大成 (1210)-群益金鼎-高雄券商分點個股進出

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

大成

(1210)

可現股當沖

股價
58.1
漲跌
▲0.5
漲幅
+0.87%
成交量
1,832張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/13	0	0.00	0.3	58.00	58.10	-0.3	2,247	-0.01%
2024/05/10	0	0.00	0.2	57.70	57.60	-0.2	2,230	-0.01%
2024/05/08	0.6	57.70	2	58.10	58.10	-1.4	2,218	-0.06%
2024/04/26	0	0.00	1	57.00	57.00	-1	2,180	-0.05%
2024/04/25	0.4	57.10	5	57.20	57.40	-4.6	2,166	-0.21%
2024/04/23	0	0.00	6	56.97	57.40	-6	2,142	-0.28%
2024/04/22	1.6	56.10	0	0.00	56.40	1.6	2,093	0.08%
2024/04/19	1	55.30	4	55.60	55.50	-3	2,041	-0.15%
2024/04/18	0	0.00	4	55.80	55.70	-4	1,980	-0.20%
2024/04/17	0	0.00	1	56.00	55.60	-1	1,957	-0.05%
2024/04/16	2	55.35	0	0.00	55.20	2	1,952	0.10%
2024/04/15	0	0.00	20	56.20	56.30	-20	1,925	-1.04%
2024/04/09	5	58.00	2	58.00	58.00	3	1,899	0.16%
2024/03/25	3	57.90	0	0.00	57.70	3	2,116	0.14%
2024/03/22	2	57.65	0	0.00	57.60	2	2,179	0.09%
2024/03/20	0	0.00	0.1	58.20	58.20	-0.1	2,225	0.00%
2024/03/19	0	0.00	7	57.53	57.20	-7	2,207	-0.32%
2024/03/18	3	56.17	0	0.00	57.10	3	2,213	0.14%
2024/03/15	6	57.32	4.5	57.82	56.80	1.5	2,172	0.07%
2024/03/14	1	60.90	0	0.00	60.50	1	1,957	0.05%
2024/03/13	1	60.20	1	60.60	60.10	0	1,902	0.00%
2024/03/11	0	0.00	1	59.80	59.60	-1	1,910	-0.05%
2024/03/06	2	60.10	1	60.30	60.40	1	1,916	0.05%
2024/03/05	0	0.00	0	60.10	60.30	0	1,911	0.00%
2024/03/04	0	58.80	0	59.00	58.70	0	1,853	0.00%
2024/02/23	0	0.00	1.1	58.90	58.70	-1.1	1,881	-0.06%
2024/02/22	0	0.00	2	58.55	58.60	-2	1,887	-0.11%
2024/02/21	0	0.00	1.1	58.58	58.50	-1.1	1,882	-0.06%
2024/02/20	0.2	58.20	1	58.00	57.80	-0.8	1,864	-0.04%
2024/02/19	1.5	57.70	5	58.00	58.00	-3.5	1,861	-0.19%
2024/02/16	1	57.40	0	0.00	57.00	1	1,869	0.05%
2024/01/31	1	57.70	0	0.00	57.70	1	1,846	0.05%
2024/01/30	0	0.00	1	57.80	57.70	-1	1,838	-0.05%
2024/01/26	1	58.70	0	0.00	58.20	1	1,838	0.05%
2024/01/24	0	0.00	2	57.60	57.50	-2	1,828	-0.11%
2024/01/15	0	0.00	1	57.50	58.00	-1	1,790	-0.06%
2024/01/10	0	0.00	1	56.60	57.00	-1	1,787	-0.06%
2024/01/08	1	57.60	0	0.00	57.80	1	1,772	0.06%
2024/01/02	1	58.60	1	58.50	58.90	0	1,724	0.00%
2023/12/29	4	58.88	4	58.60	58.50	0	1,711	0.00%
2023/12/27	1	57.50	2	57.30	57.50	-1	1,728	-0.06%
2023/12/25	0	0.00	2.5	58.24	57.70	-2.5	1,731	-0.14%
2023/12/22	2	58.60	3	58.83	59.00	-1	1,706	-0.06%
2023/12/21	2.8	58.90	2	58.75	59.20	0.8	1,653	0.05%
2023/12/20	1.7	58.40	0	0.00	58.80	1.7	1,617	0.11%
2023/12/19	4	57.90	0.1	58.10	58.60	3.9	1,565	0.25%
2023/12/18	3	58.20	0.1	57.90	58.40	3	1,500	0.20%
2023/12/15	20	57.10	0	0.00	57.00	20	1,464	1.37%
2023/12/13	0	0.00	1	56.70	56.30	-1	1,457	-0.07%
2023/12/12	1	57.10	0	0.00	57.20	1	1,459	0.07%
2023/12/07	0	0.00	3	57.07	56.80	-3	1,478	-0.20%
2023/12/06	1.1	57.46	5	57.00	57.40	-3.9	1,471	-0.26%
2023/12/05	2.9	56.20	5	56.30	56.50	-2.1	1,442	-0.15%
2023/11/30	0	0.00	1.4	56.15	56.30	-1.4	1,445	-0.09%
2023/11/29	0.6	55.70	0.3	55.60	55.90	0.3	1,487	0.02%
2023/11/28	0.1	55.60	0	0.00	55.80	0.1	1,486	0.01%
2023/11/24	0.3	55.00	0	0.00	55.30	0.3	1,490	0.02%
2023/11/22	0	0.00	0.1	55.00	54.90	-0.1	1,475	0.00%
2023/11/21	0	0.00	30	54.30	54.50	-30	1,468	-2.04%
2023/11/20	2	54.10	2	53.50	53.60	0	1,457	0.00%
2023/11/15	0	0.00	1.1	53.79	53.90	-1.1	1,460	-0.07%
2023/11/14	0	0.00	1	53.20	53.20	-1	1,520	-0.07%
2023/11/13	30	53.10	0	0.00	53.00	30	1,542	1.94%
2023/11/08	0	0.00	5	53.00	53.00	-5	1,651	-0.30%
2023/11/06	0	0.00	5	52.90	52.80	-5	1,773	-0.28%
2023/11/03	0	0.00	1	52.50	52.50	-1	2,027	-0.05%
2023/10/31	1	50.80	0	0.00	50.80	1	2,536	0.04%
2023/10/30	1	51.90	1	51.70	51.60	0	2,750	0.00%
2023/10/27	1	51.90	0	0.00	51.90	1	2,967	0.03%
2023/10/26	0.1	51.60	0	0.00	51.40	0.1	3,107	0.00%
2023/10/20	2	51.05	0	0.00	51.20	2	3,351	0.06%
2023/10/18	3.3	51.75	0	0.00	51.60	3.3	3,558	0.09%
2023/10/17	3	52.33	0	0.00	52.20	3	3,714	0.08%
2023/10/13	1	53.30	0	0.00	52.80	1	4,081	0.02%
2023/10/05	1.1	52.61	0.1	52.90	52.60	1.1	4,458	0.02%
2023/10/04	0.3	52.61	10	52.20	52.10	-9.7	4,499	-0.22%
2023/09/28	2	54.05	0	0.00	53.80	2	4,493	0.04%
2023/09/27	1	54.10	0.4	54.40	54.10	0.6	4,499	0.01%
2023/09/26	3	54.60	2	54.40	54.30	1	4,521	0.02%
2023/09/20	2.5	54.24	0	0.00	54.20	2.5	4,538	0.06%
2023/09/19	6	54.38	0	0.00	54.40	6	4,511	0.13%
2023/09/18	1	55.40	0	0.00	55.30	1	4,498	0.02%
2023/09/13	5	54.00	0	0.00	54.30	5	4,504	0.11%
2023/09/11	0	0.00	1	54.20	54.20	-1	4,482	-0.02%
2023/09/06	6	54.87	0	0.00	54.80	6	4,493	0.13%
2023/09/05	0	0.00	1	55.50	55.40	-1	4,475	-0.02%
2023/09/04	1	56.00	0	0.00	56.10	1	4,468	0.02%
2023/09/01	1.3	55.00	0	0.00	55.00	1.3	4,422	0.03%
2023/08/31	0	0.00	1	54.60	54.60	-1	4,413	-0.02%
2023/08/30	0	0.00	1	54.70	54.30	-1	4,399	-0.02%
2023/08/29	0	0.00	1	54.60	54.80	-1	4,397	-0.02%
2023/08/28	1	53.90	10	54.60	54.20	-9	4,392	-0.20%
2023/08/25	11	54.76	1	54.50	54.30	10	4,397	0.23%
2023/08/23	0	0.00	1	54.40	54.30	-1	4,391	-0.02%
2023/08/22	1	54.50	0	0.00	54.60	1	4,391	0.02%
2023/08/18	0	0.00	6	55.03	54.70	-6	4,388	-0.14%
2023/08/17	0	0.00	5	53.78	54.00	-5	4,363	-0.11%
2023/08/14	2.1	52.56	3	52.87	52.90	-1	4,360	-0.02%
2023/08/11	3	53.70	0	0.00	54.10	3	4,299	0.07%
2023/08/10	4.4	54.36	0	0.00	54.30	4.4	4,311	0.10%
2023/08/09	21.1	54.39	11	55.03	55.40	10.1	4,248	0.24%
2023/08/08	3	59.30	1	59.30	58.90	2	3,996	0.05%
2023/08/07	1	58.70	0	0.00	58.80	1	3,956	0.03%
2023/08/04	3	56.17	0	0.00	56.70	3	3,866	0.08%
2023/08/02	3	61.80	7.3	63.05	61.40	-4.3	3,623	-0.12%
2023/08/01	57	61.46	53.1	62.09	62.20	3.9	3,484	0.11%
2023/07/31	0	0.00	2.1	60.03	59.80	-2.1	3,311	-0.06%
2023/07/27	0	0.00	0.3	59.20	59.50	-0.3	3,234	-0.01%
2023/07/26	0	0.00	1	59.60	59.00	-1	3,191	-0.03%
2023/07/24	0	0.00	2	59.55	59.00	-2	3,044	-0.07%
2023/07/21	0	0.00	0.1	58.70	59.00	-0.1	2,974	0.00%
2023/07/20	0	0.00	4.4	58.60	58.60	-4.4	2,857	-0.15%
2023/07/19	0	0.00	0	56.00	56.30	0	2,690	0.00%
2023/07/18	0	0.00	4	56.13	55.90	-4	2,564	-0.16%
2023/07/17	5	55.74	2	55.85	55.90	3	2,333	0.13%
2023/07/14	0	0.00	8	52.95	52.60	-8	2,096	-0.38%
2023/07/12	0	0.00	1	52.00	51.80	-1	2,081	-0.05%
2023/07/11	1	52.10	0	0.00	52.00	1	2,083	0.05%
2023/07/10	1	52.20	4	52.35	52.50	-3	2,058	-0.15%
2023/07/03	0	0.00	1	53.50	53.30	-1	2,083	-0.05%
2023/06/30	0	0.00	1	53.30	53.30	-1	2,091	-0.05%
2023/06/29	0	0.00	1	52.80	52.80	-1	2,063	-0.05%
2023/06/28	5	52.30	15	52.20	52.70	-10	2,049	-0.49%
2023/06/20	0.2	51.50	2	51.80	51.40	-1.8	2,044	-0.09%
2023/06/16	2	52.70	0.1	52.90	52.50	1.9	2,011	0.10%
2023/06/12	0	0.00	2	53.10	52.70	-2	2,005	-0.10%
2023/06/07	0	0.00	1	53.40	53.30	-1	2,039	-0.05%
2023/06/06	3	52.77	0	0.00	52.80	3	2,046	0.15%
2023/06/01	0	0.00	0.1	52.50	52.70	-0.1	2,211	0.00%
2023/05/30	1	52.80	0	0.00	53.30	1	2,359	0.04%
2023/05/29	1	53.00	0	0.00	52.80	1	2,645	0.04%
2023/05/26	4	53.00	3	52.97	53.10	1	2,677	0.04%
2023/05/25	0	0.00	3	53.30	53.30	-3	2,736	-0.11%
2023/05/24	1	53.70	0	0.00	53.90	1	2,753	0.04%
2023/05/23	2	55.10	1.2	54.08	54.00	0.8	2,765	0.03%
2023/05/22	0	0.00	5	53.90	53.70	-5	2,722	-0.18%
2023/05/19	1	53.00	1	53.10	53.10	0	2,668	0.00%
2023/05/18	0	0.00	1	53.10	53.10	-1	2,655	-0.04%
2023/05/16	1	53.10	4	53.30	53.00	-3	2,612	-0.11%
2023/05/12	4	52.28	1	52.30	52.50	3	2,568	0.12%
2023/05/11	4	52.28	1	52.30	52.00	3	2,560	0.12%
2023/05/10	5	53.00	8	53.35	53.30	-3	2,533	-0.12%
2023/05/09	1.1	53.20	1	53.70	52.70	0.1	2,510	0.00%
2023/05/08	8	53.33	7.5	53.71	53.50	0.5	2,441	0.02%
2023/05/05	0	0.00	6	52.65	52.80	-6	2,366	-0.25%
2023/05/04	9	51.40	8	51.95	51.80	1	2,330	0.04%
2023/05/03	6	52.07	6	52.33	52.20	0	2,273	0.00%
2023/05/02	1	51.80	7	51.70	51.80	-6	2,255	-0.27%
2023/04/28	4	51.05	0	0.00	51.30	4	2,254	0.18%
2023/04/27	5	51.00	0	0.00	51.10	5	2,255	0.22%
2023/04/26	0	0.00	5	51.40	51.30	-5	2,263	-0.22%
2023/04/25	5	51.10	0	0.00	50.90	5	2,254	0.22%
2023/04/21	0	0.00	2	51.45	51.40	-2	2,232	-0.09%
2023/04/20	2	52.20	0	0.00	52.00	2	2,229	0.09%
2023/04/19	1	52.10	6	52.55	52.60	-5	2,223	-0.22%
2023/04/18	0	0.00	1	53.40	52.70	-1	2,199	-0.05%
2023/04/17	1	53.10	0	0.00	52.80	1	2,156	0.05%
2023/04/13	1	51.80	6	51.85	52.00	-5	2,064	-0.24%
2023/04/12	1	51.10	1	51.30	51.00	0	2,039	0.00%
2023/04/11	6	51.53	0	0.00	51.40	6	2,025	0.30%
2023/04/10	5	51.50	6.2	51.70	52.00	-1.2	2,049	-0.06%
2023/04/07	15	51.70	5	51.70	51.90	10	2,035	0.49%
2023/04/06	3	51.67	2	52.20	51.90	1	2,013	0.05%
2023/03/31	0	0.00	4	50.50	51.10	-4	1,972	-0.20%
2023/03/27	1	50.20	0	0.00	50.20	1	1,924	0.05%
2023/03/22	1	50.10	0	0.00	50.10	1	1,894	0.05%
2023/03/16	4	49.99	0	0.00	50.00	4	1,853	0.22%
2023/03/13	5	49.81	7	50.21	50.10	-2	1,813	-0.11%
2023/03/09	12	51.25	12	51.32	51.10	0	1,772	0.00%
2023/03/08	5	51.10	10	51.34	51.30	-5	1,767	-0.28%
2023/03/07	8	51.49	8.1	51.37	51.20	-0.1	1,730	0.00%
2023/03/06	1	51.20	4	51.48	51.30	-3	1,673	-0.18%
2023/03/03	15.3	50.38	16	50.69	50.20	-0.7	1,590	-0.04%
2023/03/02	6	50.90	7	50.86	50.00	-1	1,515	-0.07%
2023/03/01	20	52.51	19	53.74	51.10	1	1,410	0.07%
2023/02/24	1	50.30	0	0.00	50.60	1	1,105	0.09%
2023/02/23	0	0.00	0.1	50.00	49.55	-0.1	1,057	0.00%
2023/02/21	2	48.10	0	0.00	48.65	2	950	0.21%
2023/02/20	4	47.60	0	0.00	47.75	4	929	0.43%
2023/02/13	1	46.55	0	0.00	46.60	1	929	0.11%
2023/02/10	1.4	46.48	0	0.00	46.35	1.4	925	0.15%
2023/02/08	10	47.24	0	0.00	47.60	10	890	1.12%
2023/02/01	1	45.80	0	0.00	45.80	1	841	0.12%
2023/01/16	0	0.00	1.1	46.50	45.80	-1.1	835	-0.13%
2023/01/13	0.5	46.20	0	0.00	46.10	0.5	834	0.06%
2023/01/12	1	46.10	0	0.00	46.20	1	902	0.11%
2023/01/10	1	45.80	0	0.00	46.30	1	886	0.11%
2023/01/09	1	45.75	0	0.00	45.80	1	867	0.12%
2023/01/05	0.1	45.45	2	45.15	45.20	-1.9	860	-0.22%
2023/01/04	0	0.00	0	45.35	45.35	0	863	0.00%
2022/12/28	0	0.00	1	46.10	46.05	-1	851	-0.12%
2022/12/20	0	0.00	2	44.65	44.40	-2	820	-0.24%
2022/12/19	2	44.15	0	0.00	44.30	2	815	0.25%
2022/12/13	0	0.00	2	44.70	44.55	-2	803	-0.25%
2022/12/09	1	44.30	0	0.00	44.50	1	806	0.12%
2022/12/07	0	0.00	2	44.56	44.75	-2	807	-0.25%
2022/12/06	2	44.50	0	0.00	44.40	2	804	0.25%
2022/12/05	5	45.10	0	0.00	44.85	5	799	0.63%
2022/12/02	0.1	44.90	0	0.00	44.75	0.1	790	0.01%
2022/11/30	3	44.18	0	0.00	44.55	3	773	0.39%
2022/11/28	0.2	43.95	0	0.00	43.75	0.2	753	0.03%
2022/11/25	0	0.00	1	44.00	44.05	-1	750	-0.13%
2022/11/23	0.3	43.40	0	0.00	43.30	0.3	744	0.04%
2022/11/21	2	43.25	0	0.00	43.40	2	773	0.26%
2022/11/17	5	43.08	0	0.00	43.25	5	798	0.63%
2022/11/15	0.5	43.35	0	0.00	43.30	0.5	801	0.06%
2022/11/14	0	0.00	0.6	43.00	42.90	-0.6	795	-0.08%
2022/10/28	1	40.20	0	0.00	39.95	1	799	0.13%
2022/10/26	1	40.00	0	0.00	40.05	1	786	0.13%
2022/10/25	1.5	41.29	0	0.00	40.30	1.5	771	0.19%
2022/10/24	1.1	41.73	0	0.00	41.70	1.1	755	0.15%
2022/10/21	0.4	42.14	0	0.00	42.00	0.4	749	0.05%
2022/10/20	1.5	42.44	0	0.00	42.80	1.5	737	0.21%
2022/10/19	0.1	44.00	1	44.10	43.85	-1	668	-0.14%
2022/10/17	0	43.25	0	0.00	43.20	0	667	0.01%
2022/10/13	1	43.00	0	0.00	42.75	1	667	0.15%
2022/09/28	0	0.00	0.1	46.25	45.25	-0.1	622	-0.01%
2022/09/19	1.7	47.80	0	0.00	47.70	1.7	646	0.26%
2022/09/01	2	48.55	1	48.70	48.70	1	707	0.14%
2022/08/29	2	50.70	0	0.00	50.70	2	686	0.30%
2022/08/26	1	50.60	2	50.50	50.60	-1	665	-0.15%
2022/08/25	2.1	50.50	0	0.00	50.50	2.1	659	0.31%
2022/08/24	19	50.20	0	0.00	50.20	19	652	2.91%
2022/08/18	0	0.00	1	49.00	49.10	-1	658	-0.15%
2022/08/15	1	49.70	0	0.00	49.70	1	674	0.15%
2022/08/10	1	47.60	0	0.00	47.60	1	702	0.14%
2022/08/05	1	47.20	0	0.00	47.35	1	760	0.13%
2022/07/27	1	48.80	0	0.00	49.00	1	920	0.11%
2022/07/20	1	47.50	1	47.85	47.70	0	1,018	0.00%
2022/07/05	1	48.65	0	0.00	48.85	1	1,557	0.06%
2022/06/20	0	0.00	11	47.18	47.00	-11	1,695	-0.65%
2022/06/13	0	0.00	1	47.90	47.90	-1	1,750	-0.06%
2022/06/09	1	48.90	0	0.00	49.00	1	1,813	0.06%
2022/05/30	1	48.60	0	0.00	48.90	1	1,950	0.05%
2022/05/27	1	48.60	0	0.00	48.50	1	1,952	0.05%
2022/05/24	1	47.50	0	0.00	47.05	1	2,006	0.05%
2022/05/23	1	47.85	0	0.00	47.55	1	2,000	0.05%
2022/05/18	2	47.00	0	0.00	47.50	2	2,142	0.09%
2022/05/17	1	47.30	0	0.00	46.90	1	2,132	0.05%
2022/05/16	0	0.00	9	47.26	47.25	-9	2,132	-0.42%
2022/05/13	0.5	47.60	0	0.00	47.45	0.5	2,147	0.02%
2022/05/12	0	0.00	2	47.55	47.35	-2	2,147	-0.09%
2022/05/10	12	49.51	0	0.00	49.95	12	2,094	0.57%
2022/05/09	0	0.00	1	51.20	50.40	-1	2,080	-0.05%
2022/05/06	0	0.00	4	52.00	51.90	-4	2,066	-0.19%
2022/05/04	0	0.00	8	51.98	52.00	-8	2,073	-0.39%
2022/05/03	0.4	52.68	0	0.00	52.20	0.4	2,061	0.02%
2022/04/28	1	53.70	10	53.49	53.20	-9	2,053	-0.44%
2022/04/27	0	0.00	11	52.86	52.50	-11	2,041	-0.54%
2022/04/26	0	0.00	31	53.72	53.40	-31	2,018	-1.54%
2022/04/25	1	54.20	0	0.00	53.70	1	2,002	0.05%
2022/04/21	31	54.88	1	54.70	54.60	30	1,992	1.51%
2022/04/20	1	55.30	0	0.00	55.60	1	1,941	0.05%
2022/04/19	2	54.10	0	0.00	54.30	2	1,880	0.11%
2022/04/18	20	54.70	0.1	55.90	54.50	19.9	1,849	1.08%
2022/04/15	0.1	56.00	2	54.45	55.30	-1.9	1,743	-0.11%
2022/04/14	2	54.85	0	0.00	54.90	2	1,625	0.12%
2022/04/08	0	0.00	1	54.80	54.90	-1	1,571	-0.06%
2022/04/06	0	54.80	0	54.90	55.20	0	1,560	0.00%
2022/03/31	0	0.00	1	54.40	54.10	-1	1,548	-0.06%
2022/03/30	2	54.40	2	54.40	54.40	0	1,542	0.00%
2022/03/29	0	0.00	1.3	55.05	54.70	-1.3	1,528	-0.09%
2022/03/28	2	53.95	2.4	53.73	54.50	-0.4	1,502	-0.03%
2022/03/23	0	0.00	1	53.50	53.50	-1	1,469	-0.07%
2022/03/18	3	52.50	0	0.00	52.50	3	1,466	0.20%
2022/03/15	3	52.17	0	0.00	52.20	3	1,414	0.21%
2022/03/14	1.1	52.74	0	0.00	52.60	1.1	1,403	0.08%
2022/03/10	0	0.00	4	54.55	54.60	-4	1,343	-0.30%
2022/03/09	2	53.40	0	0.00	54.00	2	1,337	0.15%
2022/03/07	2	54.35	0	0.00	54.20	2	1,300	0.15%
2022/03/04	1	54.90	4	54.90	55.00	-3	1,282	-0.23%
2022/03/02	0	0.00	2	54.40	54.60	-2	1,294	-0.15%
2022/03/01	2	54.60	0	0.00	54.50	2	1,290	0.15%
2022/02/25	5	54.48	1	54.40	54.20	4	1,282	0.31%
2022/02/24	0	0.00	15	54.23	54.30	-15	1,273	-1.18%
2022/02/22	0	0.00	25	54.74	54.70	-25	1,247	-2.00%
2022/02/21	1	54.90	9	54.80	54.90	-8	1,250	-0.64%
2022/02/18	0	0.00	64	55.06	55.20	-64	1,239	-5.16%
2022/02/17	0.1	53.50	0	0.00	53.40	0.1	1,129	0.01%
2022/02/16	1	53.30	0	0.00	53.50	1	1,146	0.09%
2022/02/15	1	53.50	0	0.00	53.40	1	1,145	0.09%
2022/02/08	1.1	52.71	0	0.00	52.90	1.1	1,260	0.08%
2022/01/25	0	0.00	1.4	52.20	52.20	-1.4	1,273	-0.11%
2022/01/20	1.5	52.20	0	0.00	52.10	1.5	1,272	0.12%
2022/01/19	0.1	52.40	0	0.00	52.30	0.1	1,273	0.01%
2022/01/17	0	0.00	0.6	52.30	52.20	-0.6	1,291	-0.05%
2022/01/11	1	52.20	0	0.00	52.30	1	1,312	0.08%
2022/01/07	2	52.30	0	0.00	52.40	2	1,317	0.15%
2022/01/06	0.2	52.80	0	0.00	52.70	0.2	1,304	0.01%
2022/01/04	1.1	52.71	0	0.00	52.70	1.1	1,315	0.08%
2022/01/03	0.1	53.20	0	0.00	52.90	0.1	1,306	0.01%
2021/12/29	0.1	53.50	0	0.00	53.40	0.1	1,310	0.00%
2021/12/27	0	0.00	0.1	52.81	52.70	-0.1	1,303	-0.01%
2021/12/24	0.1	52.70	0	0.00	52.70	0.1	1,358	0.01%
2021/12/22	0	0.00	0.1	52.80	52.60	-0.1	1,377	-0.01%
2021/12/21	0	0.00	0.3	52.44	52.50	-0.3	1,394	-0.02%
2021/12/16	0	0.00	0.8	52.76	52.30	-0.8	1,393	-0.06%
2021/12/14	0	0.00	1	52.65	52.40	-1	1,429	-0.07%
2021/12/13	0	0.00	2	52.60	52.60	-2	1,436	-0.14%
2021/12/10	0	0.00	3	52.70	52.70	-3	1,444	-0.21%
2021/12/07	1	52.40	0	0.00	52.50	1	1,514	0.07%
2021/12/06	0	0.00	0.1	52.50	52.30	-0.1	1,512	-0.01%
2021/12/02	2.2	52.03	0	0.00	52.00	2.2	1,521	0.14%
2021/12/01	4	52.05	0	0.00	52.20	4	1,533	0.26%
2021/11/29	12	52.30	1	52.10	52.20	11	1,570	0.70%
2021/11/26	0	0.00	0.1	52.80	52.50	-0.1	1,576	-0.01%
2021/11/23	0.5	53.00	1	52.80	52.70	-0.5	1,617	-0.03%
2021/11/22	0.1	53.10	0	0.00	53.00	0.1	1,630	0.00%
2021/11/19	0	0.00	0	53.40	53.20	0	1,644	0.00%
2021/11/18	1.1	53.19	0.2	53.00	53.30	0.9	1,662	0.05%
2021/11/15	1.1	52.51	0.2	52.70	52.40	0.9	1,802	0.05%
2021/11/12	1.1	52.72	0	0.00	52.90	1.1	1,806	0.06%
2021/11/11	4	52.30	0	0.00	52.40	4	1,825	0.22%
2021/11/10	2.2	51.97	3	52.10	52.20	-0.8	1,863	-0.04%
2021/11/09	7.4	52.31	2	52.45	52.20	5.4	1,877	0.29%
2021/11/08	4.2	52.63	8	52.90	52.90	-3.8	1,858	-0.20%
2021/11/05	2	53.10	0	0.00	53.50	2	1,919	0.10%
2021/11/04	0.1	53.40	1	53.60	53.50	-0.9	2,054	-0.04%
2021/11/03	7	53.14	0	0.00	53.50	7	2,249	0.31%
2021/11/02	4	52.98	2	53.10	53.00	2	2,268	0.09%
2021/11/01	9	53.30	0	0.00	53.10	9	2,255	0.40%
2021/10/29	0.1	53.70	0	0.00	53.70	0.1	2,266	0.01%
2021/10/28	2	53.60	1	53.50	53.70	1	2,282	0.04%
2021/10/27	4	53.60	0	0.00	53.70	4	2,311	0.17%
2021/10/25	0.7	54.00	0	0.00	53.90	0.7	2,332	0.03%
2021/10/22	0	0.00	2	53.60	53.50	-2	2,353	-0.08%
2021/10/21	1	53.20	0.2	53.76	53.20	0.8	2,371	0.04%
2021/10/20	0	0.00	1.7	54.07	54.00	-1.7	2,368	-0.07%
2021/10/18	6	54.13	0.5	54.50	54.30	5.5	2,372	0.23%
2021/10/15	1.4	53.96	2	53.90	53.80	-0.6	2,373	-0.03%
2021/10/14	2	53.50	0	0.00	53.70	2	2,379	0.08%
2021/10/13	3	53.33	1	53.60	53.40	2	2,395	0.08%
2021/10/12	7	53.06	0	0.00	53.30	7	2,403	0.29%
2021/10/08	1	53.00	0	0.00	53.10	1	2,402	0.04%
2021/10/07	3.1	53.02	0	0.00	53.40	3.1	2,416	0.13%
2021/10/06	4	52.90	0	0.00	53.00	4	2,430	0.16%
2021/10/05	4	52.60	1	52.90	53.10	3	2,443	0.12%
2021/10/04	9	53.28	0	0.00	53.20	9	2,459	0.37%
2021/10/01	3.1	53.67	1	53.80	53.50	2.1	2,457	0.09%
2021/09/30	1	54.50	0	0.00	54.90	1	2,408	0.04%
2021/09/27	1	55.10	2	55.20	55.20	-1	2,399	-0.04%
2021/09/24	2	54.30	0	0.00	54.40	2	2,401	0.08%
2021/09/23	2	54.30	0	0.00	54.20	2	2,425	0.08%
2021/09/22	3	54.10	0	0.00	54.10	3	2,450	0.12%
2021/09/17	7	54.17	0	0.00	54.90	7	2,464	0.28%
2021/09/16	1	54.30	0	0.00	54.40	1	2,469	0.04%
2021/09/15	3	54.60	0	0.00	54.60	3	2,488	0.12%
2021/09/14	8	54.81	0	0.00	54.90	8	2,499	0.32%
2021/09/13	12.2	54.69	0	0.00	54.90	12.2	2,506	0.49%
2021/09/10	0.1	56.00	0.2	55.90	55.90	-0.1	2,466	0.00%
2021/09/09	1	55.50	0	0.00	55.60	1	2,485	0.04%
2021/09/08	1	55.70	0	0.00	55.70	1	2,499	0.04%
2021/09/07	1	55.90	0	0.00	56.00	1	2,515	0.04%
2021/09/06	0.6	56.60	2.1	56.51	56.20	-1.5	2,541	-0.06%
2021/09/03	3	56.33	6.1	56.78	56.90	-3.1	2,534	-0.12%
2021/09/02	0.1	55.60	0	0.00	55.60	0.1	2,503	0.00%
2021/09/01	1	55.50	0.5	55.50	55.50	0.5	2,487	0.02%
2021/08/31	1	54.20	0	0.00	54.10	1	2,463	0.04%
2021/08/30	0.2	54.37	0	0.00	54.20	0.2	2,461	0.01%
2021/08/27	1	54.50	0	0.00	54.50	1	2,439	0.04%
2021/08/26	0.1	54.70	0	0.00	54.40	0.1	2,443	0.00%
2021/08/25	0.3	54.97	10	55.30	54.90	-9.7	2,445	-0.40%
2021/08/24	0	0.00	10	54.40	54.80	-10	2,441	-0.41%
2021/08/23	2.1	52.94	0	0.00	53.80	2.1	2,446	0.09%
2021/08/20	1.1	55.82	0	0.00	56.10	1.1	2,392	0.04%
2021/08/19	1	56.40	12	56.38	56.20	-11	2,337	-0.47%
2021/08/18	0.3	56.80	0	0.00	56.90	0.3	2,301	0.01%
2021/08/17	1	57.00	4	56.90	56.80	-3	2,295	-0.13%
2021/08/16	14.2	56.37	3	56.40	56.30	11.2	2,273	0.49%
2021/08/13	1	55.80	0	0.00	55.90	1	2,251	0.04%
2021/08/12	5.1	55.90	0.2	55.90	56.10	4.9	2,238	0.22%
2021/08/10	11.1	57.05	19	57.46	56.50	-8	2,183	-0.36%
2021/08/09	17.5	57.15	1	57.30	57.50	16.5	2,138	0.77%
2021/08/06	3	60.30	0	0.00	60.70	3	1,997	0.15%
2021/08/05	1	60.80	0	0.00	60.80	1	2,098	0.05%
2021/08/03	0.2	61.10	3.3	60.91	61.00	-3.2	2,297	-0.14%
2021/08/02	1	60.70	0	0.00	60.80	1	2,338	0.04%
2021/07/30	0	0.00	0.5	60.30	60.10	-0.5	2,324	-0.02%
2021/07/29	10	59.80	0.2	60.00	60.00	9.8	2,334	0.42%
2021/07/28	0	0.00	0.1	59.60	59.30	-0.1	2,358	0.00%
2021/07/26	1	59.90	0	0.00	59.90	1	2,514	0.04%
2021/07/23	0	0.00	5	59.60	59.60	-5	2,637	-0.19%
2021/07/19	1	59.30	18	59.70	59.80	-17	2,928	-0.58%
2021/07/15	0.1	59.40	0	0.00	59.70	0.1	3,080	0.00%
2021/07/14	6.1	59.10	0	0.00	59.30	6.1	3,130	0.19%
2021/07/12	0.1	59.90	0	0.00	59.70	0.1	3,230	0.00%
2021/07/08	1	60.00	1	60.20	60.10	0	3,278	0.00%
2021/07/06	0	0.00	3	60.40	60.40	-3	3,337	-0.09%
2021/07/05	0.6	60.50	0	0.00	60.40	0.6	3,351	0.02%
2021/07/02	0	60.60	1	60.40	60.40	-1	3,367	-0.03%
2021/06/30	1	60.30	0	0.00	60.10	1	3,416	0.03%
2021/06/29	5	60.74	2	60.30	60.60	3	3,451	0.09%
2021/06/25	0.1	60.10	0	0.00	59.90	0.1	3,464	0.00%
2021/06/23	0.2	59.23	0	0.00	59.30	0.2	3,478	0.00%
2021/06/22	1	59.00	2	59.00	59.00	-1	3,526	-0.03%
2021/06/21	0.1	59.10	0	0.00	58.60	0.1	3,529	0.00%
2021/06/17	1	59.10	2	59.00	59.00	-1	3,535	-0.03%
2021/06/16	2.1	59.40	1	59.40	59.20	1.1	3,566	0.03%
2021/06/15	5	57.60	0	0.00	59.00	5	3,558	0.14%
2021/06/08	0	0.00	1	57.70	57.70	-1	3,574	-0.03%
2021/06/07	0	0.00	1	57.50	57.50	-1	3,637	-0.03%
2021/05/28	1	56.40	7	56.60	56.60	-6	3,988	-0.15%
2021/05/27	4	56.50	0	0.00	56.40	4	3,989	0.10%
2021/05/20	0	0.00	5	56.50	56.90	-5	4,068	-0.12%
2021/05/19	1	55.70	1.2	56.66	56.40	-0.2	4,092	-0.01%
2021/05/18	2	55.70	1	56.50	57.00	1	4,061	0.02%
2021/05/17	0	0.00	1.1	55.02	54.50	-1.1	4,039	-0.03%
2021/05/13	7	56.20	12	56.20	56.40	-5	3,896	-0.13%
2021/05/12	1	55.00	0.1	55.50	55.40	0.9	3,777	0.02%
2021/05/11	2	59.65	0	0.00	59.20	2	3,640	0.05%
2021/05/10	2	60.30	3	60.10	60.50	-1	3,576	-0.03%
2021/05/05	4	58.83	0	0.00	58.60	4	3,526	0.11%
2021/05/04	0	0.00	5	60.50	58.90	-5	3,504	-0.14%
2021/05/03	0	0.00	1	60.00	60.10	-1	3,424	-0.03%
2021/04/29	6	60.00	2	60.25	59.90	4	3,364	0.12%
2021/04/28	0.3	59.00	0.1	60.90	61.30	0.2	3,249	0.01%
2021/04/27	0	0.00	2	57.90	58.10	-2	3,135	-0.06%
2021/04/23	2	57.00	0	0.00	57.50	2	3,122	0.06%
2021/04/22	6	59.37	3	59.37	57.90	3	3,093	0.10%
2021/04/21	13	57.83	2	57.80	57.70	11	2,995	0.37%
2021/04/20	2	57.80	0	0.00	58.00	2	2,976	0.07%
2021/04/19	2	57.20	0	0.00	58.40	2	2,966	0.07%
2021/04/15	0	0.00	0.1	56.80	56.50	-0.1	2,932	0.00%
2021/04/14	2	55.90	0	0.00	56.30	2	2,957	0.07%
2021/04/13	0	0.00	0	56.40	56.10	0	2,959	0.00%
2021/04/12	0	0.00	5	55.20	55.20	-5	3,012	-0.17%
2021/04/08	1	54.10	3	54.30	54.40	-2	3,172	-0.06%
2021/04/07	10	54.32	1	54.00	54.50	9	3,199	0.28%
2021/04/06	1	54.50	0	0.00	54.40	1	3,342	0.03%
2021/04/01	5	54.50	0	0.00	54.50	5	3,503	0.14%
2021/03/31	3	55.00	0	0.00	54.60	3	3,561	0.08%
2021/03/29	1	54.50	3	54.53	54.20	-2	3,488	-0.06%
2021/03/26	2	54.00	0	0.00	54.10	2	3,484	0.06%
2021/03/25	2	53.40	3	53.90	53.80	-1	3,464	-0.03%
2021/03/19	0	0.00	2	51.90	51.90	-2	3,430	-0.06%
2021/03/15	0.1	52.60	0	0.00	52.20	0.1	3,530	0.00%
2021/03/11	2	52.55	0	0.00	52.30	2	3,524	0.06%
2021/03/10	0	0.00	1	53.30	53.20	-1	3,487	-0.03%
2021/03/09	3	52.63	1	53.00	53.20	2	3,445	0.06%
2021/03/08	1	52.90	49.5	52.28	53.00	-48.5	3,366	-1.44%
2021/03/05	1	50.50	172	51.28	51.00	-171	3,222	-5.31%	大賣/鉅額交易
2021/03/04	1	51.40	3	51.17	50.70	-2	3,212	-0.06%
2021/03/02	1	49.90	1	50.00	49.85	0	3,113	0.00%
2021/02/24	1	50.10	0	0.00	50.10	1	3,097	0.03%
2021/02/22	207	50.14	0	0.00	50.00	207	3,049	6.79%	大買/鉅額交易
2021/02/19	0	0.00	1	50.20	50.30	-1	3,001	-0.03%
2021/02/18	0	0.00	1	48.95	49.65	-1	2,976	-0.03%
2021/02/17	0	0.00	1.1	49.30	48.95	-1.1	2,983	-0.04%
2021/02/05	4	48.29	0	0.00	48.40	4	2,987	0.13%
2021/02/04	0	0.00	5	48.25	48.30	-5	2,986	-0.17%
2021/02/03	0	0.00	0.9	48.15	48.30	-0.9	3,008	-0.03%
2021/02/02	0	0.00	0.2	48.15	47.85	-0.2	3,026	0.00%
2021/01/28	0	0.00	1	48.65	48.70	-1	2,964	-0.03%
2021/01/26	1	48.70	1	48.80	48.85	0	2,939	0.00%
2021/01/20	5	47.65	0	0.00	47.65	5	2,905	0.17%
2021/01/19	1	49.15	0	0.00	48.95	1	2,857	0.03%
2021/01/18	0	0.00	1	48.30	48.50	-1	2,862	-0.03%
2021/01/15	1	49.50	1	49.70	48.90	0	2,830	0.00%
2021/01/13	1	50.20	0	0.00	50.10	1	2,822	0.04%
2021/01/11	3	50.53	0	0.00	51.00	3	2,781	0.11%
2021/01/08	4	49.95	0	0.00	50.10	4	2,724	0.15%
2021/01/07	4.2	49.78	0	0.00	50.00	4.2	2,684	0.15%
2021/01/06	1	50.10	1	49.70	49.65	0	2,649	0.00%
2021/01/04	3	51.07	1	50.90	51.00	2	2,554	0.08%
2020/12/31	1	50.80	1	50.40	50.80	0	2,435	0.00%
2020/12/30	1	50.00	1	49.95	49.95	0	2,412	0.00%
2020/12/29	6	50.15	4.3	50.00	50.30	1.7	2,400	0.07%
2020/12/28	0	0.00	9.2	49.55	51.00	-9.2	2,253	-0.41%
2020/12/25	2	48.25	40.2	48.32	48.10	-38.2	2,062	-1.85%
2020/12/17	1	45.80	0	0.00	45.60	1	2,001	0.05%
2020/12/16	0	0.00	6	45.75	46.00	-6	1,994	-0.30%
2020/12/15	10	45.91	0	0.00	45.70	10	1,990	0.50%
2020/12/14	2	46.38	0	0.00	46.30	2	1,980	0.10%
2020/12/11	2	46.83	0	0.00	46.90	2	1,961	0.10%
2020/12/10	3	47.58	1	47.60	47.50	2	1,922	0.10%
2020/12/07	4	46.16	0	0.00	46.10	4	1,853	0.22%
2020/12/04	10	46.12	0	0.00	46.40	10	1,866	0.54%
2020/12/02	0	0.00	1	46.40	46.35	-1	1,882	-0.05%
2020/12/01	0	0.00	1	46.70	46.60	-1	1,919	-0.05%
2020/11/23	2	46.65	0	0.00	46.65	2	2,390	0.08%
2020/11/18	5	46.80	0	0.00	46.75	5	2,515	0.20%
2020/11/17	0	0.00	3	46.65	46.80	-3	2,550	-0.12%
2020/11/13	0	0.00	15	46.65	46.60	-15	2,640	-0.57%
2020/11/12	0	0.00	1	46.05	46.15	-1	2,659	-0.04%
2020/10/28	1	45.50	0	0.00	45.70	1	2,830	0.04%
2020/10/27	1	45.50	0	0.00	45.45	1	2,816	0.04%
2020/10/26	2	45.55	0	0.00	45.60	2	2,816	0.07%
2020/10/12	0	0.00	1	44.95	44.90	-1	3,011	-0.03%
2020/10/08	0	0.00	1	44.45	44.55	-1	3,068	-0.03%
2020/10/07	0	0.00	12	44.10	44.10	-12	3,100	-0.39%
2020/10/06	0	0.00	1	43.25	44.10	-1	3,143	-0.03%
2020/10/05	2	42.45	1	42.60	42.95	1	3,124	0.03%
2020/09/28	1	42.10	0	0.00	42.25	1	3,160	0.03%
2020/09/24	17	41.89	0	0.00	41.50	17	3,190	0.53%
2020/09/21	0	0.00	6	44.00	43.90	-6	3,142	-0.19%
2020/09/18	6	44.00	10	44.05	43.80	-4	3,141	-0.13%
2020/09/17	0	0.00	1	43.95	43.90	-1	3,130	-0.03%
2020/09/14	0	0.00	0	43.90	43.80	0	3,143	0.00%
2020/09/09	12	43.58	0	0.00	43.55	12	3,182	0.38%
2020/09/08	7	43.90	0	0.00	44.20	7	3,167	0.22%
2020/09/04	3	43.55	0	0.00	43.60	3	3,183	0.09%
2020/09/03	2	43.55	0	0.00	43.50	2	3,162	0.06%
2020/09/02	0	0.00	10	44.35	44.50	-10	3,078	-0.32%
2020/09/01	10	44.53	4	44.45	44.45	6	3,094	0.19%
2020/08/31	5	44.83	0	0.00	45.25	5	3,068	0.16%
2020/08/27	1	49.00	0	0.00	48.95	1	2,876	0.03%
2020/08/26	2	48.88	0	0.00	48.90	2	2,753	0.07%
2020/08/25	4	48.88	0	0.00	48.90	4	2,706	0.15%
2020/08/24	0	0.00	2	48.83	48.75	-2	2,668	-0.07%
2020/08/20	1	48.45	5	48.60	47.90	-4	2,639	-0.15%
2020/08/19	0	0.00	0.1	49.40	49.60	-0.1	2,575	0.00%
2020/08/18	0	0.00	2	48.73	48.95	-2	2,562	-0.08%
2020/08/17	2	48.23	5	48.95	48.90	-3	2,538	-0.12%
2020/08/14	0	0.00	2	47.03	47.15	-2	2,482	-0.08%
2020/08/10	0	0.00	2	46.50	47.00	-2	2,707	-0.07%
2020/08/07	1	45.85	0	0.00	45.65	1	2,721	0.04%
2020/08/06	0.1	45.85	3	45.95	45.85	-2.9	2,725	-0.11%
2020/08/03	3	46.35	0	0.00	46.35	3	2,906	0.10%
2020/07/29	2	45.28	0	0.00	45.30	2	3,030	0.07%
2020/07/28	11	45.14	6	45.10	45.10	5	3,046	0.16%
2020/07/27	5	45.50	16	45.53	45.60	-11	3,056	-0.36%
2020/07/24	1	45.70	0	0.00	45.90	1	3,119	0.03%
2020/07/23	0	0.00	4	46.45	46.45	-4	3,140	-0.13%
2020/07/22	2	46.30	3	46.50	46.15	-1	3,153	-0.03%
2020/07/21	2	47.00	0	0.00	46.90	2	3,180	0.06%
2020/07/20	0	0.00	7.1	46.99	47.45	-7.1	3,156	-0.22%
2020/07/17	14	46.75	4	46.60	46.20	10	3,124	0.32%
2020/07/16	7	47.10	0	0.00	47.10	7	3,093	0.23%
2020/07/15	20	45.45	24	46.67	47.00	-4	3,025	-0.13%
2020/07/14	2	45.38	5	45.10	45.15	-3	2,974	-0.10%
2020/07/13	4	44.86	35	44.70	44.95	-31	2,935	-1.06%
2020/07/09	0	0.00	8	44.34	44.05	-8	2,934	-0.27%
2020/07/07	0	0.00	25	44.00	43.80	-25	2,922	-0.86%
2020/07/06	1	43.60	15	43.60	43.60	-14	2,909	-0.48%
2020/07/03	0	0.00	3	43.80	43.45	-3	2,913	-0.10%
2020/07/02	0	0.00	6	43.53	43.60	-6	2,911	-0.21%
2020/06/30	1	42.65	0	0.00	42.65	1	2,956	0.03%
2020/06/29	4	42.65	0	0.00	42.60	4	3,023	0.13%
2020/06/24	0	0.00	5	43.09	43.05	-5	3,061	-0.16%
2020/06/23	1	43.10	2	43.10	43.10	-1	3,079	-0.03%
2020/06/22	1	43.15	6	43.27	43.05	-5	3,087	-0.16%
2020/06/19	1	43.35	5	43.55	43.10	-4	3,104	-0.13%
2020/06/18	2	43.90	11	43.85	43.80	-9	3,094	-0.29%
2020/06/17	2	43.20	19	43.95	43.10	-17	3,072	-0.55%
2020/06/16	0	0.00	4	43.09	43.10	-4	3,075	-0.13%
2020/06/15	4	42.63	5	43.18	42.70	-1	3,137	-0.03%
2020/06/12	2	41.65	1	41.20	42.25	1	3,153	0.03%
2020/06/11	11	42.89	32	43.27	42.55	-21	3,178	-0.66%
2020/06/10	2	43.45	0	0.00	43.55	2	3,176	0.06%
2020/06/08	7	43.46	0	0.00	43.80	7	3,261	0.21%
2020/06/05	0.2	44.10	0	0.00	44.20	0.2	3,235	0.01%
2020/06/03	1	43.80	0	0.00	44.10	1	3,333	0.03%
2020/06/02	2	43.70	0	0.00	43.80	2	3,321	0.06%
2020/06/01	4	43.70	0	0.00	43.70	4	3,322	0.12%
2020/05/27	1	44.15	0	0.00	44.15	1	3,284	0.03%
2020/05/26	2	44.50	1	44.30	44.20	1	3,277	0.03%
2020/05/22	1	43.20	0	0.00	43.20	1	3,224	0.03%
2020/05/21	0	0.00	5	44.18	44.00	-5	3,204	-0.16%
2020/05/20	4	43.95	8	44.38	43.85	-4	3,194	-0.13%
2020/05/19	0	0.00	6	44.70	44.80	-6	3,156	-0.19%
2020/05/18	0	0.00	32	43.99	43.90	-32	3,046	-1.05%
2020/05/15	1	42.85	2.3	42.82	42.80	-1.3	2,985	-0.04%
2020/05/14	1	42.75	0	0.00	41.90	1	2,929	0.03%
2020/05/13	3	41.62	5.1	42.25	42.35	-2.1	2,883	-0.07%
2020/05/12	11	42.15	1	42.20	42.15	10	2,867	0.35%
2020/05/11	0.1	43.00	56	42.82	43.00	-55.9	2,814	-1.99%
2020/05/08	0	0.00	2	42.85	43.35	-2	2,793	-0.07%
2020/05/06	2	41.65	0	0.00	41.50	2	2,732	0.07%
2020/05/05	2	41.00	4	41.78	41.95	-2	2,696	-0.07%
2020/05/04	2	40.80	0	0.00	40.85	2	2,635	0.08%
2020/04/30	2	41.40	0	0.00	41.45	2	2,619	0.08%
2020/04/29	25	41.96	3	41.55	41.45	22	2,599	0.85%
2020/04/28	0	0.00	2	40.55	40.70	-2	2,530	-0.08%
2020/04/27	10	39.90	0	0.00	39.90	10	2,546	0.39%
2020/04/24	59	39.79	2	40.05	39.80	57	2,535	2.25%
2020/04/23	81	39.24	0	0.00	39.30	81	2,481	3.26%
2020/04/21	0	0.00	35	39.36	38.65	-35	2,460	-1.42%
2020/04/20	0	0.00	25	39.40	39.45	-25	2,443	-1.02%
2020/04/15	1	39.50	0	0.00	39.70	1	2,387	0.04%
2020/04/14	2	37.60	0	0.00	38.45	2	2,340	0.09%
2020/04/13	0	0.00	1	37.85	37.65	-1	2,344	-0.04%
2020/04/10	10	37.65	0	0.00	37.80	10	2,362	0.42%
2020/04/08	0	0.00	1	37.20	37.15	-1	2,434	-0.04%
2020/04/01	18	36.86	0	0.00	36.95	18	2,378	0.76%
2020/03/31	21	37.11	32	37.87	36.95	-11	2,330	-0.47%
2020/03/30	3	35.37	0	0.00	36.50	3	2,283	0.13%
2020/03/26	2	35.00	0	0.00	34.90	2	2,248	0.09%
2020/03/25	50	35.06	1	34.95	34.90	49	2,283	2.15%
2020/03/24	6	34.18	0	0.00	33.85	6	2,419	0.25%
2020/03/20	1	33.70	2	33.68	34.20	-1	2,633	-0.04%
2020/03/18	2	34.70	0	0.00	34.70	2	2,586	0.08%
2020/03/17	1	34.90	2	35.65	35.25	-1	2,605	-0.04%
2020/03/16	4	36.03	6	36.03	35.80	-2	2,565	-0.08%
2020/03/13	6	35.67	0	0.00	36.00	6	2,543	0.24%
2020/03/12	5	37.52	1	38.00	37.40	4	2,469	0.16%
2020/03/11	0	0.00	1	39.00	38.70	-1	2,426	-0.04%
2020/03/10	9	37.83	0	0.00	38.40	9	2,442	0.37%
2020/03/09	6	38.65	0	0.00	38.65	6	2,495	0.24%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	1	40.25	0	0.00	40.15	1	2,510	0.04%
2020/03/02	2	40.05	0	0.00	40.00	2	2,509	0.08%
2020/02/27	2	40.20	0	0.00	40.30	2	2,496	0.08%
2020/02/26	4	40.25	0	0.00	40.15	4	2,502	0.16%
2020/02/24	2	40.80	0	0.00	40.55	2	2,540	0.08%
2020/02/21	4	41.05	0	0.00	40.95	4	2,540	0.16%
2020/02/19	3	41.30	1	41.35	41.45	2	2,564	0.08%
2020/02/11	1	40.25	0	0.00	40.50	1	2,743	0.04%
2020/02/10	2	40.25	0	0.00	40.25	2	2,754	0.07%
2020/02/07	3	40.53	1	40.60	40.50	2	2,744	0.07%
2020/02/06	1	41.10	0	0.00	41.30	1	2,719	0.04%
2020/02/05	0	0.00	1	41.05	41.05	-1	2,718	-0.04%
2020/02/04	0	0.00	1	41.20	41.05	-1	2,714	-0.04%
2020/02/03	3	40.25	0	0.00	41.05	3	2,723	0.11%
2020/01/31	0	0.00	2	41.25	41.30	-2	2,692	-0.07%
2020/01/30	4	40.36	0	0.00	40.40	4	2,679	0.15%
2020/01/20	5	42.64	0	0.00	42.60	5	2,620	0.19%
2020/01/17	2	42.85	0	0.00	43.00	2	2,656	0.08%
2020/01/10	0	0.00	1	42.90	43.00	-1	2,740	-0.04%
2020/01/08	2	42.85	0	0.00	42.75	2	2,748	0.07%
2020/01/03	1	42.65	0	0.00	42.45	1	2,692	0.04%
2020/01/02	1	43.05	0	0.00	43.20	1	2,630	0.04%
2019/12/31	6	43.80	1	43.70	43.65	5	2,596	0.19%
2019/12/30	0	0.00	2	44.00	44.00	-2	2,589	-0.08%
2019/12/27	1	43.90	0	0.00	43.90	1	2,578	0.04%
2019/12/25	7	44.48	0	0.00	44.25	7	2,571	0.27%
2019/12/24	0	0.00	1	44.45	44.40	-1	2,563	-0.04%
2019/12/23	1	44.65	0	0.00	44.15	1	2,553	0.04%
2019/12/20	2	44.98	1	44.40	44.70	1	2,525	0.04%
2019/12/19	5	44.60	5.6	45.01	44.80	-0.6	2,487	-0.03%
2019/12/18	2	43.33	11.1	43.90	43.70	-9.1	2,326	-0.39%
2019/12/17	0	0.00	1	41.75	42.15	-1	2,132	-0.05%
2019/12/12	1	41.95	0	0.00	41.95	1	2,069	0.05%
2019/12/10	2	41.10	0	0.00	41.10	2	2,034	0.10%
2019/12/04	0	0.00	2.2	41.39	41.45	-2.2	1,983	-0.11%
2019/12/03	0	0.00	3	40.70	40.65	-3	1,891	-0.16%
2019/11/28	3	39.62	0	0.00	39.60	3	1,812	0.17%
2019/11/25	3	39.43	0	0.00	39.40	3	1,821	0.16%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/20	0	0.00	2	40.25	40.25	-2	1,836	-0.11%
2019/11/19	0	0.00	1	40.15	40.35	-1	1,851	-0.05%
2019/11/18	0	0.00	6	39.87	40.00	-6	1,839	-0.33%
2019/11/13	0	0.00	1	39.90	39.75	-1	1,837	-0.05%
2019/11/12	1	38.65	0	0.00	38.80	1	1,731	0.06%
2019/11/07	0	0.00	2	38.33	38.20	-2	1,733	-0.12%
2019/11/05	5	37.70	0	0.00	37.65	5	1,734	0.29%
2019/11/04	3	37.72	0	0.00	37.90	3	1,763	0.17%
2019/10/30	1	37.90	0	0.00	37.85	1	1,829	0.05%
2019/10/25	2	37.95	0	0.00	38.20	2	1,897	0.11%
2019/10/22	4	37.68	0	0.00	37.75	4	1,842	0.22%
2019/10/18	0.4	37.85	0	0.00	37.85	0.4	1,804	0.02%
2019/10/14	1	36.90	0	0.00	36.90	1	1,724	0.06%
2019/10/07	1	37.15	0	0.00	37.40	1	1,691	0.06%
2019/09/16	0	0.00	3	37.97	38.30	-3	2,065	-0.15%
2019/09/12	2	37.80	0	0.00	37.65	2	2,048	0.10%
2019/09/10	0	0.00	0.2	37.80	37.70	-0.2	2,072	-0.01%
2019/09/05	3	37.95	0	0.00	37.90	3	2,077	0.14%
2019/09/04	0	0.00	8	38.25	38.25	-8	2,077	-0.39%
2019/08/30	1	36.95	0	0.00	36.90	1	2,115	0.05%
2019/08/29	2	36.75	0	0.00	36.75	2	2,123	0.09%
2019/08/28	1	36.75	0	0.00	36.80	1	2,160	0.05%
2019/08/26	2	39.25	9	39.62	39.55	-7	2,175	-0.32%
2019/08/23	0	0.00	1	39.30	39.40	-1	2,150	-0.05%
2019/08/19	3	38.90	0	0.00	38.80	3	2,281	0.13%
2019/08/16	1	39.60	0	0.00	39.35	1	2,257	0.04%
2019/08/07	0	0.00	9	41.65	41.00	-9	2,521	-0.36%
2019/08/02	5	40.80	0	0.00	40.80	5	2,453	0.20%
2019/07/16	4	39.28	0	0.00	39.30	4	2,459	0.16%
2019/07/15	0	0.00	4	39.65	39.60	-4	2,441	-0.16%
2019/07/10	4	39.70	0	0.00	39.90	4	2,453	0.16%
2019/07/04	0	0.00	3	39.40	39.40	-3	2,444	-0.12%
2019/07/02	0	0.00	3	39.35	39.35	-3	2,436	-0.12%
2019/07/01	1	39.20	14	39.33	39.15	-13	2,421	-0.54%
2019/06/28	1	40.00	0	0.00	39.95	1	2,373	0.04%
2019/06/27	9	40.10	0	0.00	40.45	9	2,339	0.38%
2019/06/26	2	40.93	0	0.00	40.45	2	2,315	0.09%
2019/06/25	3	40.60	4.3	41.08	40.80	-1.3	2,236	-0.06%
2019/06/24	3	39.35	0	0.00	39.35	3	2,014	0.15%
2019/06/21	0	0.00	4	38.80	38.65	-4	1,991	-0.20%
2019/06/18	0	0.00	1	39.20	39.45	-1	1,943	-0.05%
2019/06/17	10	39.00	0	0.00	39.05	10	1,925	0.52%
2019/06/11	0	0.00	1	39.15	39.00	-1	1,945	-0.05%
2019/06/10	0	0.00	6	39.35	39.55	-6	1,921	-0.31%
2019/06/05	0	0.00	15	39.00	39.05	-15	1,901	-0.79%
2019/05/31	1	38.70	0	0.00	38.55	1	1,814	0.06%
2019/05/30	0	0.00	8	38.75	39.15	-8	1,773	-0.45%
2019/05/28	0	0.00	2	39.05	38.80	-2	1,713	-0.12%
2019/05/27	2	39.18	1	39.15	39.00	1	1,660	0.06%
2019/05/22	2	37.95	4	38.10	38.00	-2	1,540	-0.13%
2019/05/21	1	38.45	1	38.60	38.30	0	1,506	0.00%
2019/05/20	17	38.36	1	39.10	38.15	16	1,428	1.12%
2019/05/17	2	37.65	6	37.00	37.50	-4	1,319	-0.30%
2019/05/15	0	0.00	7	36.49	36.50	-7	1,203	-0.58%
2019/05/14	5	36.08	0	0.00	36.45	5	1,185	0.42%
2019/05/09	0	0.00	1	35.75	35.40	-1	1,103	-0.09%
2019/05/08	2	36.00	0	0.00	35.95	2	1,091	0.18%
2019/05/07	0.1	35.70	0	0.00	35.70	0.1	1,071	0.00%
2019/05/03	3	35.05	0	0.00	35.30	3	1,056	0.28%
2019/05/02	1	35.10	0	0.00	35.25	1	1,060	0.09%
2019/04/24	0	0.00	4	35.90	36.00	-4	1,046	-0.38%
2019/04/23	2	36.00	1	35.90	36.05	1	1,046	0.10%
2019/04/22	4	35.80	6	35.88	35.90	-2	1,047	-0.19%
2019/04/18	2	35.00	0	0.00	34.95	2	1,105	0.18%
2019/04/16	8	35.06	0	0.00	35.00	8	1,153	0.69%
2019/04/12	2	35.10	0	0.00	35.20	2	1,287	0.16%
2019/03/29	1	35.30	0	0.00	35.30	1	1,478	0.07%
2019/03/15	0	0.00	2	35.30	35.40	-2	1,668	-0.12%
2019/02/14	0.3	34.70	0	0.00	34.65	0.3	1,533	0.02%
2019/02/12	1	34.75	1	34.65	34.75	0	1,540	0.00%
2019/02/11	0	0.00	10.2	34.80	34.70	-10.2	1,544	-0.66%
2019/01/30	3	34.70	0	0.00	34.70	3	1,536	0.20%
2019/01/25	0.2	34.40	0	0.00	34.35	0.2	1,523	0.01%
2019/01/21	1	34.70	0	0.00	34.80	1	1,548	0.06%
2019/01/18	0	0.00	5	34.95	34.80	-5	1,587	-0.31%
2019/01/17	0	0.00	0.5	34.90	34.90	-0.5	1,611	-0.03%
2019/01/15	1	35.10	0	0.00	35.10	1	1,609	0.06%
2019/01/11	0	0.00	4	35.05	34.80	-4	1,653	-0.24%
2019/01/09	0	0.00	0.5	35.10	35.20	-0.5	1,576	-0.03%
2019/01/07	1	35.60	1	35.20	35.20	0	1,527	0.00%
2019/01/03	1	34.10	0	0.00	34.10	1	1,429	0.07%
2019/01/02	3	34.05	0	0.00	33.80	3	1,402	0.21%
2018/12/28	2	33.30	0	0.00	33.50	2	1,382	0.14%
2018/12/26	1	33.50	0	0.00	33.40	1	1,365	0.07%
2018/12/25	1	33.80	0	0.00	33.90	1	1,349	0.07%
2018/12/24	10	34.40	4	34.64	34.40	6	1,326	0.45%
2018/12/18	2	32.90	2	34.80	32.80	0	1,208	0.00%
2018/12/14	2	34.70	0	0.00	33.95	2	1,123	0.18%
2018/11/01	0	0.00	2	30.35	30.60	-2	1,823	-0.11%
2018/10/31	1	29.70	0	0.00	30.10	1	1,837	0.05%
2018/10/26	2	29.53	0	0.00	30.25	2	1,872	0.11%
2018/10/25	1	30.50	0	0.00	30.10	1	1,837	0.05%
2018/10/24	10	31.23	0	0.00	31.20	10	1,822	0.55%
2018/10/23	28	31.39	0.2	31.40	31.30	27.8	1,822	1.52%
2018/10/22	0	31.70	0	0.00	31.40	0	1,820	0.00%
2018/10/19	3	31.82	0	0.00	31.40	3	1,810	0.17%
2018/10/18	0	0.00	7	32.94	33.00	-7	1,764	-0.40%
2018/10/17	0	0.00	31	33.60	33.15	-31	1,761	-1.76%
2018/10/16	1	33.70	0	0.00	33.65	1	1,757	0.06%
2018/10/15	1	33.25	0	0.00	33.40	1	1,765	0.06%
2018/10/11	1	34.25	0	0.00	34.00	1	1,759	0.06%
2018/10/05	0	0.00	1	36.35	36.30	-1	1,738	-0.06%
2018/10/01	0	0.00	3	37.60	37.75	-3	1,728	-0.17%
2018/09/10	1	35.50	0	0.00	35.35	1	1,938	0.05%
2018/09/05	6	37.07	0	0.00	37.00	6	1,907	0.31%
2018/09/04	1	41.20	5	41.40	41.40	-4	1,829	-0.22%
2018/09/03	0	0.00	3	41.85	41.75	-3	1,758	-0.17%
2018/08/31	3	41.75	0	0.00	41.80	3	1,700	0.18%
2018/08/28	2	40.55	3	40.75	40.70	-1	1,605	-0.06%
2018/08/27	3	40.40	0	0.00	40.70	3	1,593	0.19%
2018/08/22	3	39.43	0	0.00	39.35	3	1,614	0.19%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	4	39.33	0	0.00	39.10	4	1,602	0.25%
2018/08/16	1	39.20	0	0.00	39.45	1	1,631	0.06%
2018/08/14	1	39.50	0	0.00	39.70	1	1,651	0.06%
2018/08/13	2	39.40	0	0.00	39.75	2	1,674	0.12%
2018/08/06	2	40.90	0	0.00	41.00	2	1,890	0.11%
2018/08/03	1	40.10	1	40.00	40.15	0	1,853	0.00%
2018/08/02	1	39.70	4	39.76	39.75	-3	1,851	-0.16%
2018/07/30	2	39.98	3	40.03	39.95	-1	1,845	-0.05%
2018/07/26	2	40.43	0	0.00	40.50	2	1,883	0.11%
2018/07/24	8	39.49	0	0.00	39.60	8	2,001	0.40%
2018/07/17	0	0.00	2	39.75	39.70	-2	2,268	-0.09%
2018/07/10	1	39.95	0	0.00	39.60	1	2,325	0.04%
2018/07/09	0	0.00	1	39.35	39.75	-1	2,322	-0.04%
2018/07/06	2	39.23	1	39.10	39.05	1	2,322	0.04%
2018/07/04	1	39.70	0	0.00	39.95	1	2,333	0.04%
2018/07/03	0	0.00	4	40.26	39.85	-4	2,319	-0.17%
2018/06/27	1	41.00	4	40.95	40.20	-3	2,286	-0.13%
2018/06/26	4	40.30	3	40.60	41.05	1	2,247	0.04%
2018/06/25	11	40.69	0	0.00	40.60	11	2,230	0.49%
2018/06/21	1	39.95	12	40.68	42.00	-11	2,167	-0.51%
2018/06/13	0	0.00	0.4	39.50	39.50	-0.4	2,126	-0.02%
2018/06/12	0	0.00	1	39.75	39.80	-1	2,145	-0.05%
2018/06/05	10	39.50	0	0.00	39.45	10	2,245	0.45%
2018/06/04	3	40.08	0	0.00	39.75	3	2,299	0.13%
2018/06/01	2	39.35	0	0.00	39.45	2	2,357	0.08%
2018/05/31	0.5	38.75	10	38.88	38.75	-9.5	2,384	-0.40%
2018/05/29	0.5	39.00	0	0.00	39.00	0.5	2,619	0.02%
2018/05/28	10	39.50	0	0.00	39.40	10	2,694	0.37%
2018/05/22	1	40.10	0	0.00	39.35	1	2,679	0.04%
2018/05/18	6	40.61	0	0.00	40.35	6	2,614	0.23%
2018/05/17	1	40.80	1	41.30	41.20	0	2,559	0.00%
2018/05/16	1	40.90	1	41.45	41.50	0	2,514	0.00%
2018/05/11	1	37.35	5	37.65	37.35	-4	2,317	-0.17%
2018/05/02	0	0.00	2	37.80	37.75	-2	2,202	-0.09%
2018/04/30	4	38.06	8	38.05	38.35	-4	2,161	-0.19%
2018/04/27	4	37.19	0	0.00	37.25	4	2,072	0.19%
2018/04/25	0	0.00	5	36.00	36.30	-5	1,975	-0.25%
2018/04/23	5	35.86	3	35.50	35.75	2	1,954	0.10%
2018/04/18	0	0.00	70	34.21	34.00	-70	1,863	-3.76%
2018/04/02	0	0.00	2	34.65	34.75	-2	1,920	-0.10%
2018/03/29	10	34.60	0	0.00	34.55	10	1,922	0.52%
2018/03/28	1	34.70	0	0.00	34.60	1	1,936	0.05%
2018/03/27	42	34.93	0	0.00	34.85	42	1,934	2.17%
2018/03/26	20	34.40	0	0.00	34.40	20	1,934	1.03%
2018/03/23	0	0.00	60	33.90	34.10	-60	1,934	-3.10%
2018/03/22	1	35.20	0	0.00	35.00	1	1,915	0.05%
2018/03/21	32	35.55	0	0.00	35.45	32	1,910	1.67%
2018/03/20	10	35.90	0	0.00	35.60	10	1,912	0.52%
2018/03/12	20	35.80	0	0.00	35.55	20	1,831	1.09%
2018/03/08	1	36.25	8	36.43	36.15	-7	1,779	-0.39%
2018/03/07	0	0.00	5	36.05	35.65	-5	1,714	-0.29%
2018/03/02	0	0.00	40	36.26	35.90	-40	1,565	-2.56%
2018/03/01	10	34.40	0	0.00	34.95	10	1,357	0.74%
2018/02/26	10	34.00	0	0.00	34.30	10	1,256	0.80%
2018/02/23	10	33.05	0	0.00	32.75	10	1,240	0.81%
2018/02/21	10	32.70	0	0.00	32.95	10	1,250	0.80%
2018/02/09	0	0.00	2	32.00	32.45	-2	1,249	-0.16%
2018/01/30	5	34.05	0	0.00	34.20	5	1,364	0.37%
2018/01/04	0	0.00	1	33.30	33.55	-1	1,735	-0.06%