2018/06/20	0	0.00	4	49.80	50.40	-4	209	-1.91%
2018/06/08	0	0.00	12	49.45	49.65	-12	217	-5.53%
2018/05/24	0	0.00	5	47.95	47.95	-5	337	-1.48%
2018/05/21	0	0.00	10	48.13	48.10	-10	337	-2.96%
2018/05/11	0	0.00	2	50.20	50.20	-2	355	-0.56%
2018/05/08	0	0.00	10	48.95	48.90	-10	351	-2.85%
2018/05/04	0	0.00	1	48.00	48.65	-1	372	-0.27%
2018/04/19	0	48.60	0	0.00	48.15	0	438	0.00%
2018/04/16	5	48.85	0	0.00	48.85	5	477	1.05%
2018/04/11	0	0.00	1	49.50	49.50	-1	511	-0.20%
2018/04/10	0	48.90	2	49.10	48.65	-2	510	-0.39%
2018/04/02	2	47.38	0	0.00	47.40	2	504	0.40%
2018/03/26	0	48.00	0	0.00	48.00	0	491	0.00%
2018/03/23	1	47.10	0	0.00	47.20	1	487	0.21%
2018/03/21	0	48.00	0	0.00	47.90	0	482	0.00%
2018/03/07	0	50.20	0	0.00	49.90	0	454	0.00%
2018/03/06	0	0.00	1	50.70	50.90	-1	447	-0.22%
2018/03/05	0	50.60	0	0.00	50.60	0	446	0.00%
2018/03/02	8	52.20	17	52.44	52.00	-9	437	-2.06%
2018/03/01	0	0.00	17	52.40	52.30	-17	420	-4.04%
2018/02/27	21	51.02	3	50.83	50.80	18	389	4.62%
2018/02/23	2	45.90	0	0.00	46.20	2	346	0.58%
2018/02/02	0	0.00	1	48.95	48.15	-1	313	-0.32%
2018/01/31	0	0.00	5	47.50	47.95	-5	311	-1.60%
2018/01/30	2	48.50	0	0.00	48.00	2	308	0.65%
2018/01/29	0	0.00	4	50.50	49.40	-4	302	-1.32%
2018/01/26	1	47.90	3	49.37	49.75	-2	286	-0.70%
2018/01/25	0	47.70	0	0.00	47.80	0	263	0.00%
2018/01/24	0	47.95	0	0.00	47.90	0	262	0.00%
2018/01/23	0	47.80	0	0.00	48.00	0	261	0.00%
2018/01/22	1	48.30	56	48.08	48.00	-55	259	-21.19%
2018/01/19	0	0.00	5	48.50	48.30	-5	257	-1.94%
2018/01/17	0	48.10	0	0.00	48.40	0	251	0.00%
2018/01/16	0	0.00	1	48.60	48.65	-1	240	-0.42%
2018/01/12	2	48.00	18	48.47	48.80	-16	223	-7.17%
2018/01/09	9	48.14	31	47.84	47.75	-22	184	-11.91%
2018/01/04	0	0.00	7	44.87	44.90	-7	146	-4.79%