達方 (8163)-華南永昌-東昇券商分點個股進出

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
70.7
漲跌
▲0.8
漲幅
+1.14%
成交量
1,744張
產業
上市電腦週邊類股▼1.57%
481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-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/06/21	0	0.00	0.1	70.58	70.70	-0.1	2,093	-0.01%
2024/06/20	0	0.00	0.1	69.60	69.90	-0.1	2,113	0.00%
2024/06/19	0	0.00	0	69.60	69.50	0	2,150	0.00%
2024/06/17	0	68.17	0	0.00	68.40	0	2,223	0.00%
2024/06/14	0.1	68.15	0	0.00	68.40	0.1	2,247	0.00%
2024/06/13	0	68.61	0	0.00	69.00	0	2,230	0.00%
2024/06/12	0	68.22	0	0.00	68.90	0	2,245	0.00%
2024/06/11	0	68.24	0	0.00	69.10	0	2,245	0.00%
2024/06/07	28.1	68.21	0	0.00	68.00	28.1	2,237	1.26%
2024/06/06	0	0.00	0	72.55	71.50	0	2,185	0.00%
2024/06/05	0	0.00	3	72.13	71.80	-3	2,178	-0.14%
2024/06/04	0	0.00	3.2	70.14	70.60	-3.2	2,161	-0.15%
2024/06/03	3	69.27	2.1	69.26	69.20	0.9	2,207	0.04%
2024/05/30	0	67.49	2	67.50	67.40	-2	2,748	-0.07%
2024/05/29	1	68.50	0	0.00	68.50	1	2,779	0.04%
2024/05/27	5	67.68	0	0.00	67.60	5	2,809	0.18%
2024/05/23	0	0.00	2	67.60	67.20	-2	2,822	-0.07%
2024/05/22	1	68.20	0	0.00	67.90	1	2,811	0.04%
2024/05/21	2	66.60	3	66.80	66.80	-1	2,785	-0.04%
2024/05/17	2	67.20	2	66.40	67.10	0	2,777	0.00%
2024/05/16	0	0.00	20	67.20	67.30	-20	2,764	-0.72%
2024/05/15	8	66.90	0	0.00	66.80	8	2,766	0.29%
2024/05/13	0	67.65	0	0.00	67.90	0	2,733	0.00%
2024/05/10	0	67.21	58	67.00	67.40	-58	2,717	-2.13%
2024/05/09	0.1	68.50	0	0.00	67.90	0.1	2,676	0.00%
2024/05/08	1	70.99	0.4	70.80	70.80	0.6	2,634	0.02%
2024/05/07	0	0.00	6	70.83	71.80	-6	2,569	-0.23%
2024/05/03	0	0.00	2	66.75	67.70	-2	2,353	-0.08%
2024/05/02	0	0.00	1	63.40	63.80	-1	2,237	-0.04%
2024/04/29	0	0.00	1	62.70	62.70	-1	2,222	-0.04%
2024/04/24	1	61.60	0	0.00	61.70	1	2,209	0.05%
2024/04/23	0	0.00	3	60.97	61.30	-3	2,215	-0.14%
2024/04/19	0	0.00	1	60.40	60.40	-1	2,206	-0.05%
2024/04/17	0	0.00	1	60.30	60.60	-1	2,197	-0.05%
2024/04/16	0	60.60	1	60.10	60.10	-1	2,196	-0.04%
2024/04/15	0	61.60	0	0.00	61.50	0	2,183	0.00%
2024/04/11	0	61.70	0	0.00	61.50	0	2,301	0.00%
2024/04/09	2	62.00	0	0.00	62.10	2	2,312	0.09%
2024/04/08	0	0.00	5	63.70	63.50	-5	2,321	-0.22%
2024/04/03	1	63.70	0	0.00	63.60	1	2,345	0.04%
2024/03/28	1	62.30	1	63.40	62.30	0	2,320	0.00%
2024/03/27	0	0.00	2	63.15	63.00	-2	2,317	-0.09%
2024/03/26	3	61.90	3	62.50	61.90	0	2,323	0.00%
2024/03/25	0	0.00	1	64.80	62.80	-1	2,309	-0.04%
2024/03/22	0	0.00	3	64.37	64.30	-3	2,308	-0.13%
2024/03/21	6.4	62.84	4	63.53	64.10	2.4	2,289	0.10%
2024/03/20	0	0.00	2	63.15	62.40	-2	2,288	-0.09%
2024/03/19	1	61.30	2	61.80	61.90	-1	2,245	-0.04%
2024/03/18	1	60.40	0	0.00	60.80	1	2,237	0.04%
2024/03/15	1	60.02	0	0.00	60.00	1	2,241	0.05%
2024/03/14	1	60.50	0	0.00	60.60	1	2,225	0.04%
2024/03/13	5	60.86	2	60.90	60.70	3	2,220	0.14%
2024/03/12	0	0.00	1	60.20	60.50	-1	2,229	-0.04%
2024/03/11	0	59.70	0	0.00	59.60	0	2,243	0.00%
2024/03/07	10	62.30	11	61.01	61.00	-1	2,216	-0.05%
2024/03/06	11	61.27	10	61.70	61.70	1	2,159	0.05%
2024/03/05	12	58.80	24.1	60.96	61.40	-12.1	1,963	-0.62%
2024/03/04	5	56.10	1	56.00	55.90	4	1,648	0.24%
2024/03/01	0	0.00	0	54.30	54.40	0	1,616	0.00%
2024/02/27	0	0.00	31	53.33	53.40	-31	1,576	-1.97%
2024/02/26	1	52.80	0	0.00	52.70	1	1,585	0.06%
2024/01/29	3	51.70	0	0.00	51.70	3	2,257	0.13%
2024/01/24	1	53.00	0	0.00	52.50	1	2,513	0.04%
2024/01/18	0	51.10	11	50.96	51.30	-11	2,479	-0.44%
2024/01/15	1	52.30	0	0.00	52.20	1	2,445	0.04%
2024/01/12	1	51.50	0	0.00	51.60	1	2,440	0.04%
2024/01/08	0	0.00	7	53.33	52.60	-7	2,408	-0.29%
2024/01/05	3	55.50	0	0.00	54.90	3	2,360	0.13%
2024/01/04	7	53.86	0	0.00	53.50	7	2,267	0.31%
2024/01/03	6	55.90	3	55.30	55.30	3	2,241	0.13%
2024/01/02	5	55.50	4	55.53	55.60	1	2,210	0.05%
2023/12/29	3	54.30	0	0.00	54.20	3	2,162	0.14%
2023/12/28	0	0.00	0.1	53.00	53.10	-0.1	2,121	0.00%
2023/12/26	5	52.24	0	0.00	52.20	5	2,092	0.24%
2023/12/19	1	53.00	1	53.70	53.00	0	2,003	0.00%
2023/12/15	0	0.00	1	56.10	56.10	-1	1,931	-0.05%
2023/12/14	0	0.00	1	56.40	56.70	-1	1,889	-0.05%
2023/12/13	1	55.70	0	0.00	55.80	1	1,859	0.05%
2023/12/12	0	0.00	1	55.20	55.30	-1	1,830	-0.05%
2023/12/11	0	0.00	2	54.65	54.90	-2	1,814	-0.11%
2023/12/08	0	0.00	1	55.00	54.80	-1	1,799	-0.06%
2023/12/04	0	0.00	5.1	55.10	55.00	-5.1	1,687	-0.30%
2023/11/30	0	0.00	2	53.30	52.70	-2	1,593	-0.13%
2023/11/21	1	51.00	0	0.00	51.10	1	1,379	0.07%
2023/11/20	0.1	51.10	3	51.23	51.20	-2.9	1,361	-0.21%
2023/11/15	0	0.00	1	51.20	50.60	-1	1,249	-0.08%
2023/11/14	1.2	50.19	0	0.00	50.20	1.2	1,211	0.10%
2023/11/13	1	50.50	0.4	50.60	51.00	0.6	1,175	0.05%
2023/11/10	0	0.00	1	51.40	51.40	-1	1,116	-0.09%
2023/11/09	2	50.75	5	50.94	50.90	-3	1,063	-0.28%
2023/11/07	0	0.00	2.3	49.81	49.85	-2.3	936	-0.25%
2023/11/06	4.1	49.65	6	50.11	49.70	-1.9	881	-0.22%
2023/11/03	2	48.23	12	48.80	48.85	-10	661	-1.51%
2023/11/02	0	0.00	1	44.70	44.55	-1	411	-0.24%
2023/10/20	0	42.65	0	0.00	42.65	0	477	0.00%
2023/09/07	1	43.50	0	0.00	43.65	1	794	0.13%
2023/09/01	0	0.00	2	43.95	44.20	-2	811	-0.25%
2023/08/28	1	41.90	1	42.00	41.80	0	828	0.00%
2023/08/21	1	42.80	0	0.00	42.80	1	876	0.11%
2023/08/14	0	0.00	1	41.35	41.75	-1	931	-0.11%
2023/08/09	1	42.65	0	0.00	42.65	1	946	0.11%
2023/08/07	0	0.00	1	42.65	42.80	-1	946	-0.11%
2023/08/02	5	43.45	0	0.00	43.20	5	922	0.54%
2023/07/14	0	0.00	0.2	45.60	45.55	-0.2	876	-0.03%
2023/07/12	0	0.00	1	45.15	45.15	-1	858	-0.12%
2023/07/11	0	0.00	0	43.60	43.50	0	840	0.00%
2023/07/07	1	47.50	0.5	46.95	46.75	0.5	810	0.06%
2023/07/06	0	0.00	1	47.75	47.40	-1	800	-0.12%
2023/07/05	1	47.65	0	0.00	47.35	1	824	0.12%
2023/07/03	0	0.00	1	46.50	46.85	-1	818	-0.12%
2023/06/30	0	0.00	1	46.25	46.30	-1	805	-0.12%
2023/06/29	3	46.18	3	46.80	46.70	0	803	0.00%
2023/06/26	1	46.20	0	0.00	46.00	1	786	0.13%
2023/06/21	2	46.70	0	0.00	46.70	2	780	0.26%
2023/06/19	2	47.25	0	0.00	47.35	2	781	0.26%
2023/06/16	1	47.75	0	0.00	47.85	1	781	0.13%
2023/06/09	10	46.70	0	0.00	46.70	10	761	1.31%
2023/06/08	4	46.70	0	0.00	46.70	4	775	0.52%
2023/06/02	2	47.40	2	47.30	47.40	0	965	0.00%
2023/05/30	0	0.00	1	46.75	46.90	-1	954	-0.10%
2023/05/23	0	0.00	2	46.45	46.90	-2	912	-0.22%
2023/05/22	0	0.00	3	46.13	46.30	-3	898	-0.33%
2023/05/19	0	0.00	3	45.93	45.55	-3	883	-0.34%
2023/05/16	0	0.00	7	45.02	45.10	-7	855	-0.82%
2023/05/15	18	44.65	6	44.83	44.75	12	847	1.42%
2023/05/11	10	43.95	0	0.00	44.00	10	915	1.09%
2023/05/08	0	0.00	2	44.50	44.50	-2	922	-0.22%
2023/05/02	0	0.00	2	44.35	44.40	-2	931	-0.21%
2023/04/27	4	43.50	0	0.00	43.45	4	931	0.43%
2023/04/26	6	43.13	0	0.00	43.35	6	933	0.64%
2023/04/25	2	43.00	0	0.00	42.70	2	930	0.22%
2023/04/21	14	43.33	0	0.00	43.20	14	924	1.51%
2023/04/19	2	44.60	0	0.00	44.60	2	911	0.22%
2023/04/18	2	44.60	0	0.00	44.55	2	902	0.22%
2023/04/13	10	45.10	0	0.00	44.55	10	879	1.14%
2023/04/11	12	44.41	3	44.40	44.50	9	837	1.08%
2023/04/10	23	44.21	4	44.44	44.90	19	825	2.30%
2023/04/07	1	44.15	0	0.00	44.15	1	783	0.13%
2023/03/30	0	0.00	1	44.10	44.05	-1	763	-0.13%
2023/03/29	0	43.90	0	0.00	43.75	0	760	0.00%
2023/03/28	1	43.70	0	0.00	43.65	1	763	0.13%
2023/03/24	2	44.10	0	0.00	44.10	2	762	0.26%
2023/03/16	20	42.65	0	0.00	42.60	20	742	2.69%
2023/03/15	0.1	43.80	1	44.00	43.25	-0.9	745	-0.12%
2023/03/14	1	43.60	0	0.00	43.50	1	740	0.14%
2023/03/13	0.1	43.65	0	0.00	43.60	0.1	738	0.01%
2023/03/09	2	44.20	0	0.00	44.50	2	713	0.28%
2023/03/08	1	43.95	23	44.08	44.70	-22	671	-3.28%
2023/02/21	0	0.00	1	41.40	41.15	-1	542	-0.18%
2023/02/17	0	0.00	1	40.90	40.90	-1	545	-0.18%
2023/02/10	2	41.23	1	41.65	41.00	1	547	0.18%
2023/02/09	0	0.00	1	41.50	41.55	-1	511	-0.20%
2023/02/08	0	0.00	1	40.35	40.25	-1	479	-0.21%
2023/02/07	0	0.00	1	40.25	40.20	-1	473	-0.21%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2023/02/01	0.2	39.41	0	0.00	39.60	0.2	437	0.05%
2023/01/12	1	38.70	0	0.00	38.70	1	434	0.23%
2023/01/09	1	38.40	0	0.00	38.50	1	433	0.23%
2022/12/27	1	38.00	0	0.00	38.00	1	478	0.21%
2022/12/21	20	37.50	0	0.00	37.40	20	485	4.12%
2022/12/16	1	38.10	0	0.00	38.05	1	481	0.21%
2022/11/29	0	0.00	1	40.20	40.20	-1	475	-0.21%
2022/11/23	1	38.90	0	0.00	38.90	1	430	0.23%
2022/11/15	0	0.00	1	39.50	39.25	-1	448	-0.22%
2022/10/14	1	37.30	0	0.00	36.95	1	521	0.19%
2022/10/11	0	0.00	1	38.80	38.25	-1	519	-0.19%
2022/10/06	1	39.85	0	0.00	39.60	1	518	0.19%
2022/09/28	1	40.00	0	0.00	38.50	1	595	0.17%
2022/09/26	1	40.40	0	0.00	39.55	1	620	0.16%
2022/09/23	0	0.00	5	41.55	41.20	-5	640	-0.78%
2022/09/15	0	0.00	4	42.83	42.75	-4	683	-0.59%
2022/09/02	1	41.00	0	0.00	40.85	1	697	0.14%
2022/08/24	3	41.00	0	0.00	41.00	3	707	0.42%
2022/08/22	0	0.00	1	42.00	42.05	-1	713	-0.14%
2022/08/10	0	0.00	2	41.40	41.40	-2	723	-0.28%
2022/08/03	0	0.00	1	39.25	39.05	-1	725	-0.14%
2022/07/28	0	0.00	1	39.55	39.75	-1	835	-0.12%
2022/07/27	0	0.00	1	39.50	39.85	-1	891	-0.11%
2022/07/25	0.5	39.70	0	0.00	39.75	0.5	902	0.06%
2022/07/19	0	0.00	1	39.30	39.30	-1	971	-0.10%
2022/07/14	0	0.00	10	38.11	38.20	-10	1,071	-0.93%
2022/07/07	0	0.00	1	36.50	36.60	-1	1,128	-0.09%
2022/07/05	2	39.80	0	0.00	39.80	2	1,100	0.18%
2022/07/04	0	0.00	2	39.30	39.40	-2	1,092	-0.18%
2022/07/01	11	39.09	4	38.81	38.80	7	1,108	0.63%
2022/06/30	0	0.00	3	40.73	40.45	-3	1,095	-0.27%
2022/06/29	1	41.65	0	0.00	41.65	1	1,087	0.09%
2022/06/24	1	41.90	0	0.00	42.00	1	1,170	0.09%
2022/06/23	0	0.00	1	41.50	41.65	-1	1,176	-0.09%
2022/06/22	3	41.80	0	0.00	41.40	3	1,181	0.25%
2022/06/17	0.2	41.95	0	0.00	41.65	0.2	1,221	0.02%
2022/06/10	0	0.00	2	43.80	43.80	-2	1,404	-0.14%
2022/06/06	0.1	43.90	0	0.00	43.90	0.1	1,667	0.01%
2022/05/27	1	43.40	0	0.00	43.35	1	1,775	0.06%
2022/05/25	0	0.00	1	42.95	43.05	-1	1,784	-0.06%
2022/05/23	1	43.00	0	0.00	43.00	1	1,791	0.06%
2022/05/19	1	42.20	0	0.00	42.30	1	1,791	0.06%
2022/05/17	1	42.70	0	0.00	42.65	1	1,784	0.06%
2022/05/13	0.1	42.55	0	0.00	42.30	0.1	1,779	0.01%
2022/05/12	3	41.97	0	0.00	41.20	3	1,785	0.17%
2022/05/11	4	42.68	0	0.00	42.50	4	1,782	0.22%
2022/05/10	8	43.01	0	0.00	43.40	8	1,764	0.45%
2022/05/06	1	45.20	2	45.10	45.20	-1	1,721	-0.06%
2022/05/05	1	45.75	0	0.00	45.75	1	1,706	0.06%
2022/05/04	1	46.00	0	0.00	45.80	1	1,685	0.06%
2022/04/29	3	47.50	2	47.78	47.40	1	1,646	0.06%
2022/04/28	1	47.55	0	0.00	47.25	1	1,654	0.06%
2022/04/27	1	47.45	0	0.00	46.95	1	1,650	0.06%
2022/04/26	1	48.60	0	0.00	48.60	1	1,630	0.06%
2022/04/25	2	48.45	0	0.00	48.20	2	1,627	0.12%
2022/04/22	0	0.00	1	50.00	49.95	-1	1,607	-0.06%
2022/04/21	1	50.40	0	0.00	50.40	1	1,612	0.06%
2022/04/20	2	50.30	2	50.25	50.40	0	1,577	0.00%
2022/04/19	0	0.00	8	49.39	49.65	-8	1,530	-0.52%
2022/04/15	0	0.00	2	49.13	48.80	-2	1,523	-0.13%
2022/04/14	0	0.00	1	48.95	48.90	-1	1,554	-0.06%
2022/04/13	0.1	48.58	0	0.00	48.55	0.1	1,568	0.01%
2022/04/12	0.4	47.95	0	0.00	47.85	0.4	1,602	0.03%
2022/04/11	1	48.00	0	0.00	47.80	1	1,626	0.06%
2022/04/08	4	48.18	0	0.00	48.20	4	1,658	0.24%
2022/04/06	0	0.00	0.5	49.35	49.15	-0.5	1,868	-0.03%
2022/04/01	1	49.35	2	49.40	49.35	-1	1,886	-0.05%
2022/03/31	5.1	49.71	0	0.00	49.70	5.1	1,917	0.27%
2022/03/30	2	49.93	1	50.20	50.20	1	1,983	0.05%
2022/03/29	1	49.50	0	0.00	49.05	1	1,947	0.05%
2022/03/24	1	49.15	0	0.00	49.50	1	1,976	0.05%
2022/03/22	0	0.00	1	49.25	49.50	-1	2,110	-0.05%
2022/03/21	2	49.05	1	49.00	49.30	1	2,122	0.05%
2022/03/16	2	49.40	3	49.33	49.50	-1	2,147	-0.05%
2022/03/15	3	49.33	0	0.00	49.00	3	2,170	0.14%
2022/03/14	2	49.60	1.3	49.28	49.35	0.7	2,218	0.03%
2022/03/11	0	0.00	1	48.40	48.40	-1	2,244	-0.04%
2022/03/10	1	48.30	0	0.00	48.35	1	2,323	0.04%
2022/03/09	0	0.00	1	47.95	48.30	-1	2,435	-0.04%
2022/03/07	1	46.15	0	0.00	46.00	1	2,710	0.04%
2022/03/04	0	0.00	3	48.22	47.60	-3	2,750	-0.11%
2022/02/25	1.3	45.50	0	0.00	45.40	1.3	3,005	0.04%
2022/01/21	1	46.10	0	0.00	45.90	1	3,479	0.03%
2022/01/14	0	0.00	2	46.65	46.35	-2	3,450	-0.06%
2022/01/12	1	46.50	1	46.60	46.80	0	3,438	0.00%
2022/01/11	0	0.00	1	47.55	47.05	-1	3,424	-0.03%
2022/01/07	0.1	47.60	0	0.00	47.30	0.1	3,382	0.00%
2022/01/06	1	48.00	0	0.00	48.15	1	3,342	0.03%
2022/01/04	9	49.59	0.1	49.80	49.35	8.9	3,280	0.27%
2022/01/03	0.3	50.10	0.2	50.01	49.50	0.1	3,252	0.00%
2021/12/30	0	0.00	8	50.60	50.70	-8	3,209	-0.25%
2021/12/29	3	51.07	6	50.70	51.00	-3	3,153	-0.10%
2021/12/28	3	49.60	4	49.58	49.35	-1	2,973	-0.03%
2021/12/24	3	49.57	1	49.35	49.35	2	2,929	0.07%
2021/12/23	0	0.00	1	48.60	48.60	-1	2,836	-0.04%
2021/12/22	0	0.00	0	48.85	48.50	0	2,834	0.00%
2021/12/20	0	0.00	1	48.65	48.50	-1	2,804	-0.04%
2021/12/17	1.1	48.88	0	0.00	48.80	1.1	2,782	0.04%
2021/12/16	0	0.00	3	49.60	49.85	-3	2,709	-0.11%
2021/12/15	0	0.00	0.2	48.60	48.20	-0.2	2,603	-0.01%
2021/12/13	0	0.00	10	49.10	48.85	-10	2,526	-0.40%
2021/12/10	0	0.00	2	48.88	49.15	-2	2,501	-0.08%
2021/12/09	0	0.00	5	48.25	48.30	-5	2,450	-0.20%
2021/12/08	1.1	49.51	0	0.00	49.00	1.1	2,383	0.04%
2021/12/07	1	49.85	2	49.68	49.65	-1	2,295	-0.04%
2021/12/06	6	49.82	7	49.67	49.20	-1	2,207	-0.05%
2021/12/03	4	49.05	3	49.23	49.60	1	2,123	0.05%
2021/12/02	21	48.75	3	49.12	48.65	18	1,971	0.91%
2021/12/01	0	0.00	2	46.90	47.15	-2	1,611	-0.12%
2021/11/30	2	46.80	4	46.95	46.50	-2	1,580	-0.13%
2021/11/29	0	0.00	1	45.50	45.80	-1	1,559	-0.06%
2021/11/26	0	0.00	2	46.53	46.15	-2	1,518	-0.13%
2021/11/25	0.2	46.20	2	46.15	46.10	-1.9	1,469	-0.13%
2021/11/24	3.3	46.19	9	45.74	46.00	-5.7	1,473	-0.39%
2021/11/23	11	46.95	6	46.97	47.05	5	1,332	0.38%
2021/11/22	0	0.00	1	44.50	45.45	-1	1,066	-0.09%
2021/11/16	1	42.60	0	0.00	42.55	1	1,058	0.09%
2021/11/15	1	43.10	0	0.00	42.80	1	1,077	0.09%
2021/11/04	0	0.00	1	43.60	43.45	-1	1,162	-0.09%
2021/11/02	1	41.80	1	42.50	41.80	0	1,171	0.00%
2021/11/01	0	0.00	1	42.35	42.30	-1	1,180	-0.08%
2021/10/21	0	0.00	1	41.40	42.00	-1	1,280	-0.08%
2021/10/13	1	39.75	0	0.00	39.50	1	1,558	0.06%
2021/10/08	0	0.00	1	40.25	40.25	-1	1,643	-0.06%
2021/10/01	1	40.65	0	0.00	40.35	1	1,751	0.06%
2021/09/28	1	42.35	0	0.00	42.30	1	1,809	0.06%
2021/09/22	1	41.85	0	0.00	41.80	1	1,911	0.05%
2021/09/08	1	43.00	0	0.00	42.80	1	2,069	0.05%
2021/09/06	0	0.00	2	44.90	44.05	-2	2,092	-0.10%
2021/09/03	0	0.00	1	45.15	44.85	-1	2,143	-0.05%
2021/08/31	0	0.00	3	44.25	44.35	-3	2,153	-0.14%
2021/08/25	5	42.70	0	0.00	42.60	5	2,121	0.24%
2021/08/23	1	41.75	0	0.00	41.75	1	2,096	0.05%
2021/08/18	1	44.00	0	0.00	44.00	1	2,101	0.05%
2021/08/16	1	43.90	0	0.00	44.05	1	2,086	0.05%
2021/08/09	0.2	47.50	0	0.00	47.95	0.2	2,127	0.01%
2021/08/05	0	0.00	6	47.70	47.85	-6	2,189	-0.27%
2021/08/04	0	0.00	1	47.40	47.50	-1	2,263	-0.04%
2021/07/30	0	0.00	1	47.00	47.00	-1	2,500	-0.04%
2021/07/29	1	46.35	0	0.00	46.65	1	2,511	0.04%
2021/07/28	2	47.70	2	46.50	46.50	0	2,525	0.00%
2021/07/23	2	47.15	10	47.15	47.30	-8	2,650	-0.30%
2021/07/22	2	47.35	0	0.00	47.30	2	2,730	0.07%
2021/07/21	0	0.00	2	47.15	46.95	-2	2,826	-0.07%
2021/07/20	0	0.00	1	47.14	46.95	-1	2,865	-0.04%
2021/07/19	1	48.20	1	47.55	48.10	0	2,857	0.00%
2021/07/14	3	46.00	1	46.45	46.15	2	2,928	0.07%
2021/07/13	0	0.00	2	46.30	46.10	-2	2,951	-0.07%
2021/07/12	1	46.25	0	0.00	46.45	1	2,936	0.03%
2021/07/01	1	45.00	0	0.00	44.95	1	3,180	0.03%
2021/06/28	0	0.00	9	45.54	45.90	-9	3,144	-0.29%
2021/06/21	0	0.00	1	43.35	43.35	-1	3,139	-0.03%
2021/06/16	0	0.00	1	43.55	43.35	-1	3,179	-0.03%
2021/06/11	2	44.70	2	43.85	44.50	0	3,218	0.00%
2021/06/10	2	44.20	2	43.10	44.45	0	3,320	0.00%
2021/06/04	0	0.00	1	42.45	42.40	-1	3,539	-0.03%
2021/06/02	1	43.00	1	43.00	42.55	0	3,572	0.00%
2021/05/31	3	42.48	0	0.00	42.65	3	3,606	0.08%
2021/05/27	5	41.54	0	0.00	42.70	5	3,626	0.14%
2021/05/26	1	42.40	0	0.00	42.25	1	3,627	0.03%
2021/05/25	0	0.00	1	42.10	42.25	-1	3,663	-0.03%
2021/05/21	2	41.20	1	41.60	41.40	1	3,762	0.03%
2021/05/20	4	40.65	0	0.00	40.70	4	3,804	0.11%
2021/05/19	0	0.00	1	40.45	41.50	-1	3,820	-0.03%
2021/05/18	3	39.82	1	40.05	40.70	2	3,833	0.05%
2021/05/14	2	42.50	5	41.34	41.40	-3	3,785	-0.08%
2021/05/13	2	40.73	0	0.00	41.70	2	3,741	0.05%
2021/05/12	1	42.50	0	0.00	43.05	1	3,675	0.03%
2021/05/11	2	47.10	0	0.00	46.65	2	3,625	0.06%
2021/05/10	1	49.00	1	51.00	49.05	0	3,578	0.00%
2021/05/06	1	46.15	1	47.10	46.20	0	3,403	0.00%
2021/05/05	3	47.38	3	47.10	46.80	0	3,379	0.00%
2021/05/04	2	46.33	1	47.55	47.00	1	3,393	0.03%
2021/05/03	1	49.90	1	49.55	49.40	0	3,329	0.00%
2021/04/29	3	52.27	3	51.20	51.20	0	3,286	0.00%
2021/04/28	1	52.10	3	51.80	52.40	-2	3,255	-0.06%
2021/04/27	6	51.43	2	51.75	52.10	4	3,221	0.12%
2021/04/26	0	0.00	1	50.30	51.20	-1	3,112	-0.03%
2021/04/23	2	49.25	1	49.50	49.50	1	3,069	0.03%
2021/04/22	0	0.00	7	50.29	49.00	-7	3,058	-0.23%
2021/04/21	0	0.00	2	51.00	51.00	-2	3,010	-0.07%
2021/04/20	2.5	49.82	1	50.20	50.50	1.5	2,962	0.05%
2021/04/19	1	49.25	1	49.00	49.15	0	2,948	0.00%
2021/04/15	0.5	47.40	0	0.00	47.40	0.5	2,928	0.02%
2021/04/14	3	46.73	1	47.75	47.30	2	2,945	0.07%
2021/04/13	3	48.88	1	49.15	48.00	2	2,958	0.07%
2021/04/12	1	48.80	0	0.00	48.70	1	2,932	0.03%
2021/04/09	1	47.65	0	0.00	48.00	1	2,896	0.03%
2021/04/08	0	0.00	2	49.25	49.20	-2	2,818	-0.07%
2021/04/07	1	47.25	0	0.00	47.30	1	2,724	0.04%
2021/04/06	2	47.35	0	0.00	47.40	2	2,722	0.07%
2021/03/30	1	47.50	3	47.65	47.65	-2	2,710	-0.07%
2021/03/26	1	46.35	0	0.00	46.40	1	2,670	0.04%
2021/03/25	2	46.05	0	0.00	46.05	2	2,686	0.07%
2021/03/23	1	46.45	0	0.00	46.30	1	2,685	0.04%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/19	0	0.00	0.1	47.05	47.05	-0.1	2,686	0.00%
2021/03/18	1	47.45	0	0.00	47.45	1	2,684	0.04%
2021/03/17	1	47.40	0	0.00	47.45	1	2,696	0.04%
2021/03/16	0	0.00	9	47.95	47.55	-9	2,723	-0.33%
2021/03/11	0	0.00	0	47.00	46.65	0	2,776	0.00%
2021/03/10	0	0.00	10	46.20	47.40	-10	2,775	-0.36%
2021/03/09	1	45.65	1.1	45.56	45.75	-0.1	2,732	0.00%
2021/03/04	1	45.75	1	45.50	45.35	0	2,773	0.00%
2021/03/03	0	0.00	1	45.10	45.70	-1	2,737	-0.04%
2021/03/02	2	45.93	2	45.78	45.30	0	2,723	0.00%
2021/02/24	0	0.00	5	45.10	44.55	-5	2,748	-0.18%
2021/02/22	0	0.00	1	44.40	44.15	-1	2,748	-0.04%
2021/02/19	2	43.60	0	0.00	43.55	2	2,722	0.07%
2021/02/05	0	0.00	3	41.90	41.95	-3	2,731	-0.11%
2021/01/29	0	0.00	1	40.85	41.00	-1	3,053	-0.03%
2021/01/26	0	0.00	0.1	41.90	41.65	-0.1	3,121	0.00%
2021/01/19	1	42.90	0	0.00	43.05	1	3,055	0.03%
2021/01/14	0	0.00	10	44.96	44.95	-10	3,040	-0.33%
2021/01/13	0	0.00	3	44.50	44.50	-3	2,993	-0.10%
2021/01/12	1	44.80	2	45.03	44.25	-1	2,974	-0.03%
2021/01/08	2	43.65	0	0.00	43.75	2	2,910	0.07%
2021/01/06	1	43.70	0	0.00	43.55	1	2,879	0.03%
2021/01/05	0	0.00	1	43.80	44.55	-1	2,817	-0.04%
2020/12/30	0	0.00	1	43.30	43.20	-1	2,770	-0.04%
2020/12/28	0	0.00	6	43.25	43.40	-6	2,749	-0.22%
2020/12/25	0	0.00	1	42.95	43.00	-1	2,737	-0.04%
2020/12/21	0	0.00	1	41.85	42.65	-1	2,747	-0.04%
2020/12/18	1	42.40	0	0.00	42.30	1	2,735	0.04%
2020/12/17	0	0.00	1	42.70	42.85	-1	2,738	-0.04%
2020/12/16	0	0.00	4	43.59	43.35	-4	2,738	-0.15%
2020/12/11	2	43.50	0	0.00	43.75	2	2,696	0.07%
2020/12/10	1	44.40	0	0.00	44.70	1	2,658	0.04%
2020/12/07	3	46.82	7	46.89	46.70	-4	2,543	-0.16%
2020/12/04	0.5	45.50	8	45.03	45.40	-7.5	2,382	-0.31%
2020/12/03	0	0.00	2	44.40	43.85	-2	2,345	-0.09%
2020/12/02	0	0.00	1	44.00	43.60	-1	2,418	-0.04%
2020/12/01	1	43.45	0	0.00	43.80	1	2,532	0.04%
2020/11/30	0	0.00	9	43.35	43.35	-9	2,690	-0.33%
2020/11/25	0	0.00	10	43.30	42.55	-10	2,843	-0.35%
2020/11/24	11	43.48	2	43.75	43.40	9	2,814	0.32%
2020/11/23	0	0.00	1	43.00	42.90	-1	2,741	-0.04%
2020/11/19	3	42.45	1	43.00	42.50	2	2,680	0.07%
2020/11/17	0	0.00	1	41.90	42.00	-1	2,598	-0.04%
2020/11/13	1	41.80	0	0.00	41.75	1	2,744	0.04%
2020/11/12	7	42.26	0	0.00	41.45	7	2,788	0.25%
2020/11/11	1	42.15	0	0.00	42.25	1	2,796	0.04%
2020/11/10	1	42.20	1	41.75	42.00	0	2,788	0.00%
2020/11/09	1	42.80	0	0.00	41.70	1	2,744	0.04%
2020/11/06	1	41.75	12	41.55	41.85	-11	2,629	-0.42%
2020/11/04	1	40.90	1	40.30	40.55	0	2,605	0.00%
2020/11/03	0	0.00	4	40.41	40.50	-4	2,676	-0.15%
2020/10/29	0	0.00	1	39.50	39.95	-1	2,875	-0.03%
2020/10/28	2	39.75	0	0.00	39.95	2	2,879	0.07%
2020/10/27	0	0.00	2	40.30	40.30	-2	2,864	-0.07%
2020/10/26	3	40.15	6	40.05	40.15	-3	2,841	-0.11%
2020/10/20	0	0.00	6	39.18	39.35	-6	2,899	-0.21%
2020/10/19	1	38.80	0	0.00	39.30	1	2,917	0.03%
2020/10/14	1	38.90	0	0.00	38.85	1	2,901	0.03%
2020/10/12	1	38.45	0	0.00	38.35	1	3,055	0.03%
2020/10/08	2	38.40	0	0.00	38.30	2	3,084	0.06%
2020/10/05	1	37.80	0	0.00	38.10	1	3,219	0.03%
2020/09/30	0	0.00	6	37.75	37.75	-6	3,319	-0.18%
2020/09/29	3	37.73	0	0.00	37.50	3	3,416	0.09%
2020/09/21	2	39.30	0	0.00	39.25	2	3,616	0.06%
2020/09/18	1	40.05	0	0.00	39.95	1	3,611	0.03%
2020/09/15	0	0.00	1	40.10	39.80	-1	3,606	-0.03%
2020/09/14	1	39.95	1	39.55	39.80	0	3,626	0.00%
2020/09/11	1	39.25	0	0.00	39.15	1	3,630	0.03%
2020/09/10	1	40.10	0	0.00	40.15	1	3,598	0.03%
2020/09/08	5	40.60	0	0.00	40.20	5	3,557	0.14%
2020/09/07	5	41.72	0	0.00	41.60	5	3,515	0.14%
2020/09/04	1	42.20	1	41.45	42.70	0	3,435	0.00%
2020/09/03	8.1	41.71	1	41.95	41.90	7.1	3,382	0.21%
2020/09/02	0.3	40.20	4	40.05	40.05	-3.7	3,205	-0.12%
2020/09/01	2	40.00	0	0.00	40.30	2	3,240	0.06%
2020/08/31	8.3	40.47	3	40.33	40.45	5.3	3,253	0.16%
2020/08/28	0.4	38.90	0	0.00	38.95	0.4	3,135	0.01%
2020/08/26	3.2	38.64	0	0.00	38.60	3.2	3,150	0.10%
2020/08/20	2	37.55	0	0.00	37.30	2	3,144	0.06%
2020/08/19	1	40.20	1	40.10	39.55	0	3,058	0.00%
2020/08/18	0	0.00	1	39.80	40.10	-1	2,961	-0.03%
2020/08/17	0	0.00	2	39.53	39.35	-2	2,871	-0.07%
2020/08/14	1	39.00	0	0.00	39.15	1	2,826	0.04%
2020/08/13	2	39.35	13	39.22	39.25	-11	2,801	-0.39%
2020/08/12	1	38.90	1	38.95	38.85	0	2,743	0.00%
2020/08/11	0	0.00	2	39.20	39.15	-2	2,715	-0.07%
2020/08/10	1	38.75	0	0.00	38.90	1	2,686	0.04%
2020/08/07	6	39.22	2	39.10	39.25	4	2,659	0.15%
2020/08/06	1	39.25	1	39.60	38.70	0	2,595	0.00%
2020/08/04	0	0.00	1	36.75	36.50	-1	2,386	-0.04%
2020/07/28	1	35.00	0	0.00	34.25	1	2,427	0.04%
2020/07/27	0	0.00	3	35.90	35.90	-3	2,417	-0.12%
2020/07/24	0	0.00	5	36.75	36.65	-5	2,409	-0.21%
2020/07/22	0	0.00	1	37.65	37.60	-1	2,412	-0.04%
2020/07/21	0	0.00	4	37.60	37.50	-4	2,410	-0.17%
2020/07/16	0	0.00	3	38.52	38.00	-3	2,412	-0.12%
2020/07/14	2	37.65	15	37.85	37.65	-13	2,279	-0.57%
2020/07/13	19	38.09	1	37.40	38.30	18	2,248	0.80%
2020/07/10	1.4	37.61	1	37.35	37.35	0.4	2,257	0.02%
2020/07/09	1	38.10	10	38.10	38.00	-9	2,233	-0.40%
2020/07/08	0	0.00	4	40.15	40.20	-4	2,138	-0.19%
2020/07/07	2	40.35	3	40.25	40.10	-1	2,056	-0.05%
2020/07/06	0	0.00	1	40.30	40.35	-1	2,010	-0.05%
2020/07/03	1	39.25	1	39.10	39.10	0	1,973	0.00%
2020/07/02	1	38.55	0	0.00	38.95	1	1,972	0.05%
2020/07/01	7.4	38.11	0.3	38.25	38.20	7.1	1,942	0.37%
2020/06/30	1	37.95	1	37.65	37.85	0	1,944	0.00%
2020/06/23	1	37.85	0.3	37.90	37.80	0.7	1,948	0.04%
2020/06/22	0.3	37.80	0	0.00	37.70	0.3	1,949	0.02%
2020/06/19	2	37.70	0	0.00	37.70	2	1,968	0.10%
2020/06/16	0.4	37.50	0	0.00	37.50	0.4	1,981	0.02%
2020/06/11	0	0.00	1	38.40	38.20	-1	2,092	-0.05%
2020/06/10	8	38.95	0	0.00	38.85	8	2,073	0.39%
2020/06/09	0	0.00	2	38.28	38.55	-2	2,053	-0.10%
2020/06/05	0	0.00	2	38.55	38.80	-2	2,038	-0.10%
2020/06/03	1	37.25	7	37.30	37.25	-6	1,981	-0.30%
2020/05/28	0	0.00	5	36.35	36.15	-5	1,946	-0.26%
2020/05/27	2	36.20	0	0.00	36.15	2	1,940	0.10%
2020/05/26	0	0.00	0	36.40	36.25	0	1,944	0.00%
2020/05/15	5	36.70	0	0.00	35.80	5	2,001	0.25%
2020/05/13	6	36.90	0	0.00	36.90	6	1,985	0.30%
2020/05/07	0	0.00	0.1	38.00	37.50	-0.1	1,917	0.00%
2020/05/06	1	37.65	0	0.00	37.30	1	1,921	0.05%
2020/04/30	2	37.35	10	37.40	37.30	-8	1,901	-0.42%
2020/04/29	20	36.80	2	36.80	36.95	18	1,895	0.95%
2020/04/22	2	35.40	0	0.00	35.40	2	1,892	0.11%
2020/04/17	7	35.10	0	0.00	35.10	7	1,892	0.37%
2020/04/16	1	35.35	0	0.00	35.25	1	1,874	0.05%
2020/04/15	1	35.40	0	0.00	35.20	1	1,867	0.05%
2020/04/08	0	0.00	1	33.50	33.50	-1	2,052	-0.05%
2020/04/06	0	0.00	6	30.50	30.50	-6	2,106	-0.28%
2020/03/31	1	29.85	0	0.00	29.85	1	2,100	0.05%
2020/03/24	0	0.00	1	29.10	28.70	-1	2,308	-0.04%
2020/03/23	0	0.00	8	27.00	27.65	-8	2,309	-0.35%
2020/03/20	5	28.20	1	28.45	28.40	4	2,326	0.17%
2020/03/19	8	25.95	0	0.00	25.90	8	2,334	0.34%
2020/03/17	2	28.65	0	0.00	28.65	2	2,324	0.09%
2020/03/13	1	28.50	0	0.00	29.25	1	2,295	0.04%
2020/03/12	0	0.00	3	32.00	31.60	-3	2,293	-0.13%
2020/03/09	0	0.00	5	35.85	35.90	-5	2,368	-0.21%
2020/02/27	0	0.00	7	37.91	37.75	-7	2,381	-0.29%
2020/02/26	0	0.00	7	38.73	38.70	-7	2,367	-0.30%
2020/02/25	3	39.30	0	0.00	39.40	3	2,350	0.13%
2020/02/13	0	0.00	1	38.35	38.25	-1	2,292	-0.04%
2020/02/12	1	38.25	0	0.00	38.35	1	2,313	0.04%
2020/02/07	9	37.49	0	0.00	37.50	9	2,319	0.39%
2020/02/04	1	38.45	0	0.00	38.70	1	2,318	0.04%
2020/02/03	2	36.80	0	0.00	37.10	2	2,340	0.09%
2020/01/31	6	38.59	0	0.00	38.50	6	2,324	0.26%
2020/01/30	0	0.00	10	38.50	38.50	-10	2,327	-0.43%
2020/01/20	2	42.60	1	42.50	42.45	1	2,281	0.04%
2020/01/17	0	0.00	3	42.78	42.65	-3	2,289	-0.13%
2020/01/16	3	43.18	0	0.00	42.80	3	2,304	0.13%
2020/01/15	2	43.10	0	0.00	42.85	2	2,295	0.09%
2020/01/14	3	43.07	0	0.00	43.40	3	2,302	0.13%
2020/01/09	2	43.15	0	0.00	43.00	2	2,356	0.08%
2020/01/07	13	43.83	3	42.90	43.15	10	2,344	0.43%
2020/01/03	5	44.18	6	45.50	44.30	-1	2,241	-0.04%
2020/01/02	0	0.00	1	43.60	44.05	-1	2,112	-0.05%
2019/12/31	6	43.85	2	44.20	44.05	4	2,082	0.19%
2019/12/30	3	44.62	36	44.39	44.65	-33	2,044	-1.61%
2019/12/27	1	42.95	1	43.10	42.95	0	1,944	0.00%
2019/12/25	0	0.00	7	42.78	42.90	-7	2,025	-0.35%
2019/12/24	0	0.00	1	42.80	42.90	-1	2,020	-0.05%
2019/12/23	2	42.43	4	42.38	42.15	-2	2,006	-0.10%
2019/12/20	5	44.55	1	45.00	43.35	4	1,974	0.20%
2019/12/19	1	43.50	0	0.00	43.95	1	1,810	0.06%
2019/12/18	0	0.00	1	43.05	43.85	-1	1,777	-0.06%
2019/12/12	6	42.40	1	42.60	42.30	5	1,649	0.30%
2019/12/11	2	42.30	1	42.35	42.30	1	1,612	0.06%
2019/12/10	2	41.80	1	41.80	42.10	1	1,579	0.06%
2019/12/09	1	42.30	2	41.95	41.70	-1	1,550	-0.06%
2019/12/06	4	41.21	3	41.70	41.65	1	1,494	0.07%
2019/12/05	1	40.70	2	40.43	40.25	-1	1,436	-0.07%
2019/12/04	3	40.50	1	40.40	40.40	2	1,471	0.14%
2019/12/03	1	40.10	0	0.00	40.15	1	1,441	0.07%
2019/11/29	0	0.00	1	40.00	39.70	-1	1,406	-0.07%
2019/11/28	0	0.00	2	40.20	39.80	-2	1,418	-0.14%
2019/11/21	2	38.70	0	0.00	38.80	2	1,460	0.14%
2019/11/15	0	0.00	1	39.35	38.85	-1	1,482	-0.07%
2019/11/13	1	39.50	0	0.00	39.30	1	1,499	0.07%
2019/11/12	1	38.80	0	0.00	38.95	1	1,504	0.07%
2019/11/07	0	0.00	1	39.50	39.50	-1	1,522	-0.07%
2019/11/06	2	39.58	0	0.00	39.55	2	1,513	0.13%
2019/11/04	0	0.00	2	40.00	40.10	-2	1,518	-0.13%
2019/11/01	1	39.90	0	0.00	40.10	1	1,513	0.07%
2019/10/31	2	39.60	1	40.45	40.90	1	1,505	0.07%
2019/10/29	2	39.95	0	0.00	40.00	2	1,458	0.14%
2019/10/28	1	41.05	0	0.00	41.05	1	1,470	0.07%
2019/10/21	0	0.00	2	40.90	41.35	-2	1,426	-0.14%
2019/10/18	0	0.00	1	40.70	40.35	-1	1,372	-0.07%
2019/10/15	2	40.20	1	40.70	39.95	1	1,370	0.07%
2019/10/08	2	40.15	0	0.00	40.10	2	1,355	0.15%
2019/10/04	1	39.85	0	0.00	39.80	1	1,377	0.07%
2019/10/03	1	39.90	0	0.00	40.05	1	1,509	0.07%
2019/10/02	1	40.45	0	0.00	40.50	1	1,608	0.06%
2019/10/01	0	0.00	3	40.75	40.90	-3	1,644	-0.18%
2019/09/27	1	39.10	0	0.00	39.40	1	1,621	0.06%
2019/09/25	1	38.90	0	0.00	38.80	1	1,637	0.06%
2019/09/24	8	39.40	7	39.35	39.35	1	1,663	0.06%
2019/09/17	10	39.60	0	0.00	39.45	10	1,739	0.57%
2019/09/10	0	0.00	1	39.25	39.50	-1	1,899	-0.05%
2019/09/09	4	39.55	0	0.00	39.65	4	1,939	0.21%
2019/09/06	3	40.63	0	0.00	40.60	3	1,926	0.16%
2019/09/02	0	0.00	5	41.70	41.85	-5	1,963	-0.25%
2019/08/30	8	41.55	4	41.98	41.40	4	1,962	0.20%
2019/08/28	0	0.00	4	40.55	40.50	-4	1,918	-0.21%
2019/08/23	0	0.00	6	41.71	41.70	-6	1,925	-0.31%
2019/08/19	0	0.00	2	41.35	41.70	-2	1,963	-0.10%
2019/08/16	2	41.05	3	41.22	41.00	-1	1,981	-0.05%
2019/08/14	7	41.00	0	0.00	40.85	7	1,973	0.35%
2019/08/13	1	39.80	0	0.00	40.35	1	1,957	0.05%
2019/08/12	0	0.00	4	39.73	40.00	-4	1,965	-0.20%
2019/08/07	2	38.50	0	0.00	38.50	2	1,984	0.10%
2019/08/02	0	0.00	6	40.17	40.25	-6	2,051	-0.29%
2019/08/01	0	0.00	2	41.40	41.30	-2	2,063	-0.10%
2019/07/26	0	0.00	2	42.20	42.25	-2	2,089	-0.10%
2019/07/24	2	41.95	0	0.00	41.55	2	2,117	0.09%
2019/07/18	1	41.00	1	41.00	40.95	0	2,274	0.00%
2019/07/09	2	42.03	0	0.00	41.80	2	3,143	0.06%
2019/07/08	0	0.00	10	46.00	46.50	-10	3,069	-0.33%
2019/07/05	7	46.09	0	0.00	46.00	7	3,050	0.23%
2019/07/04	2	45.88	1	46.05	46.05	1	3,035	0.03%
2019/06/27	12	44.64	0	0.00	44.30	12	3,215	0.37%
2019/06/26	5	44.00	0	0.00	44.00	5	3,467	0.14%
2019/06/21	1	44.30	0	0.00	44.20	1	3,702	0.03%
2019/06/18	1	44.05	1	43.90	43.90	0	3,689	0.00%
2019/06/13	0	0.00	1	42.30	42.30	-1	3,633	-0.03%
2019/06/12	0	0.00	0.4	43.30	43.40	-0.4	3,652	-0.01%
2019/06/11	2	42.80	0	0.00	42.95	2	3,656	0.05%
2019/06/06	4	42.05	0	0.00	41.75	4	3,746	0.11%
2019/06/05	1	43.00	0	0.00	42.20	1	3,763	0.03%
2019/05/31	1	43.20	0	0.00	43.35	1	3,918	0.03%
2019/05/30	0	0.00	1	42.50	42.90	-1	4,058	-0.02%
2019/05/29	1	42.40	1	42.00	42.00	0	4,130	0.00%
2019/05/17	1	43.10	10	43.40	43.00	-9	4,825	-0.19%
2019/05/16	1	44.60	0	0.00	43.80	1	4,877	0.02%
2019/05/15	12	45.14	0	0.00	45.40	12	4,949	0.24%
2019/05/13	3	44.60	10	45.25	44.30	-7	5,210	-0.13%
2019/05/10	2	46.50	0	0.00	46.40	2	5,309	0.04%
2019/05/08	1	46.95	1	46.95	47.15	0	5,339	0.00%
2019/05/06	3	46.58	0	0.00	46.65	3	5,445	0.06%
2019/04/30	1	47.25	0	0.00	47.60	1	5,452	0.02%
2019/04/29	1	47.05	3	47.25	47.00	-2	5,443	-0.04%
2019/04/26	0	0.00	5	49.40	49.35	-5	5,378	-0.09%
2019/04/25	6	50.45	0	0.00	50.40	6	5,380	0.11%
2019/04/24	1	50.40	0	0.00	50.40	1	5,410	0.02%
2019/04/22	6	50.50	5	50.50	50.40	1	5,390	0.02%
2019/04/19	7	51.43	10	53.20	51.50	-3	5,344	-0.06%
2019/04/18	8	54.59	13	54.31	51.90	-5	5,217	-0.10%
2019/04/17	8	52.00	14	52.09	52.10	-6	4,912	-0.12%
2019/04/16	0	0.00	1	51.30	51.20	-1	4,821	-0.02%
2019/04/15	8	51.14	2	51.40	50.80	6	4,788	0.13%
2019/04/12	6	50.65	0	0.00	51.20	6	4,768	0.13%
2019/04/11	2	50.50	2	51.30	50.50	0	4,731	0.00%
2019/04/10	5	50.30	0	0.00	50.80	5	4,659	0.11%
2019/04/09	1	51.00	5	50.64	50.40	-4	4,635	-0.09%
2019/04/08	11	50.57	0	0.00	49.60	11	4,577	0.24%
2019/04/02	2	49.20	0	0.00	49.20	2	4,554	0.04%
2019/04/01	5	50.14	0	0.00	49.55	5	4,514	0.11%
2019/03/29	15	51.00	24	51.78	51.00	-9	4,422	-0.20%
2019/03/28	4	50.95	3	49.33	50.20	1	4,217	0.02%
2019/03/27	0	0.00	1	49.05	49.10	-1	4,070	-0.02%
2019/03/26	5	48.10	0	0.00	47.95	5	4,058	0.12%
2019/03/25	1	48.05	0	0.00	47.95	1	4,079	0.02%
2019/03/21	1	48.10	1	48.25	48.00	0	4,149	0.00%
2019/03/20	0	0.00	1	48.10	48.15	-1	4,213	-0.02%
2019/03/18	1	47.75	0	0.00	47.80	1	4,279	0.02%
2019/03/15	2	48.65	1	49.00	48.30	1	4,320	0.02%
2019/03/14	0	0.00	1	47.90	48.20	-1	4,347	-0.02%
2019/03/13	2	47.15	1	47.80	47.35	1	4,420	0.02%
2019/03/12	0	0.00	4	49.08	48.45	-4	4,427	-0.09%
2019/03/08	1	49.20	0	0.00	48.95	1	4,900	0.02%
2019/03/07	2	50.50	0	0.00	48.90	2	5,053	0.04%
2019/03/06	0	0.00	1	49.40	49.40	-1	5,198	-0.02%
2019/03/05	5	49.75	4	50.06	49.40	1	5,330	0.02%
2019/03/04	2	49.20	4	49.79	49.95	-2	5,322	-0.04%
2019/02/27	2	47.68	1	48.00	48.60	1	5,299	0.02%
2019/02/26	6	49.17	0	0.00	48.30	6	5,304	0.11%
2019/02/25	5	49.45	0	0.00	49.65	5	5,363	0.09%
2019/02/22	3	49.77	0	0.00	49.25	3	5,642	0.05%
2019/02/21	6	49.78	3	49.97	49.65	3	5,740	0.05%
2019/02/20	2	49.33	3	49.50	49.45	-1	6,090	-0.02%
2019/02/19	3	48.37	6	48.58	48.20	-3	6,410	-0.05%
2019/02/15	3	46.47	1	46.45	46.30	2	6,500	0.03%
2019/02/13	6	46.58	2	47.03	47.50	4	6,440	0.06%
2019/02/12	1	47.80	1	46.70	46.30	0	6,335	0.00%
2019/02/11	1	46.10	26	46.05	46.15	-25	6,297	-0.40%
2019/01/30	3	43.85	0	0.00	43.90	3	6,298	0.05%
2019/01/29	0	0.00	5	44.40	43.90	-5	6,405	-0.08%
2019/01/28	0	0.00	8	43.96	43.85	-8	6,408	-0.12%
2019/01/25	5	42.73	8	42.74	42.65	-3	6,668	-0.04%
2019/01/24	11	42.58	0	0.00	42.25	11	6,838	0.16%
2019/01/21	0	0.00	6	42.51	42.45	-6	7,070	-0.08%
2019/01/17	1	42.15	0	0.00	41.45	1	7,253	0.01%
2019/01/16	3	42.30	2	42.40	42.50	1	7,284	0.01%
2019/01/15	1	41.70	8	41.81	42.00	-7	7,408	-0.09%
2019/01/11	1	41.20	1	41.70	40.85	0	7,575	0.00%
2019/01/10	7	41.44	1	41.55	40.80	6	7,608	0.08%
2019/01/09	1	41.85	0	0.00	41.50	1	7,678	0.01%
2019/01/08	0	0.00	1	39.05	39.80	-1	7,699	-0.01%
2019/01/03	2	38.65	1	38.40	38.50	1	8,106	0.01%
2018/12/28	2	39.38	0	0.00	39.25	2	8,464	0.02%
2018/12/26	2	39.55	0	0.00	38.70	2	8,713	0.02%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/20	2	40.50	0	0.00	39.25	2	9,028	0.02%
2018/12/19	0	0.00	1	41.70	41.25	-1	9,063	-0.01%
2018/12/18	0	0.00	2	41.20	41.15	-2	9,120	-0.02%
2018/12/17	8	42.66	1	42.35	42.35	7	9,208	0.08%
2018/12/14	1	42.10	2	42.75	43.40	-1	9,231	-0.01%
2018/12/13	2	42.83	0	0.00	42.10	2	9,257	0.02%
2018/12/12	2	42.30	0	0.00	42.15	2	9,320	0.02%
2018/12/11	1	41.40	2	41.38	41.20	-1	9,419	-0.01%
2018/12/10	1	40.50	0	0.00	41.00	1	9,549	0.01%
2018/12/06	4	41.23	1	41.00	41.35	3	9,661	0.03%
2018/12/05	1	43.70	0	0.00	43.70	1	9,644	0.01%
2018/12/04	3	45.55	4	45.45	45.30	-1	9,765	-0.01%
2018/12/03	6	45.97	45	46.04	46.00	-39	9,903	-0.39%
2018/11/30	11	43.28	3	43.38	42.85	8	9,702	0.08%
2018/11/29	7	43.31	8	43.92	42.60	-1	9,660	-0.01%
2018/11/28	2	42.80	9	43.54	43.35	-7	9,822	-0.07%
2018/11/27	2	41.75	1	42.75	42.70	1	10,097	0.01%
2018/11/26	3	41.87	11	41.85	41.90	-8	10,169	-0.08%
2018/11/23	0	0.00	2	40.95	40.95	-2	10,650	-0.02%
2018/11/22	10	43.30	1	42.75	42.20	9	11,237	0.08%
2018/11/21	7	43.49	19	43.98	43.45	-12	11,316	-0.11%
2018/11/20	7	42.96	2	42.75	42.85	5	11,248	0.04%
2018/11/19	16	43.15	13	43.04	43.35	3	11,244	0.03%
2018/11/16	6	40.79	42	41.64	42.45	-36	10,913	-0.33%
2018/11/15	3	38.33	10	38.56	38.60	-7	10,502	-0.07%
2018/11/14	10	37.84	20	38.11	38.15	-10	10,558	-0.09%
2018/11/13	3	34.95	2	35.78	36.30	1	10,537	0.01%
2018/11/12	3	36.52	0	0.00	36.50	3	10,744	0.03%
2018/11/09	0	0.00	2	37.73	37.90	-2	10,946	-0.02%
2018/11/08	9	38.57	3	38.23	37.60	6	11,142	0.05%
2018/11/07	3	36.92	3	38.05	38.20	0	11,387	0.00%
2018/11/06	30	37.62	8	37.81	36.55	22	11,635	0.19%
2018/11/05	56	37.92	9	38.22	38.30	47	11,813	0.40%
2018/11/02	1	37.30	1	38.50	38.50	0	12,206	0.00%
2018/11/01	6	37.72	10	38.35	38.00	-4	12,109	-0.03%
2018/10/31	4	35.14	4	35.78	35.60	0	12,270	0.00%
2018/10/30	2	34.65	2	33.50	33.80	0	12,463	0.00%
2018/10/29	6	34.67	0	0.00	34.90	6	12,819	0.05%
2018/10/26	8	34.69	5	34.55	34.35	3	13,108	0.02%
2018/10/25	5	34.78	9	34.17	34.30	-4	13,319	-0.03%
2018/10/24	3	37.33	0	0.00	37.20	3	13,823	0.02%
2018/10/23	5	38.80	6	37.70	37.20	-1	14,375	-0.01%
2018/10/22	2	36.78	4	37.14	38.20	-2	14,660	-0.01%
2018/10/19	1	35.80	2	36.45	36.25	-1	14,996	-0.01%
2018/10/18	2	37.95	1	38.20	38.20	1	15,189	0.01%
2018/10/17	1	39.15	1	39.80	37.95	0	15,515	0.00%
2018/10/16	2	38.73	1	38.70	38.70	1	15,752	0.01%
2018/10/15	4	38.06	5	38.37	38.10	-1	16,077	-0.01%
2018/10/12	0	0.00	5	37.30	38.00	-5	16,424	-0.03%
2018/10/11	14	36.10	6	36.17	35.65	8	16,551	0.05%
2018/10/09	2	39.70	1	39.30	39.60	1	16,632	0.01%
2018/10/08	10	38.89	7	38.95	38.70	3	16,608	0.02%
2018/10/05	3	41.67	6	43.17	40.55	-3	16,636	-0.02%
2018/10/04	1	44.75	4	44.94	44.50	-3	16,728	-0.02%
2018/10/03	0	0.00	2	45.25	44.85	-2	16,756	-0.01%
2018/10/02	1	45.55	3	46.10	45.45	-2	16,880	-0.01%
2018/10/01	3	45.30	9	45.22	45.50	-6	16,997	-0.04%
2018/09/28	12	44.51	6	45.11	44.70	6	17,123	0.04%
2018/09/27	11	44.99	9	46.05	44.55	2	17,100	0.01%
2018/09/26	1	47.45	0	0.00	46.65	1	17,279	0.01%
2018/09/25	3	46.78	4	47.20	47.15	-1	17,431	-0.01%
2018/09/21	4	46.90	4	47.30	47.45	0	17,599	0.00%
2018/09/20	12	46.15	12	46.56	46.30	0	17,626	0.00%
2018/09/19	18	46.38	12	46.50	45.90	6	17,739	0.03%
2018/09/18	7	46.94	8	46.93	46.20	-1	18,029	-0.01%
2018/09/17	1	48.70	1	48.15	47.50	0	18,147	0.00%
2018/09/14	6	46.68	13	46.62	47.20	-7	18,202	-0.04%
2018/09/13	11	46.41	1	47.00	45.30	10	18,300	0.05%
2018/09/12	4	46.66	5	46.37	46.20	-1	18,486	-0.01%
2018/09/11	3	48.60	29	48.18	47.95	-26	18,890	-0.14%
2018/09/10	18	47.59	22.5	47.31	46.90	-4.5	19,253	-0.02%
2018/09/07	11	48.51	3	47.85	48.00	8	19,522	0.04%
2018/09/06	12	51.83	10	52.52	51.40	2	19,801	0.01%
2018/09/05	9	51.91	4	52.28	51.70	5	20,055	0.02%
2018/09/04	32	52.53	21	52.76	52.50	11	20,382	0.05%
2018/09/03	41	54.50	13	55.72	53.20	28	20,383	0.14%
2018/08/31	6	58.70	2	59.20	59.10	4	20,235	0.02%
2018/08/30	13	59.25	8	58.48	59.50	5	20,644	0.02%
2018/08/29	7	58.10	13	57.75	58.60	-6	20,528	-0.03%
2018/08/27	1	53.40	2	53.20	53.60	-1	20,136	0.00%
2018/08/24	1	51.00	3	51.50	51.20	-2	20,142	-0.01%
2018/08/23	12	51.10	17	51.12	50.90	-5	20,315	-0.02%
2018/08/22	5	52.74	9	53.03	52.80	-4	20,443	-0.02%
2018/08/21	3	53.70	0	0.00	53.30	3	20,954	0.01%
2018/08/20	10	52.55	10	51.99	53.10	0	21,048	0.00%
2018/08/17	11	53.11	11	52.19	51.70	0	21,292	0.00%
2018/08/16	3	52.37	2	53.40	53.00	1	21,414	0.00%
2018/08/15	7	51.83	5	52.02	50.90	2	21,712	0.01%
2018/08/14	14.1	52.99	11	54.12	53.00	3.1	21,833	0.01%
2018/08/13	9	52.39	13	52.95	53.00	-4	21,720	-0.02%
2018/08/10	16	55.08	11	55.32	54.70	5	21,906	0.02%
2018/08/09	26	56.47	35	55.97	57.20	-9	22,026	-0.04%
2018/08/08	11.1	56.20	12	55.94	54.00	-0.9	21,777	0.00%
2018/08/07	8	56.80	6	57.00	57.00	2	21,945	0.01%
2018/08/06	15	56.07	14	56.33	56.10	1	21,671	0.00%
2018/08/03	15	55.05	27	53.82	55.10	-12	21,681	-0.06%
2018/08/02	7	52.94	8	52.95	52.60	-1	21,360	0.00%
2018/08/01	22	56.19	24	55.95	56.30	-2	21,195	-0.01%
2018/07/31	31	55.90	13	55.72	55.00	18	21,293	0.08%
2018/07/30	15	58.25	12	61.51	56.90	3	21,006	0.01%
2018/07/27	14	61.18	17	61.98	63.20	-3	20,592	-0.01%
2018/07/26	9	60.46	17	60.60	59.50	-8	20,199	-0.04%
2018/07/25	15	58.52	13	59.06	60.50	2	19,772	0.01%
2018/07/24	30.1	58.86	22	59.11	59.30	8.1	19,543	0.04%
2018/07/23	18	58.11	12	57.86	58.40	6	19,192	0.03%
2018/07/20	37.6	60.02	19	61.11	57.50	18.6	18,857	0.10%
2018/07/19	24	62.27	18	62.58	62.50	6	18,399	0.03%
2018/07/18	14	68.01	13	66.56	63.10	1	17,954	0.01%
2018/07/17	8	70.93	111	71.99	70.10	-103	17,612	-0.58%	大賣/鉅額交易
2018/07/16	104	76.92	4	77.05	74.00	100	17,421	0.57%	大買/
2018/07/13	7	79.79	6.3	79.34	77.40	0.7	17,352	0.00%
2018/07/12	61	79.61	68	79.31	79.60	-7	17,118	-0.04%
2018/07/11	5	75.62	4	74.28	74.10	1	16,907	0.01%
2018/07/10	3	74.50	9	74.58	75.40	-6	16,942	-0.04%
2018/07/09	7.1	75.30	1	75.50	74.70	6.1	16,812	0.04%
2018/07/06	3	72.27	9	71.33	71.20	-6	16,621	-0.04%
2018/07/05	22	79.12	23	76.25	74.30	-1	16,436	-0.01%
2018/07/04	23	79.27	21	77.17	78.00	2	16,343	0.01%
2018/07/03	17	82.29	16	82.77	80.30	1	16,062	0.01%
2018/07/02	8	83.53	15	83.30	82.00	-7	15,824	-0.04%
2018/06/29	3	81.90	4	81.90	81.00	-1	15,564	-0.01%
2018/06/28	3	81.93	1	80.20	79.50	2	15,407	0.01%
2018/06/27	21	85.76	10	82.82	81.70	11	15,197	0.07%
2018/06/26	6.1	82.84	8	81.45	83.80	-2	14,811	-0.01%
2018/06/25	11	80.20	8	80.79	79.00	3	14,555	0.02%
2018/06/22	19	82.09	198	83.06	82.00	-179	14,376	-1.25%	大賣/鉅額交易
2018/06/21	189	85.52	7.1	86.81	84.80	181.9	14,108	1.29%	大買/鉅額交易
2018/06/20	40	87.23	52.1	86.39	83.90	-12.1	13,863	-0.09%
2018/06/19	44	88.82	52	89.10	92.50	-8	13,401	-0.06%
2018/06/15	19	89.36	19	88.18	86.20	0	12,909	0.00%
2018/06/14	35	86.92	36	87.54	88.40	-1	12,439	-0.01%
2018/06/13	5	82.18	10	81.44	82.50	-5	11,881	-0.04%
2018/06/12	21	83.72	13	82.24	81.40	8	11,487	0.07%
2018/06/11	9	79.72	200	75.66	81.20	-191	10,989	-1.74%	大賣/鉅額交易
2018/06/08	8	73.23	30	74.08	73.90	-22	10,619	-0.21%
2018/06/07	86	72.86	72	74.37	72.10	14	10,315	0.14%
2018/06/06	5	70.14	39	68.10	71.10	-34	9,695	-0.35%
2018/06/05	20	66.16	17	64.16	64.70	3	9,274	0.03%
2018/06/04	131	68.37	98	68.19	67.00	33	9,060	0.36%	大買/
2018/06/01	233	66.74	44	66.38	68.40	189	8,759	2.16%	大買/鉅額交易
2018/05/31	21	69.75	1	69.40	63.50	20	8,530	0.23%
2018/05/30	6	66.40	4	66.15	67.60	2	8,298	0.02%
2018/05/29	26	68.37	27	69.10	68.00	-1	8,049	-0.01%
2018/05/28	27	63.59	25	64.72	66.10	2	7,484	0.03%
2018/05/25	3	55.80	7	58.37	60.10	-4	7,226	-0.06%
2018/05/24	2	54.80	8	54.53	54.70	-6	6,818	-0.09%
2018/05/23	57	52.29	53	51.01	53.60	4	6,462	0.06%
2018/05/22	1	49.40	2	50.25	50.00	-1	5,898	-0.02%
2018/05/21	0	0.00	9	47.95	48.60	-9	5,531	-0.16%
2018/05/18	23	49.16	7	47.71	47.30	16	5,303	0.30%
2018/05/17	7	47.39	24	47.08	48.70	-17	4,741	-0.36%
2018/05/16	7	46.87	12.1	47.83	47.00	-5.1	4,302	-0.12%
2018/05/15	27	47.32	10	47.80	48.40	17	4,095	0.42%
2018/05/14	1	44.65	2.1	45.00	45.00	-1.1	3,717	-0.03%
2018/05/11	1	40.30	22	40.78	40.95	-21	3,612	-0.58%
2018/05/10	5	37.05	0	0.00	37.25	5	3,268	0.15%
2018/05/09	6	36.68	0	0.00	37.80	6	3,153	0.19%
2018/05/08	2	36.75	2	36.80	37.10	0	2,984	0.00%
2018/05/07	1	35.30	5	36.16	36.70	-4	2,594	-0.15%
2018/05/04	1	34.00	17	34.36	33.40	-16	2,251	-0.71%
2018/05/03	0	0.00	2	32.43	32.35	-2	2,047	-0.10%
2018/05/02	5	31.80	0	0.00	31.60	5	2,001	0.25%
2018/04/30	7	31.90	1	31.30	31.25	6	1,998	0.30%
2018/04/27	4	29.60	0	0.00	31.05	4	1,933	0.21%
2018/04/20	5	32.10	0	0.00	31.90	5	2,552	0.20%
2018/04/19	0	0.00	10	32.75	32.75	-10	2,532	-0.39%
2018/04/16	5	32.10	16	32.67	33.30	-11	2,483	-0.44%
2018/04/13	5	31.65	0	0.00	31.55	5	2,435	0.21%
2018/04/09	1	30.70	0	0.00	30.60	1	2,603	0.04%
2018/03/22	1	32.55	6	32.08	32.05	-5	2,764	-0.18%
2018/03/20	5	31.55	0	0.00	31.55	5	2,700	0.19%
2018/03/19	0	0.00	10	32.15	32.00	-10	2,702	-0.37%
2018/03/13	5	30.95	0	0.00	31.05	5	2,706	0.18%
2018/03/09	0	0.00	10	31.10	30.90	-10	2,818	-0.35%
2018/03/06	27	32.00	10	31.95	31.60	17	3,505	0.48%
2018/03/05	12	32.07	12	32.33	32.00	0	3,547	0.00%
2018/02/01	0	0.00	2	30.90	30.45	-2	4,126	-0.05%
2018/01/30	5	30.25	0	0.00	30.25	5	4,319	0.12%
2018/01/29	1	30.75	0	0.00	30.85	1	4,307	0.02%
2018/01/24	0	0.00	3	31.40	31.50	-3	4,312	-0.07%
2018/01/23	10	31.50	1	32.00	31.50	9	4,310	0.21%
2018/01/19	1	31.50	0	0.00	31.25	1	4,246	0.02%
2018/01/18	5	32.50	3	31.65	31.85	2	4,188	0.05%
2018/01/16	2	33.23	8	34.58	34.80	-6	3,831	-0.16%
2018/01/12	0	0.00	1	31.70	31.70	-1	3,538	-0.03%
2018/01/11	0	0.00	0	32.00	32.00	0	3,509	0.00%
2018/01/10	5	31.45	0	0.00	31.30	5	3,474	0.14%
2018/01/09	0	0.00	6	32.03	31.90	-6	3,420	-0.18%
2018/01/08	0	0.00	1	31.60	31.00	-1	3,373	-0.03%
2018/01/04	6	31.02	0	0.00	30.80	6	3,251	0.18%
2018/01/02	1	30.25	33	30.14	30.30	-32	3,101	-1.03%