達方 (8163)-華南永昌-大安券商分點個股進出

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
61.5
漲跌
--
漲幅
0.00%
成交量
632張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:30

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-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	61.60	30	61.71	61.50	-29	2,213	-1.31%
2024/04/25	0	0.00	30	61.80	61.50	-30	2,212	-1.36%
2024/04/18	4	60.90	2	60.45	60.80	2	2,195	0.09%
2024/04/17	0	0.00	1	60.70	60.60	-1	2,197	-0.05%
2024/04/16	0.1	60.80	11	60.17	60.10	-10.9	2,196	-0.50%
2024/04/15	0.1	61.71	1	61.60	61.50	-0.9	2,183	-0.04%
2024/04/11	0	0.00	2	61.60	61.50	-2	2,301	-0.09%
2024/04/10	0	62.60	0	0.00	62.60	0	2,301	0.00%
2024/04/09	0	0.00	5	61.92	62.10	-5	2,312	-0.22%
2024/04/03	13	64.05	6	63.90	63.60	7	2,345	0.30%
2024/04/01	0	0.00	1	62.90	62.90	-1	2,322	-0.04%
2024/03/29	1.2	61.87	0	0.00	62.30	1.2	2,319	0.05%
2024/03/28	0	0.00	1	62.40	62.30	-1	2,320	-0.04%
2024/03/27	0	0.00	1	63.00	63.00	-1	2,317	-0.04%
2024/03/26	1	61.60	2	62.35	61.90	-1	2,323	-0.04%
2024/03/25	6	63.10	4	63.35	62.80	2	2,309	0.09%
2024/03/22	2	64.10	0	0.00	64.30	2	2,308	0.09%
2024/03/21	0	0.00	19	62.62	64.10	-19	2,289	-0.83%
2024/03/20	1	63.30	2	62.76	62.40	-1	2,288	-0.04%
2024/03/19	1	61.80	1	61.20	61.90	0	2,245	0.00%
2024/03/18	1	60.80	0	0.00	60.80	1	2,237	0.04%
2024/03/15	5	60.36	1	61.10	60.00	4	2,241	0.18%
2024/03/14	2	60.45	1	60.80	60.60	1	2,225	0.05%
2024/03/13	18	60.97	1	61.30	60.70	17	2,220	0.77%
2024/03/12	1	60.00	12	60.04	60.50	-11	2,229	-0.49%
2024/03/11	6	59.65	1	60.00	59.60	5	2,243	0.22%
2024/03/08	5	61.12	3	61.93	60.00	2	2,235	0.09%
2024/03/07	2	61.10	0	0.00	61.00	2	2,216	0.09%
2024/03/06	15.3	61.67	32	60.83	61.70	-16.7	2,159	-0.77%
2024/03/05	4	58.55	21	60.16	61.40	-17	1,963	-0.87%
2024/03/01	0	0.00	1	54.00	54.40	-1	1,616	-0.06%
2024/02/29	10	53.56	0	0.00	53.20	10	1,593	0.63%
2024/02/26	0	0.00	3	52.73	52.70	-3	1,585	-0.19%
2024/02/22	0	0.00	0	52.80	52.80	0	1,661	0.00%
2024/02/19	1	52.60	0	0.00	52.60	1	1,748	0.06%
2024/02/01	0	51.50	0	0.00	51.00	0	1,947	0.00%
2024/01/23	0	0.00	1	52.40	52.40	-1	2,498	-0.04%
2024/01/22	0	52.40	0	0.00	52.50	0	2,489	0.00%
2024/01/18	1	51.10	0	0.00	51.30	1	2,479	0.04%
2024/01/10	0	0.00	4	52.00	51.90	-4	2,433	-0.16%
2024/01/09	0	0.00	0.2	52.30	52.10	-0.2	2,421	-0.01%
2024/01/05	0	0.00	4	56.13	54.90	-4	2,360	-0.17%
2024/01/04	9	53.98	0	0.00	53.50	9	2,267	0.40%
2024/01/03	0	0.00	5	55.70	55.30	-5	2,241	-0.22%
2024/01/02	1	53.90	1	55.00	55.60	0	2,210	0.00%
2023/12/25	0	0.00	5	52.10	51.80	-5	2,082	-0.24%
2023/12/21	1	53.00	1	52.60	52.60	0	2,052	0.00%
2023/12/20	1	53.70	2	53.75	53.70	-1	2,025	-0.05%
2023/12/19	0	0.00	3	53.70	53.00	-3	2,003	-0.15%
2023/12/13	1	55.70	0	0.00	55.80	1	1,859	0.05%
2023/12/12	20	55.30	3	55.40	55.30	17	1,830	0.93%
2023/12/11	0	0.00	2	54.60	54.90	-2	1,814	-0.11%
2023/12/08	1	54.90	0	0.00	54.80	1	1,799	0.06%
2023/12/05	2	54.95	0	0.00	54.80	2	1,714	0.12%
2023/12/04	1	55.20	0	0.00	55.00	1	1,687	0.06%
2023/11/28	0	0.00	2	51.55	52.10	-2	1,527	-0.13%
2023/11/24	0	0.00	2	51.40	51.60	-2	1,497	-0.13%
2023/11/22	2	52.25	0	0.00	52.60	2	1,452	0.14%
2023/11/20	2	51.20	0	0.00	51.20	2	1,361	0.15%
2023/11/17	5	51.40	26	51.98	51.60	-21	1,329	-1.58%
2023/11/15	0	0.00	0	50.90	50.60	0	1,249	0.00%
2023/11/13	3	50.97	3.2	50.61	51.00	-0.2	1,175	-0.02%
2023/11/10	2	50.85	0	0.00	51.40	2	1,116	0.18%
2023/11/09	2	51.40	12	50.90	50.90	-10	1,063	-0.94%
2023/11/08	10	50.40	3	49.98	50.00	7	974	0.72%
2023/11/07	1	49.85	2	49.45	49.85	-1	936	-0.11%
2023/11/06	10	49.89	17	49.73	49.70	-7	881	-0.79%
2023/11/03	15	48.42	20	48.40	48.85	-5	661	-0.76%
2023/11/01	0	44.10	0	0.00	44.25	0	428	0.00%
2023/10/18	0	0.00	2	42.88	44.00	-2	481	-0.42%
2023/10/13	2	43.80	0	0.00	43.85	2	493	0.41%
2023/09/21	0	0.00	5	43.05	43.50	-5	737	-0.68%
2023/09/06	5	44.20	0	0.00	44.20	5	798	0.63%
2023/08/30	0	0.00	2	42.58	42.85	-2	807	-0.25%
2023/08/24	0	0.00	1	42.45	42.15	-1	839	-0.12%
2023/08/15	1	42.25	0	0.00	42.30	1	920	0.11%
2023/08/09	0	0.00	0.2	42.70	42.65	-0.2	946	-0.02%
2023/07/18	0	0.00	1	45.85	45.50	-1	881	-0.11%
2023/07/17	0	0.00	5	46.00	46.00	-5	880	-0.57%
2023/07/13	3	45.80	5	45.90	45.15	-2	869	-0.23%
2023/07/12	0	0.00	7	45.10	45.15	-7	858	-0.82%
2023/07/07	1	47.05	0	0.00	46.75	1	810	0.12%
2023/06/21	0	0.00	1	46.80	46.70	-1	780	-0.13%
2023/06/14	0	0.00	6	48.00	47.95	-6	772	-0.78%
2023/06/13	0	0.00	1	47.35	47.55	-1	769	-0.13%
2023/06/06	0	0.00	1	47.00	46.80	-1	829	-0.12%
2023/06/05	0	0.00	4	47.45	47.20	-4	965	-0.41%
2023/06/02	4	47.23	2	47.40	47.40	2	965	0.21%
2023/05/29	0	0.00	3	47.20	47.10	-3	950	-0.32%
2023/05/22	0	0.00	10	46.20	46.30	-10	898	-1.11%
2023/05/19	0	0.00	0	45.60	45.55	0	883	0.00%
2023/05/08	0	0.00	1	44.55	44.50	-1	922	-0.11%
2023/04/25	1	42.75	0	0.00	42.70	1	930	0.11%
2023/04/12	11	44.98	10	45.15	45.30	1	865	0.12%
2023/04/10	0	0.00	0	44.75	44.90	0	825	0.00%
2023/04/06	0	44.49	0	0.00	44.50	0	777	0.00%
2023/03/16	0	0.00	0.2	43.05	42.60	-0.2	742	-0.03%
2023/03/15	0	0.00	1	43.70	43.25	-1	745	-0.13%
2023/03/08	1	44.00	52	44.54	44.70	-51	671	-7.59%
2023/02/10	0	0.00	2	41.00	41.00	-2	547	-0.37%
2023/02/09	0.2	41.55	0	0.00	41.55	0.2	511	0.04%
2023/02/03	0	0.00	1	40.20	40.45	-1	457	-0.22%
2023/02/01	0	0.00	10	39.60	39.60	-10	437	-2.28%
2023/01/30	0	0.00	1	39.35	39.30	-1	431	-0.23%
2022/12/28	5	37.75	0	0.00	37.65	5	479	1.04%
2022/12/23	4	37.76	0	0.00	37.80	4	481	0.83%
2022/12/22	1	37.85	0	0.00	37.85	1	481	0.21%
2022/12/07	1	39.05	0	0.00	38.70	1	494	0.20%
2022/12/06	1	39.60	0	0.00	39.50	1	491	0.20%
2022/12/05	0	40.70	0	0.00	40.20	0	490	0.00%
2022/11/30	0	0.00	2	40.10	40.15	-2	479	-0.42%
2022/11/29	0	0.00	1	40.25	40.20	-1	475	-0.21%
2022/11/28	1	40.00	1	40.25	39.85	0	455	0.00%
2022/11/18	1	39.05	0	0.00	38.95	1	437	0.23%
2022/11/16	0	0.00	1	39.10	38.95	-1	439	-0.23%
2022/11/11	0	0.00	3	39.05	38.80	-3	446	-0.67%
2022/11/08	4	38.80	0	0.00	38.80	4	444	0.90%
2022/10/13	10	37.20	0	0.00	36.45	10	523	1.91%
2022/10/12	0	0.00	2	37.60	37.90	-2	523	-0.38%
2022/10/11	1	38.30	0	0.00	38.25	1	519	0.19%
2022/09/28	6	39.10	0	0.00	38.50	6	595	1.01%
2022/09/26	5	40.20	0	0.00	39.55	5	620	0.81%
2022/09/19	1	42.25	0	0.00	42.10	1	668	0.15%
2022/09/15	0	0.00	6	43.41	42.75	-6	683	-0.88%
2022/09/08	0	0.00	1	40.95	41.00	-1	688	-0.15%
2022/09/07	1	39.70	0	0.00	39.90	1	692	0.14%
2022/08/26	1	41.60	0	0.00	41.50	1	700	0.14%
2022/08/10	0	0.00	1	40.85	41.40	-1	723	-0.14%
2022/08/05	0	0.00	1	39.95	40.45	-1	710	-0.14%
2022/08/03	0.1	39.05	0	0.00	39.05	0.1	725	0.01%
2022/07/29	0	0.00	1	39.95	40.05	-1	806	-0.12%
2022/07/26	0.1	39.30	0	0.00	39.10	0.1	894	0.01%
2022/07/08	0.1	37.45	0	0.00	37.40	0.1	1,132	0.01%
2022/07/06	10	38.60	0	0.00	38.60	10	1,109	0.90%
2022/07/01	20	39.29	0	0.00	38.80	20	1,108	1.80%
2022/06/30	15	40.80	4	40.90	40.45	11	1,095	1.00%
2022/06/24	0	42.25	0	0.00	42.00	0	1,170	0.00%
2022/06/23	5	41.10	0	0.00	41.65	5	1,176	0.43%
2022/06/20	5	41.30	0	0.00	40.80	5	1,221	0.41%
2022/06/15	0.2	42.70	0	0.00	42.75	0.2	1,284	0.02%
2022/05/31	0.2	43.60	0	0.00	43.75	0.2	1,776	0.01%
2022/05/18	0.1	42.90	0	0.00	42.90	0.1	1,785	0.01%
2022/05/09	5	43.25	0	0.00	43.00	5	1,758	0.28%
2022/05/06	12	45.20	12	45.18	45.20	0	1,721	0.00%
2022/05/05	9	45.75	7	45.92	45.75	2	1,706	0.12%
2022/05/04	1	45.95	0	0.00	45.80	1	1,685	0.06%
2022/04/27	1	47.30	0	0.00	46.95	1	1,650	0.06%
2022/04/25	2	48.80	1	48.65	48.20	1	1,627	0.06%
2022/04/21	0	0.00	1	50.70	50.40	-1	1,612	-0.06%
2022/04/20	3	50.17	1	50.20	50.40	2	1,577	0.13%
2022/04/19	0	0.00	2	49.25	49.65	-2	1,530	-0.13%
2022/04/18	1	48.30	0	0.00	48.40	1	1,519	0.07%
2022/04/14	4	49.30	2	49.18	48.90	2	1,554	0.13%
2022/04/11	0	0.00	1	48.10	47.80	-1	1,626	-0.06%
2022/04/07	2	48.20	0	0.00	47.90	2	1,710	0.12%
2022/04/06	3	49.30	0	0.00	49.15	3	1,868	0.16%
2022/04/01	0	49.85	0	0.00	49.35	0	1,886	0.00%
2022/03/31	3	49.85	0	0.00	49.70	3	1,917	0.16%
2022/03/30	2	49.90	3	50.05	50.20	-1	1,983	-0.05%
2022/03/28	1	48.65	1	49.15	49.10	0	1,958	0.00%
2022/03/25	0	49.70	0	0.00	49.25	0	1,967	0.00%
2022/03/24	0	0.00	1	49.60	49.50	-1	1,976	-0.05%
2022/03/23	3	49.67	2	49.90	49.15	1	2,025	0.05%
2022/03/22	1	49.40	1	49.35	49.50	0	2,110	0.00%
2022/03/21	4	49.28	0	0.00	49.30	4	2,122	0.19%
2022/03/17	1	49.30	7	49.48	49.35	-6	2,134	-0.28%
2022/03/16	1	49.00	6	49.34	49.50	-5	2,147	-0.23%
2022/03/15	0	0.00	30	49.50	49.00	-30	2,170	-1.38%
2022/03/14	7	49.69	3	49.75	49.35	4	2,218	0.18%
2022/03/10	12	48.52	13	48.25	48.35	-1	2,323	-0.04%
2022/03/09	2	48.35	10	47.99	48.30	-8	2,435	-0.33%
2022/03/08	0	45.85	0	0.00	44.70	0	2,688	0.00%
2022/03/07	1	46.55	0	0.00	46.00	1	2,710	0.04%
2022/03/04	0	0.00	1	47.75	47.60	-1	2,750	-0.04%
2022/02/23	1	46.70	0	0.00	46.90	1	3,369	0.03%
2022/02/21	0	0.00	1	46.95	47.10	-1	3,374	-0.03%
2022/02/16	0	47.00	0	0.00	46.80	0	3,403	0.00%
2022/02/07	0	0.00	1	45.80	45.60	-1	3,429	-0.03%
2022/01/25	1	45.05	0	0.00	45.00	1	3,476	0.03%
2022/01/19	0	0.00	1	47.05	46.95	-1	3,469	-0.03%
2022/01/17	1	46.95	0	0.00	47.15	1	3,453	0.03%
2022/01/12	1	46.75	0	0.00	46.80	1	3,438	0.03%
2022/01/11	2	47.43	1	48.00	47.05	1	3,424	0.03%
2022/01/10	0	0.00	3	47.62	48.05	-3	3,397	-0.09%
2022/01/07	1	47.60	7	47.49	47.30	-6	3,382	-0.18%
2022/01/06	2	48.20	3	48.35	48.15	-1	3,342	-0.03%
2022/01/05	3	49.00	3	48.85	48.85	0	3,313	0.00%
2022/01/03	1	49.65	0	0.00	49.50	1	3,252	0.03%
2021/12/30	0	0.00	1	50.70	50.70	-1	3,209	-0.03%
2021/12/29	4	51.25	16	51.31	51.00	-12	3,153	-0.38%
2021/12/27	0	0.00	1	49.35	49.55	-1	2,955	-0.03%
2021/12/24	2	49.35	3	49.23	49.35	-1	2,929	-0.03%
2021/12/22	0	0.00	1	49.10	48.50	-1	2,834	-0.04%
2021/12/21	1	48.25	2	48.50	48.50	-1	2,823	-0.04%
2021/12/20	1	48.55	1	49.35	48.50	0	2,804	0.00%
2021/12/17	2	48.73	0	0.00	48.80	2	2,782	0.07%
2021/12/16	2	49.33	3	49.72	49.85	-1	2,709	-0.04%
2021/12/15	0	0.00	1	48.20	48.20	-1	2,603	-0.04%
2021/12/14	2	49.15	0	0.00	48.55	2	2,577	0.08%
2021/12/13	1	49.20	1	48.90	48.85	0	2,526	0.00%
2021/12/10	0	0.00	3	49.10	49.15	-3	2,501	-0.12%
2021/12/09	0	0.00	2	48.75	48.30	-2	2,450	-0.08%
2021/12/08	16	49.32	11	49.45	49.00	5	2,383	0.21%
2021/12/07	5	49.65	0	0.00	49.65	5	2,295	0.22%
2021/12/06	3	49.62	1	49.60	49.20	2	2,207	0.09%
2021/12/03	7	49.34	7	49.42	49.60	0	2,123	0.00%
2021/12/02	43	48.83	33	49.61	48.65	10	1,971	0.51%
2021/12/01	0	0.00	3	47.15	47.15	-3	1,611	-0.19%
2021/11/29	0	0.00	1	45.20	45.80	-1	1,559	-0.06%
2021/11/26	5	46.38	3	46.95	46.15	2	1,518	0.13%
2021/11/25	1	46.15	0	0.00	46.10	1	1,469	0.07%
2021/11/24	0.2	46.13	3	45.85	46.00	-2.8	1,473	-0.19%
2021/11/23	20	46.78	17	47.00	47.05	3	1,332	0.23%
2021/11/22	4	44.54	3	45.00	45.45	1	1,066	0.09%
2021/11/17	1	43.25	0	0.00	43.40	1	1,043	0.10%
2021/11/10	1	44.05	1	44.15	43.80	0	1,119	0.00%
2021/11/08	0	0.00	10	43.60	43.50	-10	1,120	-0.89%
2021/11/05	0	0.00	1	43.30	43.15	-1	1,141	-0.09%
2021/11/03	1	43.10	2	43.33	43.50	-1	1,206	-0.08%
2021/11/01	11	42.90	1	42.30	42.30	10	1,180	0.85%
2021/10/28	0	0.00	1	42.05	41.90	-1	1,182	-0.08%
2021/10/25	1	40.65	1	40.95	41.10	0	1,223	0.00%
2021/10/22	1	40.80	0	0.00	40.90	1	1,260	0.08%
2021/10/21	0	0.00	1	42.00	42.00	-1	1,280	-0.08%
2021/10/20	0	0.00	2	40.95	41.15	-2	1,296	-0.15%
2021/10/19	1	40.55	0	0.00	40.60	1	1,309	0.08%
2021/10/12	1	39.85	0	0.00	40.00	1	1,623	0.06%
2021/10/07	1	40.15	1	40.25	40.20	0	1,668	0.00%
2021/10/05	0	0.00	12	39.69	40.15	-12	1,733	-0.69%
2021/09/15	1	42.55	0	0.00	42.55	1	2,016	0.05%
2021/09/14	0	0.00	5	43.30	43.00	-5	2,020	-0.25%
2021/09/08	2	43.70	0	0.00	42.80	2	2,069	0.10%
2021/09/06	1	44.05	0	0.00	44.05	1	2,092	0.05%
2021/09/03	2	45.10	1	45.35	44.85	1	2,143	0.05%
2021/09/02	1	44.35	3	45.02	44.75	-2	2,191	-0.09%
2021/09/01	2	44.55	0	0.00	44.60	2	2,163	0.09%
2021/08/31	3	44.05	3	44.10	44.35	0	2,153	0.00%
2021/08/30	0	0.00	2	44.05	43.90	-2	2,128	-0.09%
2021/08/25	2	42.50	1	42.25	42.60	1	2,121	0.05%
2021/08/24	2	41.40	1	41.75	41.35	1	2,072	0.05%
2021/08/23	1	41.65	4	41.80	41.75	-3	2,096	-0.14%
2021/08/20	0	0.00	2	43.58	43.40	-2	2,107	-0.09%
2021/08/19	2	43.33	1	43.50	43.15	1	2,115	0.05%
2021/08/18	3	43.68	33	43.92	44.00	-30	2,101	-1.43%
2021/08/17	1	43.95	1	44.30	43.90	0	2,087	0.00%
2021/08/16	10	44.25	0	0.00	44.05	10	2,086	0.48%
2021/08/13	2	45.00	0	0.00	44.90	2	2,080	0.10%
2021/08/12	1	45.60	1	46.10	45.55	0	2,083	0.00%
2021/08/11	9	45.64	0	0.00	45.80	9	2,099	0.43%
2021/08/10	2	47.03	0	0.00	46.75	2	2,098	0.10%
2021/08/09	1	47.65	3	48.12	47.95	-2	2,127	-0.09%
2021/08/05	0	0.00	1	47.60	47.85	-1	2,189	-0.05%
2021/08/02	1	47.40	0	0.00	47.50	1	2,448	0.04%
2021/07/30	0	0.00	2	46.98	47.00	-2	2,500	-0.08%
2021/07/28	6	46.15	3	46.30	46.50	3	2,525	0.12%
2021/07/27	4	47.21	15	47.25	46.90	-11	2,579	-0.43%
2021/07/26	1	47.55	1	47.55	47.70	0	2,606	0.00%
2021/07/23	4	47.33	1	47.75	47.30	3	2,650	0.11%
2021/07/22	2	47.43	1	47.45	47.30	1	2,730	0.04%
2021/07/21	5	47.01	2	47.38	46.95	3	2,826	0.11%
2021/07/20	11	47.15	1	47.15	46.95	10	2,865	0.35%
2021/07/19	7	47.87	5	48.88	48.10	2	2,857	0.07%
2021/07/16	0	0.00	17	47.71	48.00	-17	2,843	-0.60%
2021/07/15	4	46.65	1	46.80	46.75	3	2,853	0.11%
2021/07/14	4	46.16	1	46.35	46.15	3	2,928	0.10%
2021/07/13	2	46.40	3	46.97	46.10	-1	2,951	-0.03%
2021/07/12	0	0.00	1	46.55	46.45	-1	2,936	-0.03%
2021/07/09	1	46.00	0	0.00	45.90	1	2,922	0.03%
2021/07/07	1	46.05	1	46.70	46.10	0	3,009	0.00%
2021/07/06	2	46.00	0	0.00	45.80	2	3,018	0.07%
2021/07/05	2	45.90	1	45.95	45.90	1	3,086	0.03%
2021/07/02	0	0.00	1	45.55	45.10	-1	3,166	-0.03%
2021/07/01	2	45.25	0	0.00	44.95	2	3,180	0.06%
2021/06/30	5	45.75	0	0.00	45.90	5	3,178	0.16%
2021/06/28	0	0.00	6	45.12	45.90	-6	3,144	-0.19%
2021/06/25	1	44.05	1	43.95	43.70	0	3,085	0.00%
2021/06/23	0	0.00	20	43.08	43.30	-20	3,118	-0.64%
2021/06/22	1	43.05	0	0.00	42.90	1	3,132	0.03%
2021/06/15	51	43.80	0	0.00	44.00	51	3,204	1.59%
2021/06/11	0	0.00	4	44.28	44.50	-4	3,218	-0.12%
2021/06/10	32	43.95	37	43.85	44.45	-5	3,320	-0.15%
2021/06/09	0	0.00	1	42.55	42.55	-1	3,290	-0.03%
2021/06/07	1	42.05	0	0.00	42.10	1	3,453	0.03%
2021/06/03	0	0.00	1	43.05	42.80	-1	3,562	-0.03%
2021/06/02	1	42.55	0	0.00	42.55	1	3,572	0.03%
2021/05/28	30	42.95	5	42.93	42.75	25	3,607	0.69%
2021/05/27	12	41.50	4	42.24	42.70	8	3,626	0.22%
2021/05/25	3	42.50	12	42.39	42.25	-9	3,663	-0.25%
2021/05/21	0	0.00	1	41.60	41.40	-1	3,762	-0.03%
2021/05/20	1	40.60	1	41.35	40.70	0	3,804	0.00%
2021/05/19	31	40.94	3	41.25	41.50	28	3,820	0.73%
2021/05/18	0	0.00	2	40.18	40.70	-2	3,833	-0.05%
2021/05/17	1	38.60	1	38.65	38.40	0	3,824	0.00%
2021/05/14	15	41.71	14	42.75	41.40	1	3,785	0.03%
2021/05/13	3	40.10	3	40.98	41.70	0	3,741	0.00%
2021/05/12	10	43.08	3	43.97	43.05	7	3,675	0.19%
2021/05/11	8	47.31	4	47.66	46.65	4	3,625	0.11%
2021/05/10	8	49.43	12	50.33	49.05	-4	3,578	-0.11%
2021/05/07	30	49.15	39	48.77	49.00	-9	3,456	-0.26%
2021/05/06	1	46.35	0	0.00	46.20	1	3,403	0.03%
2021/05/05	8	47.08	10	47.82	46.80	-2	3,379	-0.06%
2021/05/04	7	46.98	14	46.91	47.00	-7	3,393	-0.21%
2021/05/03	4	49.96	0	0.00	49.40	4	3,329	0.12%
2021/04/29	2	51.45	3	51.73	51.20	-1	3,286	-0.03%
2021/04/28	12	51.85	7	51.97	52.40	5	3,255	0.15%
2021/04/27	2	50.65	6	51.88	52.10	-4	3,221	-0.12%
2021/04/26	6	50.50	4	51.35	51.20	2	3,112	0.06%
2021/04/23	0	0.00	0	49.20	49.50	0	3,069	0.00%
2021/04/22	11	49.77	1	49.70	49.00	10	3,058	0.33%
2021/04/21	7	51.16	4	51.20	51.00	3	3,010	0.10%
2021/04/20	3	50.30	12.1	50.51	50.50	-9.1	2,962	-0.31%
2021/04/19	0	0.00	4	49.09	49.15	-4	2,948	-0.14%
2021/04/16	0	0.00	3	48.00	48.25	-3	2,934	-0.10%
2021/04/14	6	47.38	1	47.10	47.30	5	2,945	0.17%
2021/04/13	5	48.51	5	49.36	48.00	0	2,958	0.00%
2021/04/12	0	0.00	5.4	48.79	48.70	-5.4	2,932	-0.18%
2021/04/09	2	48.30	5	48.10	48.00	-3	2,896	-0.10%
2021/04/08	11	49.15	60	48.77	49.20	-49	2,818	-1.74%
2021/04/06	0	0.00	3.4	47.29	47.40	-3.4	2,722	-0.13%
2021/03/30	1	47.25	0	0.00	47.65	1	2,710	0.04%
2021/03/29	0	0.00	4	47.43	47.55	-4	2,695	-0.15%
2021/03/26	0.2	46.40	0	0.00	46.40	0.2	2,670	0.01%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/23	1	46.40	0	0.00	46.30	1	2,685	0.04%
2021/03/19	1	46.80	0	0.00	47.05	1	2,686	0.04%
2021/03/18	1	47.45	1	47.90	47.45	0	2,684	0.00%
2021/03/17	8	47.61	0	0.00	47.45	8	2,696	0.30%
2021/03/16	5.2	47.85	62	47.51	47.55	-56.8	2,723	-2.09%
2021/03/12	1	46.05	8	46.06	46.05	-7	2,647	-0.26%
2021/03/11	4	46.44	10	46.92	46.65	-6	2,776	-0.22%
2021/03/10	75	46.97	79	47.01	47.40	-4	2,775	-0.14%
2021/03/09	0	0.00	1	45.10	45.75	-1	2,732	-0.04%
2021/03/08	41	45.79	1	45.95	45.40	40	2,724	1.47%
2021/03/04	7	46.14	52	46.12	45.35	-45	2,773	-1.62%
2021/03/03	54	45.50	5	45.36	45.70	49	2,737	1.79%
2021/03/02	19	45.56	3	45.80	45.30	16	2,723	0.59%
2021/02/26	2	44.63	2	45.15	45.25	0	2,714	0.00%
2021/02/25	0	0.00	2	45.35	45.05	-2	2,762	-0.07%
2021/02/24	3	44.92	2	44.55	44.55	1	2,748	0.04%
2021/02/23	34	44.30	79	44.83	44.90	-45	2,747	-1.64%
2021/02/22	3	44.07	41	44.16	44.15	-38	2,748	-1.38%
2021/02/19	35	43.55	26	43.07	43.55	9	2,722	0.33%
2021/02/18	1	42.30	1	42.90	42.60	0	2,709	0.00%
2021/02/17	1	42.10	0	0.00	42.20	1	2,696	0.04%
2021/02/04	0	0.00	1	41.55	41.65	-1	2,757	-0.04%
2021/02/02	3	40.95	3	41.32	41.00	0	2,880	0.00%
2021/02/01	8	40.38	0	0.00	40.55	8	2,985	0.27%
2021/01/29	7	41.69	0	0.00	41.00	7	3,053	0.23%
2021/01/27	1	41.65	1	42.00	41.85	0	3,066	0.00%
2021/01/26	5	42.07	3	42.65	41.65	2	3,121	0.06%
2021/01/25	1	41.60	2	42.08	42.00	-1	3,093	-0.03%
2021/01/22	1	40.85	1	41.15	41.35	0	3,087	0.00%
2021/01/21	3	41.02	12	40.73	41.15	-9	3,093	-0.29%
2021/01/20	36	41.51	1	41.45	41.05	35	3,085	1.13%
2021/01/18	3	43.10	1	43.35	43.05	2	3,073	0.07%
2021/01/15	4	44.44	0	0.00	44.10	4	3,052	0.13%
2021/01/14	1	44.75	22	45.16	44.95	-21	3,040	-0.69%
2021/01/13	0	0.00	4	44.74	44.50	-4	2,993	-0.13%
2021/01/12	26	45.03	44	45.22	44.25	-18	2,974	-0.61%
2021/01/11	4	44.15	23	44.39	44.80	-19	2,933	-0.65%
2021/01/08	12	44.15	0	0.00	43.75	12	2,910	0.41%
2021/01/07	0	0.00	2	44.45	44.05	-2	2,898	-0.07%
2021/01/06	16	44.27	10	44.68	43.55	6	2,879	0.21%
2021/01/05	2	44.05	25	44.31	44.55	-23	2,817	-0.82%
2021/01/04	3	43.17	0	0.00	43.60	3	2,789	0.11%
2020/12/29	2	43.05	59	43.15	42.85	-57	2,763	-2.06%
2020/12/25	2	43.05	0	0.00	43.00	2	2,737	0.07%
2020/12/24	2	43.10	6	43.43	43.15	-4	2,735	-0.15%
2020/12/22	2	42.41	2	43.20	42.10	0	2,736	0.00%
2020/12/21	7.2	41.87	2	42.10	42.65	5.2	2,747	0.19%
2020/12/18	6.2	42.62	7	43.03	42.30	-0.8	2,735	-0.03%
2020/12/17	6	42.83	0	0.00	42.85	6	2,738	0.22%
2020/12/16	2.2	43.26	2	43.90	43.35	0.2	2,738	0.01%
2020/12/15	7	43.61	0	0.00	43.15	7	2,734	0.26%
2020/12/14	0.1	44.80	6	44.57	44.70	-5.9	2,708	-0.22%
2020/12/11	17	43.75	6	44.13	43.75	11	2,696	0.41%
2020/12/10	12	44.81	4	45.25	44.70	8	2,658	0.30%
2020/12/09	2	46.20	4	46.58	46.00	-2	2,599	-0.08%
2020/12/08	7	46.00	2	46.70	45.75	5	2,577	0.19%
2020/12/07	16.2	46.95	36	46.95	46.70	-19.8	2,543	-0.78%
2020/12/04	2.1	44.27	72	44.46	45.40	-69.9	2,382	-2.93%
2020/12/03	34	44.26	2	44.35	43.85	32	2,345	1.36%
2020/12/02	3	43.90	0	0.00	43.60	3	2,418	0.12%
2020/12/01	2	43.05	2	43.55	43.80	0	2,532	0.00%
2020/11/30	2	42.85	10	43.08	43.35	-8	2,690	-0.30%
2020/11/27	1	42.45	0	0.00	42.50	1	2,664	0.04%
2020/11/26	8	42.48	0	0.00	42.40	8	2,714	0.29%
2020/11/25	6	42.68	0	0.00	42.55	6	2,843	0.21%
2020/11/24	24	43.55	10	43.87	43.40	14	2,814	0.50%
2020/11/20	2	42.10	37	42.24	42.50	-35	2,711	-1.29%
2020/11/19	34	42.42	26	42.61	42.50	8	2,680	0.30%
2020/11/18	0	0.00	1	42.40	41.95	-1	2,605	-0.04%
2020/11/17	0	0.00	10	41.80	42.00	-10	2,598	-0.38%
2020/11/13	11	41.82	15	42.01	41.75	-4	2,744	-0.15%
2020/11/12	39	41.75	0	0.00	41.45	39	2,788	1.40%
2020/11/11	21	42.19	13	42.22	42.25	8	2,796	0.29%
2020/11/10	12	41.65	33	42.28	42.00	-21	2,788	-0.75%
2020/11/09	85	42.20	7	42.79	41.70	78	2,744	2.84%
2020/11/06	0	0.00	12	41.35	41.85	-12	2,629	-0.46%
2020/11/05	2	40.95	2	40.78	40.75	0	2,578	0.00%
2020/11/04	3	40.52	0	0.00	40.55	3	2,605	0.12%
2020/11/03	28	40.64	4	40.70	40.50	24	2,676	0.90%
2020/11/02	2	39.28	1	39.75	39.75	1	2,768	0.04%
2020/10/30	2	39.63	0	0.00	39.55	2	2,871	0.07%
2020/10/29	6	39.24	4	39.78	39.95	2	2,875	0.07%
2020/10/28	2	39.88	0	0.00	39.95	2	2,879	0.07%
2020/10/27	0	0.00	1	40.60	40.30	-1	2,864	-0.03%
2020/10/26	2	40.15	1	40.10	40.15	1	2,841	0.04%
2020/10/19	0	0.00	3	39.47	39.30	-3	2,917	-0.10%
2020/10/16	1	38.80	1	39.40	38.75	0	2,885	0.00%
2020/10/15	0	0.00	4	39.16	38.85	-4	2,895	-0.14%
2020/10/13	0	0.00	1	38.90	38.85	-1	2,930	-0.03%
2020/10/12	1	38.40	1	38.90	38.35	0	3,055	0.00%
2020/10/05	0	0.00	1	37.95	38.10	-1	3,219	-0.03%
2020/09/30	1	37.40	0	0.00	37.75	1	3,319	0.03%
2020/09/29	20	37.50	1	37.90	37.50	19	3,416	0.56%
2020/09/28	0	0.00	2	37.45	37.35	-2	3,503	-0.06%
2020/09/25	6	37.02	2	37.60	37.05	4	3,597	0.11%
2020/09/24	4	37.81	32	37.56	37.75	-28	3,600	-0.78%
2020/09/23	0	0.00	1	39.05	38.70	-1	3,607	-0.03%
2020/09/22	8	38.64	2	38.85	39.00	6	3,622	0.17%
2020/09/21	4	39.35	0	0.00	39.25	4	3,616	0.11%
2020/09/18	1	39.95	0	0.00	39.95	1	3,611	0.03%
2020/09/14	0	0.00	1	39.70	39.80	-1	3,626	-0.03%
2020/09/11	37	39.51	2	39.35	39.15	35	3,630	0.96%
2020/09/10	42	40.16	1	41.15	40.15	41	3,598	1.14%
2020/09/09	19	39.74	4	40.29	40.35	15	3,577	0.42%
2020/09/08	26	40.93	11	40.45	40.20	15	3,557	0.42%
2020/09/07	26	42.09	3	42.37	41.60	23	3,515	0.65%
2020/09/04	23	41.54	12	41.42	42.70	11	3,435	0.32%
2020/09/03	26	41.68	27	41.71	41.90	-1	3,382	-0.03%
2020/09/02	2	40.05	1	40.50	40.05	1	3,205	0.03%
2020/08/31	13	40.43	1	40.30	40.45	12	3,253	0.37%
2020/08/28	0	0.00	1	38.40	38.95	-1	3,135	-0.03%
2020/08/26	0	0.00	1	38.65	38.60	-1	3,150	-0.03%
2020/08/25	0	0.00	1	38.75	38.70	-1	3,152	-0.03%
2020/08/21	0	0.00	1	37.80	38.15	-1	3,150	-0.03%
2020/08/20	24	37.92	4	38.09	37.30	20	3,144	0.64%
2020/08/19	29	40.21	3	40.25	39.55	26	3,058	0.85%
2020/08/18	9	40.01	3	40.05	40.10	6	2,961	0.20%
2020/08/17	1	39.60	1	39.45	39.35	0	2,871	0.00%
2020/08/13	1	39.10	2	39.53	39.25	-1	2,801	-0.04%
2020/08/10	1	38.75	5	39.10	38.90	-4	2,686	-0.15%
2020/08/07	5	39.00	8.1	38.96	39.25	-3.1	2,659	-0.12%
2020/08/06	1	38.85	5	39.05	38.70	-4	2,595	-0.15%
2020/08/05	10.1	37.81	10	37.67	38.15	0.1	2,456	0.00%
2020/08/04	0	0.00	2	36.85	36.50	-2	2,386	-0.08%
2020/08/03	2	36.45	2	36.23	36.10	0	2,385	0.00%
2020/07/31	1	35.65	11	35.66	35.80	-10	2,378	-0.42%
2020/07/30	0	0.00	2	35.35	35.30	-2	2,384	-0.08%
2020/07/29	0	0.00	1	34.80	34.65	-1	2,419	-0.04%
2020/07/28	6	34.92	2	35.30	34.25	4	2,427	0.16%
2020/07/27	5	36.13	1	36.50	35.90	4	2,417	0.17%
2020/07/24	10	37.01	0	0.00	36.65	10	2,409	0.42%
2020/07/22	1	37.75	0	0.00	37.60	1	2,412	0.04%
2020/07/21	0	0.00	1	37.70	37.50	-1	2,410	-0.04%
2020/07/20	1	37.20	0	0.00	37.40	1	2,411	0.04%
2020/07/17	0	0.00	5	37.55	37.65	-5	2,426	-0.21%
2020/07/16	2	38.80	0	0.00	38.00	2	2,412	0.08%
2020/07/15	1	38.00	0	0.00	37.30	1	2,293	0.04%
2020/07/14	10	37.60	0	0.00	37.65	10	2,279	0.44%
2020/07/08	0	0.00	1	40.05	40.20	-1	2,138	-0.05%
2020/07/07	2	40.85	1	40.15	40.10	1	2,056	0.05%
2020/07/06	10	40.25	5	39.74	40.35	5	2,010	0.25%
2020/07/03	3	39.10	4	39.10	39.10	-1	1,973	-0.05%
2020/07/02	0	0.00	7	38.67	38.95	-7	1,972	-0.35%
2020/07/01	0	0.00	2	38.33	38.20	-2	1,942	-0.10%
2020/06/30	1	37.65	2	37.98	37.85	-1	1,944	-0.05%
2020/06/19	0	0.00	1	38.35	37.70	-1	1,968	-0.05%
2020/06/18	1	37.25	1	37.45	37.65	0	1,963	0.00%
2020/06/16	1	37.20	1	37.45	37.50	0	1,981	0.00%
2020/06/12	4	37.18	4	37.29	37.50	0	2,057	0.00%
2020/06/11	1	38.55	0	0.00	38.20	1	2,092	0.05%
2020/06/10	0	0.00	1	39.05	38.85	-1	2,073	-0.05%
2020/06/08	1	38.65	1	39.20	38.65	0	2,085	0.00%
2020/06/05	6	38.57	27	38.35	38.80	-21	2,038	-1.03%
2020/06/04	0	0.00	3	37.53	37.60	-3	1,977	-0.15%
2020/05/25	1	36.10	0	0.00	36.10	1	1,953	0.05%
2020/05/22	20	36.40	0	0.00	36.15	20	1,975	1.01%
2020/05/13	1	36.85	0	0.00	36.90	1	1,985	0.05%
2020/05/12	5	37.20	0	0.00	37.15	5	1,965	0.25%
2020/05/11	1	37.25	0	0.00	37.25	1	1,964	0.05%
2020/05/08	0	0.00	5	38.10	38.00	-5	1,929	-0.26%
2020/05/06	1	37.30	1	37.95	37.30	0	1,921	0.00%
2020/05/05	1	37.05	1	37.75	37.50	0	1,920	0.00%
2020/05/04	1	36.25	1	36.65	36.50	0	1,899	0.00%
2020/04/30	5	37.20	0	0.00	37.30	5	1,901	0.26%
2020/04/29	0	0.00	2	36.75	36.95	-2	1,895	-0.11%
2020/04/28	2	37.80	25	37.51	36.90	-23	1,899	-1.21%
2020/04/27	0	0.00	1	36.05	36.15	-1	1,898	-0.05%
2020/04/24	2	35.60	1	35.75	35.50	1	1,887	0.05%
2020/04/23	1	35.80	1	36.40	35.85	0	1,893	0.00%
2020/04/22	2	34.83	1	34.75	35.40	1	1,892	0.05%
2020/04/20	2	35.15	2	35.40	35.25	0	1,879	0.00%
2020/04/16	2	34.95	1	35.25	35.25	1	1,874	0.05%
2020/04/15	1	35.05	2	35.33	35.20	-1	1,867	-0.05%
2020/04/13	1	33.90	0	0.00	33.65	1	1,898	0.05%
2020/04/10	2	34.00	0	0.00	34.10	2	1,941	0.10%
2020/04/06	1	30.30	0	0.00	30.50	1	2,106	0.05%
2020/04/01	0	0.00	3	30.55	30.35	-3	2,111	-0.14%
2020/03/31	5	29.90	2	29.75	29.85	3	2,100	0.14%
2020/03/30	1	29.30	0	0.00	29.65	1	2,106	0.05%
2020/03/25	1	29.80	0	0.00	29.60	1	2,303	0.04%
2020/03/23	10	27.65	0	0.00	27.65	10	2,309	0.43%
2020/03/19	5	26.00	0	0.00	25.90	5	2,334	0.21%
2020/03/18	20	29.30	0	0.00	28.60	20	2,311	0.87%
2020/03/13	7	28.50	0	0.00	29.25	7	2,295	0.30%
2020/03/12	9	32.68	1	32.00	31.60	8	2,293	0.35%
2020/03/05	22	37.73	0	0.00	37.70	22	2,369	0.93%
2020/02/27	1	37.80	0	0.00	37.75	1	2,381	0.04%
2020/02/25	1	39.15	0	0.00	39.40	1	2,350	0.04%
2020/02/13	0	0.00	1	38.70	38.25	-1	2,292	-0.04%
2020/02/07	1	37.80	0	0.00	37.50	1	2,319	0.04%
2020/02/05	2	37.98	0	0.00	38.00	2	2,314	0.09%
2020/02/04	0	0.00	1	38.65	38.70	-1	2,318	-0.04%
2020/02/03	9	36.31	1	36.70	37.10	8	2,340	0.34%
2020/01/31	2	38.15	0	0.00	38.50	2	2,324	0.09%
2020/01/30	2	39.03	2	40.15	38.50	0	2,327	0.00%
2020/01/17	0	0.00	1	42.65	42.65	-1	2,289	-0.04%
2020/01/16	1	43.35	2	43.15	42.80	-1	2,304	-0.04%
2020/01/15	2	43.28	0	0.00	42.85	2	2,295	0.09%
2020/01/14	0	0.00	1	42.55	43.40	-1	2,302	-0.04%
2020/01/13	1	42.55	0	0.00	42.35	1	2,339	0.04%
2020/01/08	1	42.60	1.1	43.40	42.70	-0.1	2,347	0.00%
2020/01/06	0	0.00	2	43.65	44.00	-2	2,279	-0.09%
2020/01/03	1	44.60	12	45.16	44.30	-11	2,241	-0.49%
2020/01/02	2	44.20	5	44.07	44.05	-3	2,112	-0.14%
2019/12/31	4	43.95	0	0.00	44.05	4	2,082	0.19%
2019/12/30	73	44.45	71	44.68	44.65	2	2,044	0.10%
2019/12/26	60	42.93	0	0.00	42.75	60	1,943	3.09%
2019/12/23	1	42.55	0	0.00	42.15	1	2,006	0.05%
2019/12/20	5	43.94	9	43.95	43.35	-4	1,974	-0.20%
2019/12/19	2	43.38	1	44.15	43.95	1	1,810	0.06%
2019/12/18	6	43.43	0	0.00	43.85	6	1,777	0.34%
2019/12/17	0	0.00	10	43.35	43.15	-10	1,746	-0.57%
2019/12/16	0	0.00	1	43.40	43.40	-1	1,719	-0.06%
2019/12/13	0	0.00	1	42.80	42.50	-1	1,681	-0.06%
2019/12/12	0	0.00	2	42.60	42.30	-2	1,649	-0.12%
2019/12/11	16	42.34	1	42.45	42.30	15	1,612	0.93%
2019/12/10	0	0.00	1	41.70	42.10	-1	1,579	-0.06%
2019/12/09	1	41.75	1	42.40	41.70	0	1,550	0.00%
2019/12/06	0	0.00	6	40.93	41.65	-6	1,494	-0.40%
2019/12/04	1	40.85	2	40.40	40.40	-1	1,471	-0.07%
2019/11/26	5	39.75	0	0.00	39.85	5	1,468	0.34%
2019/11/13	2	39.45	0	0.00	39.30	2	1,499	0.13%
2019/11/01	1	39.95	0	0.00	40.10	1	1,513	0.07%
2019/10/31	0	0.00	1	40.60	40.90	-1	1,505	-0.07%
2019/10/29	2	40.25	0	0.00	40.00	2	1,458	0.14%
2019/10/23	1	41.10	3	41.00	41.00	-2	1,439	-0.14%
2019/10/22	0	0.00	1	41.85	41.35	-1	1,441	-0.07%
2019/10/21	2	40.90	9	41.42	41.35	-7	1,426	-0.49%
2019/10/14	0	0.00	1	40.25	40.10	-1	1,363	-0.07%
2019/10/09	1	39.65	0	0.00	39.10	1	1,358	0.07%
2019/10/01	2	40.95	1	40.50	40.90	1	1,644	0.06%
2019/09/26	1	39.50	0	0.00	39.05	1	1,632	0.06%
2019/09/25	2	38.90	0	0.00	38.80	2	1,637	0.12%
2019/09/19	0	0.00	2	39.50	39.50	-2	1,698	-0.12%
2019/09/18	2	39.58	0	0.00	39.50	2	1,726	0.12%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/09	1	39.65	0	0.00	39.65	1	1,939	0.05%
2019/09/06	3	41.08	8	40.60	40.60	-5	1,926	-0.26%
2019/09/05	0	0.00	1	42.40	42.05	-1	1,903	-0.05%
2019/09/04	8	41.83	0	0.00	41.85	8	1,947	0.41%
2019/09/02	1	41.00	0	0.00	41.85	1	1,963	0.05%
2019/08/30	0	0.00	1	41.60	41.40	-1	1,962	-0.05%
2019/08/26	1	40.60	0	0.00	40.50	1	1,925	0.05%
2019/08/19	0	0.00	4	41.59	41.70	-4	1,963	-0.20%
2019/08/16	2	41.25	1	41.20	41.00	1	1,981	0.05%
2019/08/14	20	40.92	20	41.19	40.85	0	1,973	0.00%
2019/08/12	0	0.00	6	39.58	40.00	-6	1,965	-0.31%
2019/08/05	1	39.65	2	39.85	39.55	-1	2,017	-0.05%
2019/08/02	2	40.35	0	0.00	40.25	2	2,051	0.10%
2019/07/31	0	0.00	3	41.65	41.75	-3	2,083	-0.14%
2019/07/25	1	41.95	1	41.90	42.00	0	2,094	0.00%
2019/07/24	2	41.78	0	0.00	41.55	2	2,117	0.09%
2019/07/23	0	0.00	1	41.65	41.70	-1	2,189	-0.05%
2019/07/19	0	0.00	1	41.30	41.00	-1	2,238	-0.04%
2019/07/18	2	41.45	1	41.85	40.95	1	2,274	0.04%
2019/07/17	1	41.70	2	42.15	41.70	-1	2,295	-0.04%
2019/07/16	1	42.10	2	42.20	42.25	-1	2,368	-0.04%
2019/07/15	1	41.50	0	0.00	41.75	1	2,528	0.04%
2019/07/10	4	42.15	0	0.00	42.00	4	3,090	0.13%
2019/07/09	9	42.12	1	41.95	41.80	8	3,143	0.25%
2019/07/08	0	0.00	2	46.48	46.50	-2	3,069	-0.07%
2019/07/05	5	46.31	4	46.05	46.00	1	3,050	0.03%
2019/07/04	0	0.00	1	45.40	46.05	-1	3,035	-0.03%
2019/07/03	2	45.10	1	45.05	44.95	1	3,051	0.03%
2019/07/02	0	0.00	1	45.45	45.35	-1	3,074	-0.03%
2019/07/01	2	45.08	2	45.25	45.15	0	3,094	0.00%
2019/06/28	2	44.35	1	44.50	44.30	1	3,121	0.03%
2019/06/27	2	44.40	3	44.48	44.30	-1	3,215	-0.03%
2019/06/26	3	44.03	1	44.30	44.00	2	3,467	0.06%
2019/06/24	1	44.15	2	44.40	44.80	-1	3,698	-0.03%
2019/06/21	2	44.40	2	44.40	44.20	0	3,702	0.00%
2019/06/20	0	0.00	3	44.82	44.60	-3	3,710	-0.08%
2019/06/19	2	44.08	0	0.00	43.90	2	3,704	0.05%
2019/06/18	2	44.03	0	0.00	43.90	2	3,689	0.05%
2019/06/17	2	42.75	2	43.45	44.20	0	3,652	0.00%
2019/06/06	1	41.80	0	0.00	41.75	1	3,746	0.03%
2019/06/05	1	42.60	0	0.00	42.20	1	3,763	0.03%
2019/06/04	0	0.00	1	42.75	42.75	-1	3,818	-0.03%
2019/05/31	1	43.35	0	0.00	43.35	1	3,918	0.03%
2019/05/30	0	0.00	1	42.75	42.90	-1	4,058	-0.02%
2019/05/29	2	42.08	0	0.00	42.00	2	4,130	0.05%
2019/05/28	1	42.10	3	42.43	42.65	-2	4,211	-0.05%
2019/05/24	2	41.90	0	0.00	41.75	2	4,340	0.05%
2019/05/17	2	43.60	1	43.15	43.00	1	4,825	0.02%
2019/05/15	0	0.00	2	45.20	45.40	-2	4,949	-0.04%
2019/05/13	1	45.35	0	0.00	44.30	1	5,210	0.02%
2019/05/10	3	46.18	1	46.60	46.40	2	5,309	0.04%
2019/05/09	1	46.55	2	47.00	46.30	-1	5,301	-0.02%
2019/05/08	0	0.00	1	47.00	47.15	-1	5,339	-0.02%
2019/05/07	1	47.10	0	0.00	46.80	1	5,398	0.02%
2019/05/06	1	46.85	0	0.00	46.65	1	5,445	0.02%
2019/05/03	0	0.00	1	48.15	48.00	-1	5,453	-0.02%
2019/04/29	5	48.02	0	0.00	47.00	5	5,443	0.09%
2019/04/26	5	49.86	1	49.90	49.35	4	5,378	0.07%
2019/04/25	1	50.40	0	0.00	50.40	1	5,380	0.02%
2019/04/22	4	50.45	7	51.47	50.40	-3	5,390	-0.06%
2019/04/19	9	52.80	2	53.20	51.50	7	5,344	0.13%
2019/04/18	16	52.51	38	54.20	51.90	-22	5,217	-0.42%
2019/04/17	22	52.10	20	52.23	52.10	2	4,912	0.04%
2019/04/16	24	50.53	2	51.10	51.20	22	4,821	0.46%
2019/04/15	1	51.20	4	51.55	50.80	-3	4,788	-0.06%
2019/04/12	1	50.90	10	50.90	51.20	-9	4,768	-0.19%
2019/04/11	4	51.20	7	51.37	50.50	-3	4,731	-0.06%
2019/04/10	0	0.00	4	50.40	50.80	-4	4,659	-0.09%
2019/04/09	5	50.42	1	49.65	50.40	4	4,635	0.09%
2019/04/08	2	50.60	0	0.00	49.60	2	4,577	0.04%
2019/04/03	1	49.70	19	49.40	49.90	-18	4,572	-0.39%
2019/04/02	1	49.70	177	49.32	49.20	-176	4,554	-3.86%	大賣/鉅額交易
2019/04/01	0	0.00	1	51.60	49.55	-1	4,514	-0.02%
2019/03/29	23	51.93	13	51.32	51.00	10	4,422	0.23%
2019/03/28	7	50.37	10	50.27	50.20	-3	4,217	-0.07%
2019/03/27	209	48.34	9	48.97	49.10	200	4,070	4.91%	大買/鉅額交易
2019/03/26	2	48.13	3	48.33	47.95	-1	4,058	-0.02%
2019/03/25	2	47.80	1	47.90	47.95	1	4,079	0.02%
2019/03/22	2	48.48	3	48.72	48.85	-1	4,131	-0.02%
2019/03/21	0	0.00	1	48.40	48.00	-1	4,149	-0.02%
2019/03/20	2	47.95	0	0.00	48.15	2	4,213	0.05%
2019/03/19	1	47.50	1	47.90	47.70	0	4,255	0.00%
2019/03/18	2	47.90	2	47.95	47.80	0	4,279	0.00%
2019/03/15	0	0.00	2	48.80	48.30	-2	4,320	-0.05%
2019/03/14	1	48.00	4	48.49	48.20	-3	4,347	-0.07%
2019/03/13	1	47.25	1	47.45	47.35	0	4,420	0.00%
2019/03/12	7	48.97	0	0.00	48.45	7	4,427	0.16%
2019/03/08	3	48.82	3	49.08	48.95	0	4,900	0.00%
2019/03/07	5	49.65	1	50.30	48.90	4	5,053	0.08%
2019/03/05	45	50.19	45	50.31	49.40	0	5,330	0.00%
2019/03/04	25	49.29	31	48.95	49.95	-6	5,322	-0.11%
2019/02/27	3	47.30	3	47.33	48.60	0	5,299	0.00%
2019/02/25	0	0.00	10	49.70	49.65	-10	5,363	-0.19%
2019/02/22	0	0.00	10	49.49	49.25	-10	5,642	-0.18%
2019/02/21	10	49.80	0	0.00	49.65	10	5,740	0.17%
2019/02/20	10	49.51	42	49.19	49.45	-32	6,090	-0.53%
2019/02/19	12	48.48	13	48.33	48.20	-1	6,410	-0.02%
2019/02/18	0	0.00	1	47.15	47.00	-1	6,365	-0.02%
2019/02/15	21	47.22	2	47.00	46.30	19	6,500	0.29%
2019/02/14	0	0.00	24	47.12	46.90	-24	6,474	-0.37%
2019/02/13	3	47.55	5	46.90	47.50	-2	6,440	-0.03%
2019/02/12	45	47.22	32	47.21	46.30	13	6,335	0.21%
2019/02/11	12	46.02	17	44.84	46.15	-5	6,297	-0.08%
2019/01/30	3	44.02	2	44.10	43.90	1	6,298	0.02%
2019/01/29	17	44.10	1	43.75	43.90	16	6,405	0.25%
2019/01/28	18	43.95	16	43.98	43.85	2	6,408	0.03%
2019/01/25	1	42.95	4	42.98	42.65	-3	6,668	-0.04%
2019/01/24	0	0.00	2	42.75	42.25	-2	6,838	-0.03%
2019/01/23	1	41.55	0	0.00	42.30	1	6,947	0.01%
2019/01/22	1	42.10	1	42.15	41.90	0	7,014	0.00%
2019/01/21	1	42.40	1	42.45	42.45	0	7,070	0.00%
2019/01/17	1	42.30	1	42.90	41.45	0	7,253	0.00%
2019/01/15	2	42.15	1	42.20	42.00	1	7,408	0.01%
2019/01/11	1	41.20	2	41.75	40.85	-1	7,575	-0.01%
2019/01/10	2	41.03	0	0.00	40.80	2	7,608	0.03%
2019/01/09	1	41.85	7	40.98	41.50	-6	7,678	-0.08%
2019/01/08	0	0.00	16	39.43	39.80	-16	7,699	-0.21%
2019/01/07	0	0.00	2	38.80	39.00	-2	7,804	-0.03%
2019/01/04	2	37.18	1	37.55	37.70	1	8,013	0.01%
2018/12/28	0	0.00	16	39.31	39.25	-16	8,464	-0.19%
2018/12/27	2	39.60	2	39.93	39.35	0	8,678	0.00%
2018/12/26	1	38.85	1	39.55	38.70	0	8,713	0.00%
2018/12/25	3	39.05	1	39.15	39.15	2	8,747	0.02%
2018/12/24	2	39.50	1	39.55	40.00	1	8,822	0.01%
2018/12/21	1	38.60	1	39.35	40.10	0	8,977	0.00%
2018/12/20	8	40.26	0	0.00	39.25	8	9,028	0.09%
2018/12/19	1	41.50	2	41.60	41.25	-1	9,063	-0.01%
2018/12/18	2	41.13	0	0.00	41.15	2	9,120	0.02%
2018/12/17	6	42.53	6	43.27	42.35	0	9,208	0.00%
2018/12/14	6	41.97	1	41.85	43.40	5	9,231	0.05%
2018/12/13	0	0.00	5	42.60	42.10	-5	9,257	-0.05%
2018/12/12	2	42.38	6	42.01	42.15	-4	9,320	-0.04%
2018/12/11	12	41.39	3	41.63	41.20	9	9,419	0.10%
2018/12/10	5	41.07	2	41.35	41.00	3	9,549	0.03%
2018/12/07	1	42.10	4	42.56	42.40	-3	9,581	-0.03%
2018/12/06	4	41.13	1	41.00	41.35	3	9,661	0.03%
2018/12/04	3	45.98	5	46.28	45.30	-2	9,765	-0.02%
2018/12/03	12	46.00	3	45.60	46.00	9	9,903	0.09%
2018/11/30	3	43.12	3	43.35	42.85	0	9,702	0.00%
2018/11/29	5	43.42	5	43.90	42.60	0	9,660	0.00%
2018/11/28	15	43.14	11	43.65	43.35	4	9,822	0.04%
2018/11/27	3	42.13	5	41.87	42.70	-2	10,097	-0.02%
2018/11/26	10	41.90	6	41.65	41.90	4	10,169	0.04%
2018/11/23	5	41.60	5	40.80	40.95	0	10,650	0.00%
2018/11/22	6	43.04	0	0.00	42.20	6	11,237	0.05%
2018/11/21	2	43.78	3	44.20	43.45	-1	11,316	-0.01%
2018/11/20	3	43.10	1	42.80	42.85	2	11,248	0.02%
2018/11/19	3	43.35	2	43.10	43.35	1	11,244	0.01%
2018/11/16	19	39.95	29	40.72	42.45	-10	10,913	-0.09%
2018/11/15	7	38.33	5	38.42	38.60	2	10,502	0.02%
2018/11/14	2	38.30	0	0.00	38.15	2	10,558	0.02%
2018/11/13	0	0.00	1	35.00	36.30	-1	10,537	-0.01%
2018/11/08	1	39.15	5	38.99	37.60	-4	11,142	-0.04%
2018/11/06	0	0.00	3	38.72	36.55	-3	11,635	-0.03%
2018/11/05	0	0.00	1	38.20	38.30	-1	11,813	-0.01%
2018/11/02	14	39.78	16	39.80	38.50	-2	12,206	-0.02%
2018/11/01	2	37.30	3	38.33	38.00	-1	12,109	-0.01%
2018/10/31	1	36.00	1	35.95	35.60	0	12,270	0.00%
2018/10/23	2	38.60	2	38.20	37.20	0	14,375	0.00%
2018/10/18	1	38.75	1	38.00	38.20	0	15,189	0.00%
2018/10/17	1	40.00	1	38.10	37.95	0	15,515	0.00%
2018/10/16	2	39.15	2	39.35	38.70	0	15,752	0.00%
2018/10/15	1	38.70	1	38.45	38.10	0	16,077	0.00%
2018/10/12	1	37.70	0	0.00	38.00	1	16,424	0.01%
2018/10/11	15	35.93	1	36.00	35.65	14	16,551	0.08%
2018/10/09	2	39.98	4	39.49	39.60	-2	16,632	-0.01%
2018/10/08	2	38.25	0	0.00	38.70	2	16,608	0.01%
2018/10/05	0	0.00	1	41.15	40.55	-1	16,636	-0.01%
2018/10/04	1	45.55	1	44.80	44.50	0	16,728	0.00%
2018/10/01	0	0.00	1	45.60	45.50	-1	16,997	-0.01%
2018/09/27	1	44.65	0	0.00	44.55	1	17,100	0.01%
2018/09/21	1	47.00	0	0.00	47.45	1	17,599	0.01%
2018/09/20	0	0.00	1	46.60	46.30	-1	17,626	-0.01%
2018/09/19	2	46.75	2	47.53	45.90	0	17,739	0.00%
2018/09/18	1	46.25	0	0.00	46.20	1	18,029	0.01%
2018/09/17	0	0.00	1	48.55	47.50	-1	18,147	-0.01%
2018/09/14	2	46.65	2	46.63	47.20	0	18,202	0.00%
2018/09/13	1	46.40	0	0.00	45.30	1	18,300	0.01%
2018/09/12	0	0.00	7	46.96	46.20	-7	18,486	-0.04%
2018/09/11	1	48.90	0	0.00	47.95	1	18,890	0.01%
2018/09/10	1	48.55	2	47.38	46.90	-1	19,253	-0.01%
2018/09/07	0	0.00	3	48.67	48.00	-3	19,522	-0.02%
2018/09/06	1	51.40	0	0.00	51.40	1	19,801	0.01%
2018/09/05	4	52.08	3	51.73	51.70	1	20,055	0.00%
2018/09/04	8	52.65	8	52.48	52.50	0	20,382	0.00%
2018/09/03	11	57.85	12	53.68	53.20	-1	20,383	0.00%
2018/08/31	16	58.94	24	59.04	59.10	-8	20,235	-0.04%
2018/08/30	10	59.01	3	59.17	59.50	7	20,644	0.03%
2018/08/29	22	57.89	16.1	56.46	58.60	5.9	20,528	0.03%
2018/08/28	7	54.06	8	54.49	53.70	-1	20,044	0.00%
2018/08/27	4	53.30	11	52.52	53.60	-7	20,136	-0.03%
2018/08/24	10	51.40	22	51.56	51.20	-12	20,142	-0.06%
2018/08/23	11	51.61	1	51.00	50.90	10	20,315	0.05%
2018/08/22	2	52.95	0	0.00	52.80	2	20,443	0.01%
2018/08/21	1	53.30	0	0.00	53.30	1	20,954	0.00%
2018/08/20	2	52.20	13	52.59	53.10	-11	21,048	-0.05%
2018/08/17	12.1	52.42	8	53.99	51.70	4.1	21,292	0.02%
2018/08/16	9	51.49	31	52.67	53.00	-22	21,414	-0.10%
2018/08/15	19	51.73	4	51.40	50.90	15	21,712	0.07%
2018/08/14	19	52.97	24	53.93	53.00	-5	21,833	-0.02%
2018/08/13	15	53.15	8	53.31	53.00	7	21,720	0.03%
2018/08/10	2	55.20	0	0.00	54.70	2	21,906	0.01%
2018/08/09	30	56.84	32	56.74	57.20	-2	22,026	-0.01%
2018/08/08	4	55.83	3	56.90	54.00	1	21,777	0.00%
2018/08/07	26	56.60	35	56.85	57.00	-9	21,945	-0.04%
2018/08/06	56	56.05	50	56.14	56.10	6	21,671	0.03%
2018/08/03	8	52.96	8	53.74	55.10	0	21,681	0.00%
2018/08/02	28	53.30	30	54.19	52.60	-2	21,360	-0.01%
2018/08/01	32	55.97	31	56.16	56.30	1	21,195	0.00%
2018/07/31	47	55.56	37	55.48	55.00	10	21,293	0.05%
2018/07/30	37	60.98	30	60.50	56.90	7	21,006	0.03%
2018/07/27	22	61.01	5	62.36	63.20	17	20,592	0.08%
2018/07/26	3	60.90	2	59.95	59.50	1	20,199	0.00%
2018/07/24	23	59.27	20	59.63	59.30	3	19,543	0.02%
2018/07/23	10	57.64	10	57.07	58.40	0	19,192	0.00%
2018/07/20	34	62.35	34	62.02	57.50	0	18,857	0.00%
2018/07/19	22	62.32	24	61.90	62.50	-2	18,399	-0.01%
2018/07/18	31	64.48	26	64.91	63.10	5	17,954	0.03%
2018/07/17	6	71.02	11	71.22	70.10	-5	17,612	-0.03%
2018/07/16	4	76.25	4.2	75.57	74.00	-0.2	17,421	0.00%
2018/07/13	6	80.35	5	79.90	77.40	1	17,352	0.01%
2018/07/12	5	78.68	6	77.32	79.60	-1	17,118	-0.01%
2018/07/11	2	74.25	0	0.00	74.10	2	16,907	0.01%
2018/07/10	11	75.05	0	0.00	75.40	11	16,942	0.06%
2018/07/09	51	75.77	57	74.10	74.70	-6	16,812	-0.04%
2018/07/06	7	69.64	3	70.77	71.20	4	16,621	0.02%
2018/07/05	6	75.83	0	0.00	74.30	6	16,436	0.04%
2018/07/04	2	78.00	20	76.60	78.00	-18	16,343	-0.11%
2018/07/03	10	82.86	14	83.06	80.30	-4	16,062	-0.02%
2018/07/02	16	83.11	3	84.10	82.00	13	15,824	0.08%
2018/06/29	6	80.90	6	81.45	81.00	0	15,564	0.00%
2018/06/28	4	80.95	6	81.03	79.50	-2	15,407	-0.01%
2018/06/27	20	85.77	24	86.27	81.70	-4	15,197	-0.03%
2018/06/26	14	81.26	8	80.98	83.80	6	14,811	0.04%
2018/06/25	8	80.26	8	79.33	79.00	0	14,555	0.00%
2018/06/22	20	83.99	175	80.25	82.00	-155	14,376	-1.08%	大賣/鉅額交易
2018/06/21	22	86.04	29	85.91	84.80	-7	14,108	-0.05%
2018/06/20	37	85.94	20	86.51	83.90	17	13,863	0.12%
2018/06/19	20	90.25	38	89.58	92.50	-18	13,401	-0.13%
2018/06/15	19	87.44	15	90.18	86.20	4	12,909	0.03%
2018/06/14	28	85.74	40	86.59	88.40	-12	12,439	-0.10%
2018/06/13	24	82.33	119	83.29	82.50	-95	11,881	-0.80%	大賣/
2018/06/12	58	84.19	33.3	83.28	81.40	24.8	11,487	0.22%
2018/06/11	100	79.57	19	76.63	81.20	81	10,989	0.74%
2018/06/08	10	74.27	30	74.36	73.90	-20	10,619	-0.19%
2018/06/07	27	71.89	22	71.96	72.10	5	10,315	0.05%
2018/06/06	2	68.25	23.4	67.19	71.10	-21.4	9,695	-0.22%
2018/06/05	5	66.24	2	64.70	64.70	3	9,274	0.03%
2018/06/04	35	68.05	1	69.00	67.00	34	9,060	0.38%
2018/06/01	7	67.54	11	65.85	68.40	-4	8,759	-0.05%
2018/05/31	32	66.18	24	66.83	63.50	8	8,530	0.09%
2018/05/30	3	65.07	21	65.58	67.60	-18	8,298	-0.22%
2018/05/29	15	68.72	6	69.27	68.00	9	8,049	0.11%
2018/05/28	1	63.00	13	64.50	66.10	-12	7,484	-0.16%
2018/05/25	12	56.21	30	59.03	60.10	-18	7,226	-0.25%
2018/05/24	5	54.36	1	55.00	54.70	4	6,818	0.06%
2018/05/23	44	51.31	39	51.84	53.60	5	6,462	0.08%
2018/05/22	21	50.09	27	50.20	50.00	-6	5,898	-0.10%
2018/05/21	33	48.05	28	48.06	48.60	5	5,531	0.09%
2018/05/18	37	48.35	40	48.47	47.30	-3	5,303	-0.06%
2018/05/17	60	47.48	70.1	47.60	48.70	-10.1	4,741	-0.21%
2018/05/16	11	46.90	0	0.00	47.00	11	4,302	0.26%
2018/05/15	56	48.17	24	48.10	48.40	32	4,095	0.78%
2018/05/11	184	39.88	30	39.72	40.95	154	3,612	4.26%	大買/鉅額交易
2018/05/10	11	37.24	1	37.25	37.25	10	3,268	0.31%
2018/05/09	5	37.28	0	0.00	37.80	5	3,153	0.16%
2018/05/08	29	37.43	31	36.79	37.10	-2	2,984	-0.07%
2018/05/07	26	34.19	47	35.82	36.70	-21	2,594	-0.81%
2018/05/04	17	33.47	70	34.03	33.40	-53	2,251	-2.35%
2018/05/03	0	0.00	10	31.95	32.35	-10	2,047	-0.49%
2018/05/02	8	31.85	8	31.80	31.60	0	2,001	0.00%
2018/04/30	3	31.90	11	32.14	31.25	-8	1,998	-0.40%
2018/04/27	0	0.00	10	29.78	31.05	-10	1,933	-0.52%
2018/04/23	5	32.35	0	0.00	32.10	5	2,271	0.22%
2018/04/20	11	32.01	10	32.25	31.90	1	2,552	0.04%
2018/04/19	40	32.80	0	0.00	32.75	40	2,532	1.58%
2018/04/18	11	32.05	7	32.50	32.45	4	2,504	0.16%
2018/04/17	40	32.95	32	33.08	31.80	8	2,501	0.32%
2018/04/16	35	33.18	6	32.93	33.30	29	2,483	1.17%
2018/04/10	1	30.70	2	30.75	30.70	-1	2,521	-0.04%
2018/04/03	1	30.95	0	0.00	30.90	1	2,640	0.04%
2018/03/28	2	31.30	0	0.00	30.90	2	2,788	0.07%
2018/03/27	0	0.00	1	31.00	31.65	-1	2,814	-0.04%
2018/03/26	1	30.55	0	0.00	30.60	1	2,782	0.04%
2018/03/22	2	32.95	0	0.00	32.05	2	2,764	0.07%
2018/03/19	1	32.45	1	32.00	32.00	0	2,702	0.00%
2018/03/07	1	31.05	0	0.00	30.65	1	3,205	0.03%
2018/03/05	0	0.00	6	32.07	32.00	-6	3,547	-0.17%
2018/03/01	0	0.00	2	30.75	31.10	-2	3,543	-0.06%
2018/02/09	1	27.80	0	0.00	28.50	1	3,653	0.03%
2018/02/05	2	29.50	0	0.00	30.35	2	3,722	0.05%
2018/01/29	3	30.90	0	0.00	30.85	3	4,307	0.07%
2018/01/23	15	31.85	15	32.10	31.50	0	4,310	0.00%
2018/01/22	0	0.00	1	32.30	32.10	-1	4,289	-0.02%
2018/01/18	1	32.10	0	0.00	31.85	1	4,188	0.02%
2018/01/17	5	32.30	1	32.85	32.15	4	4,078	0.10%
2018/01/16	0	0.00	24	34.39	34.80	-24	3,831	-0.63%
2018/01/11	2	31.73	7	31.66	32.00	-5	3,509	-0.14%
2018/01/10	0	0.00	1	32.50	31.30	-1	3,474	-0.03%
2018/01/09	7	31.49	6	31.73	31.90	1	3,420	0.03%
2018/01/08	7	31.77	5	32.25	31.00	2	3,373	0.06%
2018/01/03	8	31.15	8	31.45	31.35	0	3,194	0.00%