大成 (1210)-華南永昌-小港券商分點個股進出

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
55.7
漲跌
▲0.1
漲幅
+0.18%
成交量
3,189張
產業
上市食品類股
1115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－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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
2024/04/17	0	0.00	0	55.80	55.60	0	1,957	0.00%
2024/04/16	1	55.50	0	0.00	55.20	1	1,952	0.05%
2024/04/15	2	56.60	0	0.00	56.30	2	1,925	0.10%
2024/04/11	0	0.00	1	57.30	57.40	-1	1,887	-0.05%
2024/04/10	0	0.00	1	58.30	58.00	-1	1,884	-0.05%
2024/04/09	0	0.00	1	58.10	58.00	-1	1,899	-0.05%
2024/04/03	1	57.50	0	0.00	57.60	1	1,944	0.05%
2024/04/01	0.2	58.19	1	58.30	58.20	-0.8	1,935	-0.04%
2024/03/29	1	57.50	0	0.00	57.70	1	1,933	0.05%
2024/03/28	1	58.10	0	0.00	57.70	1	1,946	0.05%
2024/03/27	1	57.60	0	0.00	57.80	1	2,001	0.05%
2024/03/25	0	58.00	3	57.80	57.70	-3	2,116	-0.14%
2024/03/22	1	57.90	0	0.00	57.60	1	2,179	0.05%
2024/03/20	1	58.20	2	58.40	58.20	-1	2,225	-0.04%
2024/03/19	2	57.55	0.6	57.60	57.20	1.4	2,207	0.07%
2024/03/18	0	0.00	3	56.93	57.10	-3	2,213	-0.14%
2024/03/15	4	57.10	2	57.35	56.80	2	2,172	0.09%
2024/03/14	2	60.40	1	60.80	60.50	1	1,957	0.05%
2024/03/13	0	0.00	1.5	60.21	60.10	-1.5	1,902	-0.08%
2024/03/12	2	59.85	0	0.00	60.10	2	1,898	0.11%
2024/03/11	1	60.00	0.3	59.90	59.60	0.7	1,910	0.04%
2024/03/08	1	59.70	0.1	59.70	59.40	0.9	1,923	0.05%
2024/03/07	3	60.23	2	60.25	60.30	1	1,920	0.05%
2024/03/05	0	0.00	1	60.30	60.30	-1	1,911	-0.05%
2024/02/29	4	58.65	0	0.00	58.40	4	1,858	0.22%
2024/02/27	1	58.60	0.1	58.90	58.50	0.9	1,861	0.05%
2024/02/26	0	0.00	1	59.20	59.00	-1	1,879	-0.05%
2024/02/22	0	0.00	1	58.50	58.60	-1	1,887	-0.05%
2024/02/21	0	58.10	1	58.60	58.50	-1	1,882	-0.05%
2024/02/20	0.2	58.20	0	0.00	57.80	0.2	1,864	0.01%
2024/02/15	1	57.30	0	0.00	57.20	1	1,855	0.05%
2024/02/05	0	0.00	0.2	57.97	58.20	-0.2	1,837	-0.01%
2024/01/29	0	58.20	0	0.00	58.30	0	1,837	0.00%
2024/01/25	0	0.00	1	58.00	58.10	-1	1,832	-0.05%
2024/01/15	0.2	57.40	0	0.00	58.00	0.2	1,790	0.01%
2024/01/12	0	0.00	2	56.70	57.00	-2	1,802	-0.11%
2024/01/10	1	56.70	0	0.00	57.00	1	1,787	0.06%
2024/01/08	0.1	57.70	0	0.00	57.80	0.1	1,772	0.00%
2024/01/05	2	57.70	0.1	58.00	57.60	2	1,778	0.11%
2024/01/04	0	0.00	1	58.40	58.20	-1	1,757	-0.06%
2023/12/29	2	58.55	1	58.80	58.50	1	1,711	0.06%
2023/12/22	2	58.40	0	0.00	59.00	2	1,706	0.12%
2023/12/21	0	0.00	1	58.80	59.20	-1	1,653	-0.06%
2023/12/20	1	58.10	10	58.60	58.80	-9	1,617	-0.56%
2023/12/19	0	0.00	1	58.10	58.60	-1	1,565	-0.06%
2023/12/15	0	0.00	0.1	57.00	57.00	-0.1	1,464	0.00%
2023/12/14	0	0.00	2	56.70	56.90	-2	1,468	-0.14%
2023/12/12	1.2	57.00	0	0.00	57.20	1.2	1,459	0.08%
2023/12/08	0	0.00	3	57.23	57.20	-3	1,479	-0.20%
2023/12/07	0.1	57.00	0	0.00	56.80	0.1	1,478	0.00%
2023/12/06	0	0.00	1	57.20	57.40	-1	1,471	-0.07%
2023/12/01	0	0.00	2	56.05	55.80	-2	1,431	-0.14%
2023/11/29	0	0.00	10	55.90	55.90	-10	1,487	-0.67%
2023/11/22	5	54.90	0	0.00	54.90	5	1,475	0.34%
2023/11/21	0	0.00	1	54.00	54.50	-1	1,468	-0.07%
2023/11/20	1	53.60	0	0.00	53.60	1	1,457	0.07%
2023/11/14	2	53.20	0	0.00	53.20	2	1,520	0.13%
2023/11/13	5	52.90	0	0.00	53.00	5	1,542	0.32%
2023/11/10	3	53.53	0	0.00	53.60	3	1,573	0.19%
2023/11/09	0	0.00	0.1	52.80	52.80	-0.1	1,558	-0.01%
2023/11/07	0	0.00	0.1	52.80	52.80	-0.1	1,692	-0.01%
2023/11/03	0	0.00	1	52.50	52.50	-1	2,027	-0.05%
2023/11/02	0	0.00	5	52.00	52.10	-5	2,102	-0.24%
2023/11/01	0	0.00	1	51.80	51.90	-1	2,220	-0.05%
2023/10/31	0	51.20	0	0.00	50.80	0	2,536	0.00%
2023/10/27	0.2	51.80	0	0.00	51.90	0.2	2,967	0.01%
2023/10/24	1	51.90	0	0.00	51.70	1	3,205	0.03%
2023/10/20	0	51.60	0	0.00	51.20	0	3,351	0.00%
2023/10/18	0.1	52.02	4	51.70	51.60	-3.9	3,558	-0.11%
2023/10/16	0.6	52.75	0	0.00	52.50	0.6	3,843	0.02%
2023/10/12	0	0.00	0.1	53.10	53.20	-0.1	4,329	0.00%
2023/10/06	9	52.88	0	0.00	52.80	9	4,441	0.20%
2023/10/04	2	52.20	0	0.00	52.10	2	4,499	0.05%
2023/09/28	10	54.00	0	0.00	53.80	10	4,493	0.22%
2023/09/26	0	0.00	0.1	54.50	54.30	-0.1	4,521	0.00%
2023/09/25	1	55.00	0	0.00	55.20	1	4,530	0.02%
2023/09/19	0	0.00	1	54.40	54.40	-1	4,511	-0.02%
2023/09/18	11	55.50	0	0.00	55.30	11	4,498	0.24%
2023/09/15	1	55.30	0	0.00	55.60	1	4,497	0.02%
2023/09/06	0	0.00	0.1	55.10	54.80	-0.1	4,493	0.00%
2023/09/05	10	55.40	0	0.00	55.40	10	4,475	0.22%
2023/09/04	0	0.00	1	56.00	56.10	-1	4,468	-0.02%
2023/09/01	0	0.00	1	55.20	55.00	-1	4,422	-0.02%
2023/08/31	0	0.00	0	54.70	54.60	0	4,413	0.00%
2023/08/17	0.2	54.10	0	0.00	54.00	0.2	4,363	0.00%
2023/08/16	0	53.50	0	0.00	53.40	0	4,391	0.00%
2023/08/14	0	52.70	0	0.00	52.90	0	4,360	0.00%
2023/08/10	1	54.10	0	0.00	54.30	1	4,311	0.02%
2023/08/09	4.1	54.58	0	0.00	55.40	4.1	4,248	0.10%
2023/08/08	0.1	60.00	0	0.00	58.90	0.1	3,996	0.00%
2023/08/07	0	0.00	1	58.80	58.80	-1	3,956	-0.03%
2023/08/04	2.1	56.80	1.2	56.61	56.70	0.8	3,866	0.02%
2023/08/02	2	61.40	0	0.00	61.40	2	3,623	0.06%
2023/08/01	0	0.00	5.1	61.51	62.20	-5.1	3,484	-0.15%
2023/07/31	0	0.00	1	60.00	59.80	-1	3,311	-0.03%
2023/07/27	2	58.80	0.2	59.20	59.50	1.8	3,234	0.06%
2023/07/25	0	0.00	0.1	58.50	58.10	-0.1	3,113	0.00%
2023/07/24	0.2	59.40	1	58.80	59.00	-0.8	3,044	-0.03%
2023/07/21	1	58.20	2.1	59.06	59.00	-1.1	2,974	-0.04%
2023/07/20	1	57.80	1	58.10	58.60	0	2,857	0.00%
2023/07/19	0	0.00	6	57.33	56.30	-6	2,690	-0.22%
2023/07/18	2	56.40	1	56.40	55.90	1	2,564	0.04%
2023/07/17	0	0.00	4.1	55.79	55.90	-4.1	2,333	-0.17%
2023/07/14	0	0.00	2	52.50	52.60	-2	2,096	-0.10%
2023/07/11	0.1	51.67	0	0.00	52.00	0.1	2,083	0.00%
2023/07/10	0	0.00	12.8	52.57	52.50	-12.8	2,058	-0.62%
2023/07/06	0	0.00	0.1	52.10	52.10	-0.1	2,036	0.00%
2023/07/05	0	0.00	1	53.00	52.90	-1	2,031	-0.05%
2023/06/30	0.1	53.00	0	0.00	53.30	0.1	2,091	0.00%
2023/06/28	1	52.40	0	0.00	52.70	1	2,049	0.05%
2023/06/27	1	52.10	0	0.00	52.00	1	2,048	0.05%
2023/06/26	0.1	52.10	0	0.00	52.20	0.1	2,049	0.00%
2023/06/20	0.1	51.30	0	0.00	51.40	0.1	2,044	0.00%
2023/06/16	0	0.00	0.2	52.70	52.50	-0.2	2,011	-0.01%
2023/06/15	1	52.80	0	0.00	52.90	1	2,005	0.05%
2023/06/14	0.1	52.50	0	0.00	52.50	0.1	2,014	0.00%
2023/06/13	0.1	52.70	0	0.00	52.90	0.1	2,007	0.00%
2023/06/12	2	52.80	0	0.00	52.70	2	2,005	0.10%
2023/06/06	0.1	52.70	0	0.00	52.80	0.1	2,046	0.00%
2023/06/05	0.1	53.10	0	0.00	53.00	0.1	2,074	0.00%
2023/06/02	1.2	53.08	0	0.00	53.20	1.2	2,130	0.06%
2023/05/31	3.2	52.89	1	52.90	52.50	2.2	2,283	0.10%
2023/05/30	1	53.30	0	0.00	53.30	1	2,359	0.04%
2023/05/29	0.1	52.80	1.1	53.00	52.80	-1	2,645	-0.04%
2023/05/26	0.1	53.00	0.1	53.00	53.10	0	2,677	0.00%
2023/05/25	0.1	53.20	0	0.00	53.30	0.1	2,736	0.00%
2023/05/24	0.1	53.80	0	0.00	53.90	0.1	2,753	0.00%
2023/05/23	0.1	54.00	1	54.40	54.00	-0.9	2,765	-0.03%
2023/05/22	2	53.75	0.2	53.70	53.70	1.8	2,722	0.06%
2023/05/19	0	0.00	1.2	53.17	53.10	-1.2	2,668	-0.04%
2023/05/17	0	0.00	2	53.40	53.50	-2	2,642	-0.08%
2023/05/16	1	53.30	0	0.00	53.00	1	2,612	0.04%
2023/05/12	1	52.50	0.1	52.20	52.50	0.9	2,568	0.04%
2023/05/11	1	52.50	0.1	52.20	52.00	0.9	2,560	0.04%
2023/05/10	6	53.10	0.5	53.00	53.30	5.5	2,533	0.22%
2023/05/08	0	0.00	1	53.00	53.50	-1	2,441	-0.04%
2023/05/04	0	0.00	2.1	52.07	51.80	-2.1	2,330	-0.09%
2023/04/28	1.2	51.23	0	0.00	51.30	1.2	2,254	0.05%
2023/04/24	0	0.00	1	51.10	51.30	-1	2,232	-0.04%
2023/04/20	0	0.00	2	52.50	52.00	-2	2,229	-0.09%
2023/04/19	1	52.90	1.3	52.40	52.60	-0.3	2,223	-0.01%
2023/04/18	0	0.00	0.2	53.00	52.70	-0.2	2,199	-0.01%
2023/04/17	0	0.00	4	53.20	52.80	-4	2,156	-0.19%
2023/04/13	0.5	51.60	0	0.00	52.00	0.5	2,064	0.02%
2023/04/12	0	0.00	3.1	51.33	51.00	-3.1	2,039	-0.15%
2023/04/11	0	0.00	1	51.80	51.40	-1	2,025	-0.05%
2023/04/10	0	0.00	0	51.70	52.00	0	2,049	0.00%
2023/04/07	0	0.00	3	51.90	51.90	-3	2,035	-0.15%
2023/04/06	5	51.78	0	52.10	51.90	5	2,013	0.25%
2023/03/28	0.1	50.20	0	0.00	50.30	0.1	1,934	0.00%
2023/03/27	1	50.20	2	50.40	50.20	-1	1,924	-0.05%
2023/03/23	0.3	50.09	0	0.00	50.00	0.3	1,900	0.02%
2023/03/22	0.2	50.25	0	0.00	50.10	0.2	1,894	0.01%
2023/03/21	0.3	50.27	0	0.00	50.10	0.3	1,886	0.02%
2023/03/20	0	49.85	0	0.00	49.65	0	1,878	0.00%
2023/03/17	0.7	50.11	0	0.00	49.85	0.7	1,866	0.03%
2023/03/16	1	50.00	1	50.20	50.00	0	1,853	0.00%
2023/03/15	0	0.00	0.1	50.60	50.30	-0.1	1,840	-0.01%
2023/03/14	0	49.95	8	50.60	50.50	-8	1,827	-0.44%
2023/03/13	1.5	49.82	3	49.90	50.10	-1.6	1,813	-0.09%
2023/03/10	2.6	50.49	3.8	50.37	50.30	-1.2	1,791	-0.07%
2023/03/09	1	51.00	0	0.00	51.10	1	1,772	0.06%
2023/03/07	4.3	51.20	2	51.55	51.20	2.3	1,730	0.13%
2023/03/06	14	51.55	4	51.28	51.30	10	1,673	0.60%
2023/03/02	3	50.27	0	0.00	50.00	3	1,515	0.20%
2023/03/01	5	52.92	4	53.10	51.10	1	1,410	0.07%
2023/02/24	0	0.00	5	49.89	50.60	-5	1,105	-0.45%
2023/02/23	2	49.90	0	0.00	49.55	2	1,057	0.19%
2023/02/22	0	0.00	1	49.20	49.05	-1	984	-0.10%
2023/02/21	1	47.90	1	48.70	48.65	0	950	0.00%
2023/02/20	0	0.00	1	47.55	47.75	-1	929	-0.11%
2023/02/14	0.1	46.80	0	0.00	46.65	0.1	925	0.01%
2023/02/10	1	46.85	0	0.00	46.35	1	925	0.11%
2023/02/09	1	47.25	0	0.00	47.25	1	896	0.11%
2023/02/03	1	46.55	0	0.00	46.85	1	863	0.12%
2023/01/30	0.3	46.05	0	0.00	45.65	0.3	834	0.03%
2023/01/10	1	45.95	0	0.00	46.30	1	886	0.11%
2023/01/09	0	0.00	1	45.50	45.80	-1	867	-0.12%
2022/12/28	0	0.00	1	46.70	46.05	-1	851	-0.12%
2022/12/09	2	44.40	0	0.00	44.50	2	806	0.25%
2022/12/08	1	44.40	2	44.25	44.25	-1	804	-0.12%
2022/12/06	0	0.00	3	44.65	44.40	-3	804	-0.37%
2022/12/05	1	45.10	0	0.00	44.85	1	799	0.13%
2022/12/02	0	0.00	1	44.70	44.75	-1	790	-0.13%
2022/11/30	2.1	44.60	0	0.00	44.55	2.1	773	0.27%
2022/11/25	0	0.00	27.3	43.99	44.05	-27.3	750	-3.63%
2022/11/21	1	43.30	0	0.00	43.40	1	773	0.13%
2022/11/17	2	43.40	0	0.00	43.25	2	798	0.25%
2022/11/16	0	0.00	2	42.80	42.75	-2	803	-0.25%
2022/11/02	2	41.50	0	0.00	41.20	2	807	0.25%
2022/10/24	0	41.90	0	0.00	41.70	0	755	0.00%
2022/10/20	1	42.78	0	0.00	42.80	1	737	0.14%
2022/10/12	5	43.30	5	43.20	43.35	0	659	0.00%
2022/10/03	2	43.93	2	43.90	44.00	0	641	0.00%
2022/09/28	1	46.05	2	46.10	45.25	-1	622	-0.16%
2022/09/27	1	46.55	1	46.60	46.60	0	619	0.00%
2022/09/26	1	46.85	0	0.00	46.90	1	625	0.16%
2022/09/22	0	0.00	6	47.55	47.40	-6	640	-0.94%
2022/09/19	0.1	48.00	0	0.00	47.70	0.1	646	0.01%
2022/09/12	0	0.00	2	48.25	48.25	-2	677	-0.30%
2022/09/06	0.5	48.37	0	0.00	48.20	0.5	694	0.08%
2022/09/01	1	48.40	0	0.00	48.70	1	707	0.14%
2022/08/17	1.1	49.70	0.1	49.80	49.50	1.1	655	0.16%
2022/08/12	0	0.00	1	49.00	48.90	-1	680	-0.15%
2022/08/09	0	0.00	1	47.85	48.10	-1	721	-0.14%
2022/08/08	0.1	47.52	0	0.00	47.75	0.1	735	0.01%
2022/08/04	1	46.85	0	0.00	47.20	1	800	0.12%
2022/08/02	1.1	47.85	0	0.00	47.55	1.1	847	0.13%
2022/07/27	2	49.10	0	0.00	49.00	2	920	0.22%
2022/07/26	0.3	48.81	0	0.00	48.80	0.3	945	0.03%
2022/07/22	0.1	47.85	0	0.00	47.65	0.1	966	0.01%
2022/07/20	1	47.85	1	47.55	47.70	0	1,018	0.00%
2022/07/14	25	47.37	0	0.00	47.45	25	1,172	2.13%
2022/07/13	0.1	47.30	0	0.00	47.40	0.1	1,220	0.00%
2022/07/11	0	0.00	1	47.25	47.50	-1	1,465	-0.07%
2022/07/04	0	0.00	0.1	47.50	48.65	-0.1	1,563	-0.01%
2022/06/23	0	47.10	0	0.00	47.05	0	1,698	0.00%
2022/06/02	2	48.60	0	0.00	48.60	2	1,903	0.11%
2022/05/30	0	0.00	1	49.00	48.90	-1	1,950	-0.05%
2022/05/27	0	0.00	1	48.35	48.50	-1	1,952	-0.05%
2022/05/26	1	48.60	0	0.00	48.45	1	1,962	0.05%
2022/05/25	0.4	47.95	0	0.00	47.75	0.4	1,970	0.02%
2022/05/24	2	47.80	2	47.10	47.05	0	2,006	0.00%
2022/05/20	0	0.00	0	47.60	47.45	0	2,021	0.00%
2022/05/18	0	0.00	1	47.50	47.50	-1	2,142	-0.05%
2022/05/17	1	47.20	0	0.00	46.90	1	2,132	0.05%
2022/05/16	0	47.30	2	47.10	47.25	-2	2,132	-0.09%
2022/05/12	2.1	47.73	0.1	47.55	47.35	2	2,147	0.09%
2022/04/27	0	53.00	0	0.00	52.50	0	2,041	0.00%
2022/04/26	0	54.30	0	0.00	53.40	0	2,018	0.00%
2022/04/25	0	0.00	1	53.80	53.70	-1	2,002	-0.05%
2022/04/22	0	0.00	1	54.60	54.70	-1	1,998	-0.05%
2022/04/21	1	55.20	0	0.00	54.60	1	1,992	0.05%
2022/04/19	0	0.00	1	54.10	54.30	-1	1,880	-0.05%
2022/04/18	0	0.00	2	54.70	54.50	-2	1,849	-0.11%
2022/04/15	1	54.00	0	0.00	55.30	1	1,743	0.06%
2022/04/14	4	54.83	0	0.00	54.90	4	1,625	0.25%
2022/04/13	1	54.40	0	0.00	54.40	1	1,587	0.06%
2022/04/12	0	0.00	1	54.50	54.20	-1	1,579	-0.06%
2022/04/11	0.1	54.80	0	0.00	54.90	0.1	1,578	0.01%
2022/04/07	2	54.90	0	0.00	54.80	2	1,563	0.13%
2022/03/29	1	54.60	4	54.60	54.70	-3	1,528	-0.20%
2022/03/28	1	54.00	200	54.26	54.50	-199	1,502	-13.24%	大賣/鉅額交易
2022/03/25	40	52.90	0	0.00	53.00	40	1,446	2.77%
2022/03/21	0	52.80	1	52.70	52.90	-1	1,472	-0.07%
2022/03/15	30	52.20	5	52.20	52.20	25	1,414	1.77%
2022/03/14	0	52.80	0	0.00	52.60	0	1,403	0.00%
2022/03/11	0	54.00	0	0.00	53.80	0	1,355	0.00%
2022/03/10	0	0.00	1	54.40	54.60	-1	1,343	-0.07%
2022/03/09	0	0.00	30	53.90	54.00	-30	1,337	-2.24%
2022/03/08	30	53.10	3	53.40	53.20	27	1,335	2.02%
2022/03/07	0.1	54.60	0	0.00	54.20	0.1	1,300	0.01%
2022/03/04	0	0.00	4	55.10	55.00	-4	1,282	-0.31%
2022/02/24	0	0.00	2	54.40	54.30	-2	1,273	-0.16%
2022/02/23	35	54.79	0	0.00	54.70	35	1,243	2.81%
2022/02/21	0	0.00	1	54.90	54.90	-1	1,250	-0.08%
2022/02/18	0	0.00	60	54.10	55.20	-60	1,239	-4.84%
2022/02/15	42	53.60	1	53.40	53.40	41	1,145	3.58%
2022/02/11	21.3	53.00	0	0.00	53.00	21.3	1,143	1.86%
2022/02/10	50	53.00	0	0.00	53.00	50	1,197	4.17%
2022/02/09	0.2	53.00	0	0.00	52.90	0.2	1,255	0.02%
2022/02/08	50	52.60	0	0.00	52.90	50	1,260	3.97%
2022/01/24	0	0.00	1	52.20	52.20	-1	1,288	-0.08%
2022/01/13	0	0.00	4	52.25	52.50	-4	1,303	-0.31%
2022/01/12	1	52.20	0	0.00	52.30	1	1,316	0.08%
2022/01/11	0	52.60	0.5	52.40	52.30	-0.5	1,312	-0.04%
2022/01/07	0.1	52.75	0	0.00	52.40	0.1	1,317	0.01%
2022/01/06	4	52.70	0	0.00	52.70	4	1,304	0.31%
2022/01/04	2	52.60	0	0.00	52.70	2	1,315	0.15%
2022/01/03	1	53.20	1	52.90	52.90	0	1,306	0.00%
2021/12/29	2	53.50	0	0.00	53.40	2	1,310	0.15%
2021/12/28	1	53.50	0	0.00	53.60	1	1,313	0.08%
2021/12/27	0	0.00	2.4	52.80	52.70	-2.4	1,303	-0.18%
2021/12/23	0	0.00	1	52.70	52.70	-1	1,364	-0.07%
2021/12/22	0	52.70	0.2	52.70	52.60	-0.2	1,377	-0.02%
2021/12/17	0	0.00	3	52.30	52.30	-3	1,405	-0.21%
2021/12/16	1	52.40	0	0.00	52.30	1	1,393	0.07%
2021/12/13	0.1	52.90	0	0.00	52.60	0.1	1,436	0.01%
2021/12/10	0	52.90	0	0.00	52.70	0	1,444	0.00%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/11/30	0	52.50	14	52.40	52.00	-14	1,570	-0.89%
2021/11/24	1	52.80	0	0.00	52.70	1	1,611	0.06%
2021/11/23	0	53.00	0	0.00	52.70	0	1,617	0.00%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/11	0	0.00	1	52.20	52.40	-1	1,825	-0.05%
2021/11/10	3	51.93	0	0.00	52.20	3	1,863	0.16%
2021/11/09	3.1	52.50	1	52.40	52.20	2.1	1,877	0.11%
2021/11/08	1	52.90	0	0.00	52.90	1	1,858	0.05%
2021/11/02	1	53.00	1	53.20	53.00	0	2,268	0.00%
2021/11/01	0.1	53.90	0	0.00	53.10	0.1	2,255	0.00%
2021/10/25	0	0.00	2	53.60	53.90	-2	2,332	-0.09%
2021/10/22	5.4	53.52	0	0.00	53.50	5.4	2,353	0.23%
2021/10/21	2	53.80	0	0.00	53.20	2	2,371	0.08%
2021/10/20	2	54.30	0	0.00	54.00	2	2,368	0.08%
2021/10/19	0.5	54.50	0	0.00	54.30	0.5	2,363	0.02%
2021/10/13	2	53.40	0	0.00	53.40	2	2,395	0.08%
2021/10/05	1	53.00	0	0.00	53.10	1	2,443	0.04%
2021/10/04	0	0.00	2	53.10	53.20	-2	2,459	-0.08%
2021/10/01	0	53.90	0	0.00	53.50	0	2,457	0.00%
2021/09/28	0	0.00	1	55.30	55.20	-1	2,412	-0.04%
2021/09/24	2	54.40	0	0.00	54.40	2	2,401	0.08%
2021/09/23	3	54.33	1	54.20	54.20	2	2,425	0.08%
2021/09/22	2	54.00	1	53.90	54.10	1	2,450	0.04%
2021/09/16	0	0.00	3	54.40	54.40	-3	2,469	-0.12%
2021/09/13	1	54.80	0	0.00	54.90	1	2,506	0.04%
2021/09/10	1	55.70	0	0.00	55.90	1	2,466	0.04%
2021/09/09	0	0.00	1	55.60	55.60	-1	2,485	-0.04%
2021/09/07	0.1	56.00	0	0.00	56.00	0.1	2,515	0.00%
2021/09/06	1	56.40	0	0.00	56.20	1	2,541	0.04%
2021/09/03	11	56.85	1	56.90	56.90	10	2,534	0.39%
2021/09/01	0.1	55.40	0	0.00	55.50	0.1	2,487	0.00%
2021/08/31	1	54.20	0	0.00	54.10	1	2,463	0.04%
2021/08/30	1.3	54.47	0	0.00	54.20	1.3	2,461	0.05%
2021/08/27	0	54.40	0	0.00	54.50	0	2,439	0.00%
2021/08/26	2.2	54.33	0	0.00	54.40	2.2	2,443	0.09%
2021/08/25	1	54.60	0	0.00	54.90	1	2,445	0.04%
2021/08/24	2	54.50	0	0.00	54.80	2	2,441	0.08%
2021/08/23	0.5	53.80	0	0.00	53.80	0.5	2,446	0.02%
2021/08/20	0	0.00	27	55.99	56.10	-27	2,392	-1.13%
2021/08/19	6	56.30	0	0.00	56.20	6	2,337	0.26%
2021/08/18	2	56.20	0	0.00	56.90	2	2,301	0.09%
2021/08/17	12	57.04	0	0.00	56.80	12	2,295	0.52%
2021/08/16	0.1	56.60	5	56.50	56.30	-5	2,273	-0.22%
2021/08/13	2	55.80	4	55.80	55.90	-2	2,251	-0.09%
2021/08/12	5	55.60	0	0.00	56.10	5	2,238	0.22%
2021/08/11	9	55.39	0	0.00	55.50	9	2,251	0.40%
2021/08/10	3	57.00	0	0.00	56.50	3	2,183	0.14%
2021/08/09	2.5	57.62	27	57.80	57.50	-24.5	2,138	-1.15%
2021/08/06	0.5	60.87	0	0.00	60.70	0.5	1,997	0.02%
2021/08/05	1	60.90	1	61.00	60.80	0	2,098	0.00%
2021/08/04	10	61.30	15	61.30	61.40	-5	2,236	-0.22%
2021/08/03	0	0.00	1	61.00	61.00	-1	2,297	-0.04%
2021/08/02	16	60.44	0	0.00	60.80	16	2,338	0.68%
2021/07/30	0	0.00	1	60.30	60.10	-1	2,324	-0.04%
2021/07/29	1	60.00	2	60.15	60.00	-1	2,334	-0.04%
2021/07/16	3	59.80	0	0.00	60.00	3	3,034	0.10%
2021/07/15	0	59.80	0	0.00	59.70	0	3,080	0.00%
2021/07/13	0	59.90	0	0.00	59.60	0	3,192	0.00%
2021/07/09	0	0.00	0.3	60.00	59.60	-0.3	3,238	-0.01%
2021/07/06	2	60.40	0	0.00	60.40	2	3,337	0.06%
2021/07/05	1	60.30	0	0.00	60.40	1	3,351	0.03%
2021/07/01	0	0.00	0.3	60.60	60.60	-0.3	3,386	-0.01%
2021/06/29	1	60.20	1	60.40	60.60	0	3,451	0.00%
2021/06/25	0	0.00	3	60.00	59.90	-3	3,464	-0.09%
2021/06/23	0	0.00	0.2	59.30	59.30	-0.2	3,478	-0.01%
2021/06/18	1	58.50	5	58.60	59.10	-4	3,536	-0.11%
2021/06/16	0	0.00	2	58.80	59.20	-2	3,566	-0.06%
2021/06/15	0	0.00	2	58.90	59.00	-2	3,558	-0.06%
2021/06/11	2.1	57.81	2	58.00	57.90	0.1	3,538	0.00%
2021/06/08	0.5	58.14	0	0.00	57.70	0.5	3,574	0.01%
2021/06/04	2	57.95	0	0.00	57.90	2	3,677	0.05%
2021/06/01	1.2	58.03	0	0.00	58.10	1.2	3,921	0.03%
2021/05/28	0	0.00	0.4	56.70	56.60	-0.4	3,988	-0.01%
2021/05/26	0	0.00	1	56.40	56.60	-1	4,000	-0.02%
2021/05/25	5	56.32	0	0.00	56.50	5	4,009	0.12%
2021/05/24	2	56.90	0	0.00	56.50	2	4,012	0.05%
2021/05/17	2	55.00	0	0.00	54.50	2	4,039	0.05%
2021/05/14	0	0.00	1	57.40	56.40	-1	3,957	-0.03%
2021/05/13	3.1	56.03	0	0.00	56.40	3.1	3,896	0.08%
2021/05/12	1	53.53	2	54.10	55.40	-1	3,777	-0.03%
2021/05/11	2	58.90	0	0.00	59.20	2	3,640	0.05%
2021/05/10	0	0.00	0.8	60.60	60.50	-0.8	3,576	-0.02%
2021/05/06	0	0.00	5	59.10	58.70	-5	3,539	-0.14%
2021/05/05	1	58.80	4	58.80	58.60	-3	3,526	-0.09%
2021/05/04	7	58.89	0	0.00	58.90	7	3,504	0.20%
2021/04/29	5	60.12	0	0.00	59.90	5	3,364	0.15%
2021/04/28	1	60.90	1.7	59.98	61.30	-0.7	3,249	-0.02%
2021/04/23	1	57.50	0	0.00	57.50	1	3,122	0.03%
2021/04/22	2	58.35	0	0.00	57.90	2	3,093	0.06%
2021/04/21	2	57.50	0	0.00	57.70	2	2,995	0.07%
2021/04/19	0	0.00	1	58.30	58.40	-1	2,966	-0.03%
2021/04/14	1	56.00	0	0.00	56.30	1	2,957	0.03%
2021/04/13	1	56.40	0	0.00	56.10	1	2,959	0.03%
2021/04/12	0.1	55.10	0	0.00	55.20	0.1	3,012	0.00%
2021/04/08	0.2	54.40	0	0.00	54.40	0.2	3,172	0.01%
2021/04/06	0	54.80	0	0.00	54.40	0	3,342	0.00%
2021/03/31	0	0.00	1	54.90	54.60	-1	3,561	-0.03%
2021/03/26	0	0.00	1	54.00	54.10	-1	3,484	-0.03%
2021/03/25	0	0.00	1	53.80	53.80	-1	3,464	-0.03%
2021/03/24	1.1	52.88	0	0.00	52.90	1.1	3,422	0.03%
2021/03/22	0.1	52.50	0	0.00	52.60	0.1	3,426	0.00%
2021/03/19	0	0.00	6	51.82	51.90	-6	3,430	-0.17%
2021/03/16	0.2	52.40	0	0.00	52.40	0.2	3,541	0.01%
2021/03/15	1	52.50	0	0.00	52.20	1	3,530	0.03%
2021/03/11	0.2	52.40	1	52.80	52.30	-0.9	3,524	-0.02%
2021/03/10	2	53.25	0	0.00	53.20	2	3,487	0.06%
2021/03/09	0.1	53.00	0	0.00	53.20	0.1	3,445	0.00%
2021/03/08	1	53.00	0	0.00	53.00	1	3,366	0.03%
2021/02/26	1.1	50.01	0	0.00	50.00	1.1	3,110	0.04%
2021/02/25	0.1	50.20	4	50.10	50.30	-3.9	3,093	-0.13%
2021/02/24	1.1	50.20	1.5	50.17	50.10	-0.4	3,097	-0.01%
2021/02/23	0.1	50.20	0	0.00	50.20	0.1	3,082	0.00%
2021/02/22	0.1	50.20	1	50.70	50.00	-1	3,049	-0.03%
2021/02/18	7	49.35	0	0.00	49.65	7	2,976	0.24%
2021/02/17	7	48.74	0	0.00	48.95	7	2,983	0.23%
2021/02/04	1	48.30	1	48.30	48.30	0	2,986	0.00%
2021/02/03	0.2	48.30	0	0.00	48.30	0.2	3,008	0.01%
2021/01/29	0	0.00	0.2	48.30	48.25	-0.2	2,976	-0.01%
2021/01/27	0.1	48.90	0	0.00	48.70	0.1	2,948	0.00%
2021/01/26	3.2	48.74	1	49.00	48.85	2.2	2,939	0.07%
2021/01/25	0	0.00	2	49.35	49.00	-2	2,936	-0.07%
2021/01/22	2	48.50	2	48.95	49.20	0	2,927	0.00%
2021/01/21	2	47.90	2	48.15	48.00	0	2,902	0.00%
2021/01/20	1	47.95	2	48.55	47.65	-1	2,905	-0.03%
2021/01/19	0.1	48.95	2	49.15	48.95	-1.9	2,857	-0.07%
2021/01/18	3	48.60	0	0.00	48.50	3	2,862	0.10%
2021/01/13	1.1	50.28	0	0.00	50.10	1.1	2,822	0.04%
2021/01/12	2	50.35	0	0.00	50.00	2	2,803	0.07%
2021/01/11	10	50.42	0	0.00	51.00	10	2,781	0.36%
2021/01/07	4.1	49.73	2	50.50	50.00	2.1	2,684	0.08%
2021/01/06	2	50.00	1	49.65	49.65	1	2,649	0.04%
2021/01/05	0	0.00	0.6	50.20	50.20	-0.6	2,609	-0.02%
2021/01/04	13	51.55	1.5	51.27	51.00	11.5	2,554	0.45%
2020/12/31	1.2	50.67	0	0.00	50.80	1.2	2,435	0.05%
2020/12/30	1	49.90	0	0.00	49.95	1	2,412	0.04%
2020/12/28	0	0.00	3	50.23	51.00	-3	2,253	-0.13%
2020/12/25	2	47.58	2	48.35	48.10	0	2,062	0.00%
2020/12/24	0	0.00	3.5	46.80	46.80	-3.5	1,951	-0.18%
2020/12/21	0.1	46.55	0	0.00	46.60	0.1	2,000	0.00%
2020/12/16	0	0.00	5	45.90	46.00	-5	1,994	-0.25%
2020/12/15	1	45.70	0	0.00	45.70	1	1,990	0.05%
2020/12/11	2	46.65	2	47.25	46.90	0	1,961	0.00%
2020/12/10	2	47.30	0.4	47.45	47.50	1.6	1,922	0.08%
2020/12/09	0	0.00	9	46.36	46.30	-9	1,833	-0.49%
2020/12/08	0	0.00	2	46.20	46.05	-2	1,854	-0.11%
2020/12/07	0.5	46.39	0	0.00	46.10	0.5	1,853	0.03%
2020/12/04	1	46.10	0	0.00	46.40	1	1,866	0.05%
2020/12/03	0	0.00	1	46.50	46.25	-1	1,864	-0.05%
2020/12/02	0	0.00	4	46.50	46.35	-4	1,882	-0.21%
2020/11/30	0.4	46.45	0	0.00	46.35	0.4	2,025	0.02%
2020/11/26	2	46.60	0	0.00	46.70	2	2,074	0.10%
2020/11/25	0.1	46.60	0	0.00	46.65	0.1	2,165	0.00%
2020/11/24	1	46.55	0	0.00	46.45	1	2,277	0.04%
2020/11/19	0	0.00	0.5	46.69	46.40	-0.5	2,496	-0.02%
2020/11/13	0.4	47.00	3	46.53	46.60	-2.6	2,640	-0.10%
2020/11/11	0.4	46.35	0	0.00	46.45	0.4	2,733	0.01%
2020/11/10	1.5	45.47	0	0.00	45.90	1.5	2,745	0.05%
2020/11/09	0.7	45.05	0	0.00	45.15	0.7	2,752	0.03%
2020/11/06	0	0.00	1	45.10	45.00	-1	2,764	-0.04%
2020/10/26	2	45.60	0	0.00	45.60	2	2,816	0.07%
2020/10/20	0	0.00	1	45.20	45.25	-1	2,821	-0.04%
2020/10/12	0	0.00	2	44.85	44.90	-2	3,011	-0.07%
2020/09/28	1	42.15	0	0.00	42.25	1	3,160	0.03%
2020/09/24	5	41.74	0	0.00	41.50	5	3,190	0.16%
2020/09/23	4	43.10	0	0.00	42.85	4	3,154	0.13%
2020/09/18	1	44.00	0	0.00	43.80	1	3,141	0.03%
2020/09/17	0.3	43.95	0	0.00	43.90	0.3	3,130	0.01%
2020/09/09	1	43.55	3	43.75	43.55	-2	3,182	-0.06%
2020/09/08	2	43.90	7	43.85	44.20	-5	3,167	-0.16%
2020/09/03	1	43.75	8	43.74	43.50	-7	3,162	-0.22%
2020/09/02	1	44.50	2	44.40	44.50	-1	3,078	-0.03%
2020/09/01	0	0.00	5	44.70	44.45	-5	3,094	-0.16%
2020/08/31	5	45.25	0	0.00	45.25	5	3,068	0.16%
2020/08/28	4	46.50	0	0.00	46.45	4	2,979	0.13%
2020/08/27	2	49.00	139	49.15	48.95	-137	2,876	-4.76%	大賣/鉅額交易
2020/08/26	0	0.00	3	48.85	48.90	-3	2,753	-0.11%
2020/08/25	0	0.00	78	48.94	48.90	-78	2,706	-2.88%
2020/08/21	0	0.00	2	48.80	48.85	-2	2,666	-0.07%
2020/08/20	139	47.81	2	48.05	47.90	137	2,639	5.19%	大買/鉅額交易
2020/08/19	0	0.00	1	49.50	49.60	-1	2,575	-0.04%
2020/08/18	0	0.00	6	48.85	48.95	-6	2,562	-0.23%
2020/08/17	2	48.25	4	48.18	48.90	-2	2,538	-0.08%
2020/08/14	84	47.10	0	0.00	47.15	84	2,482	3.38%
2020/08/13	4	46.53	0	0.00	46.85	4	2,509	0.16%
2020/08/11	4	46.61	0	0.00	46.25	4	2,673	0.15%
2020/08/07	5	45.75	0	0.00	45.65	5	2,721	0.18%
2020/08/03	2	46.30	0	0.00	46.35	2	2,906	0.07%
2020/07/29	1	45.35	0	0.00	45.30	1	3,030	0.03%
2020/07/27	1	45.60	0	0.00	45.60	1	3,056	0.03%
2020/07/24	0	0.00	8	46.01	45.90	-8	3,119	-0.26%
2020/07/23	0	0.00	9	46.41	46.45	-9	3,140	-0.29%
2020/07/22	5	46.46	0.1	46.20	46.15	4.9	3,153	0.16%
2020/07/21	1	47.10	4	47.18	46.90	-3	3,180	-0.09%
2020/07/20	2	46.80	0	0.00	47.45	2	3,156	0.06%
2020/07/17	3	46.17	1	46.50	46.20	2	3,124	0.06%
2020/07/16	7	47.09	0	0.00	47.10	7	3,093	0.23%
2020/07/15	11	45.45	3.1	46.30	47.00	7.9	3,025	0.26%
2020/07/14	1	45.35	5	45.35	45.15	-4	2,974	-0.13%
2020/07/13	2	44.95	0	0.00	44.95	2	2,935	0.07%
2020/07/09	0	0.00	2	44.20	44.05	-2	2,934	-0.07%
2020/06/17	11	44.01	0	0.00	43.10	11	3,072	0.36%
2020/06/16	7	43.21	0	0.00	43.10	7	3,075	0.23%
2020/06/15	1	43.20	1	43.00	42.70	0	3,137	0.00%
2020/06/12	2	42.10	0	0.00	42.25	2	3,153	0.06%
2020/06/11	0	0.00	1	42.65	42.55	-1	3,178	-0.03%
2020/06/04	2	44.10	0	0.00	44.15	2	3,264	0.06%
2020/06/02	0	0.00	0.2	43.75	43.80	-0.2	3,321	-0.01%
2020/05/26	2	44.20	0	0.00	44.20	2	3,277	0.06%
2020/05/19	2	44.20	4	44.50	44.80	-2	3,156	-0.06%
2020/05/15	3	42.50	0	0.00	42.80	3	2,985	0.10%
2020/05/14	4	42.50	0	0.00	41.90	4	2,929	0.14%
2020/05/12	0	0.00	5.2	41.86	42.15	-5.2	2,867	-0.18%
2020/05/11	0	0.00	1	42.95	43.00	-1	2,814	-0.04%
2020/05/08	1	43.05	0	0.00	43.35	1	2,793	0.04%
2020/05/07	0	0.00	3	42.07	42.25	-3	2,723	-0.11%
2020/05/04	0	0.00	0.3	40.90	40.85	-0.3	2,635	-0.01%
2020/04/29	1	41.40	0	0.00	41.45	1	2,599	0.04%
2020/04/24	0.6	39.80	0	0.00	39.80	0.6	2,535	0.02%
2020/04/20	0	0.00	0.7	39.45	39.45	-0.7	2,443	-0.03%
2020/04/17	2	38.95	9	38.93	38.80	-7	2,439	-0.29%
2020/03/31	2	37.53	0	0.00	36.95	2	2,330	0.09%
2020/03/30	1	36.75	0	0.00	36.50	1	2,283	0.04%
2020/03/26	1	34.90	0	0.00	34.90	1	2,248	0.04%
2020/03/25	0	0.00	1	35.00	34.90	-1	2,283	-0.04%
2020/03/24	1	34.00	0	0.00	33.85	1	2,419	0.04%
2020/03/20	0	0.00	0.4	34.30	34.20	-0.4	2,633	-0.02%
2020/03/19	1	33.10	0	0.00	32.00	1	2,620	0.04%
2020/03/13	0	0.00	1.4	36.20	36.00	-1.4	2,543	-0.06%
2020/03/10	0	0.00	11.1	37.85	38.40	-11.1	2,442	-0.45%
2020/03/02	0	0.00	1	39.85	40.00	-1	2,509	-0.04%
2020/02/19	5	41.60	0	0.00	41.45	5	2,564	0.19%
2020/02/13	1	40.70	0	0.00	40.70	1	2,730	0.04%
2020/01/30	0.1	40.50	0	0.00	40.40	0.1	2,679	0.00%
2020/01/09	0	0.00	1	42.85	42.95	-1	2,742	-0.04%
2020/01/08	1	43.00	0	0.00	42.75	1	2,748	0.04%
2020/01/06	1	42.05	0	0.00	42.00	1	2,715	0.04%
2020/01/03	1	42.65	0	0.00	42.45	1	2,692	0.04%
2020/01/02	0	0.00	2	43.30	43.20	-2	2,630	-0.08%
2019/12/31	0	0.00	1	43.60	43.65	-1	2,596	-0.04%
2019/12/30	0	0.00	0.1	43.90	44.00	-0.1	2,589	0.00%
2019/12/26	0.1	44.10	0	0.00	44.15	0.1	2,568	0.00%
2019/12/23	1	44.15	0	0.00	44.15	1	2,553	0.04%
2019/12/20	1	44.40	0	0.00	44.70	1	2,525	0.04%
2019/12/19	0	0.00	4	45.00	44.80	-4	2,487	-0.16%
2019/12/18	1	43.90	2.1	43.45	43.70	-1.1	2,326	-0.05%
2019/12/17	0	0.00	1	42.10	42.15	-1	2,132	-0.05%
2019/12/12	0	0.00	2	41.80	41.95	-2	2,069	-0.10%
2019/12/10	0	0.00	0.1	41.00	41.10	-0.1	2,034	0.00%
2019/11/29	0.1	39.50	0	0.00	39.60	0.1	1,822	0.01%
2019/11/27	0	0.00	2	39.60	39.80	-2	1,820	-0.11%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/21	1	40.05	0	0.00	40.00	1	1,832	0.05%
2019/11/20	0	0.00	1	40.30	40.25	-1	1,836	-0.05%
2019/11/19	0	0.00	2	40.20	40.35	-2	1,851	-0.11%
2019/11/14	0	0.00	1	39.90	39.90	-1	1,845	-0.05%
2019/11/13	0	0.00	1	39.50	39.75	-1	1,837	-0.05%
2019/11/07	0	0.00	2	38.35	38.20	-2	1,733	-0.12%
2019/11/04	10	37.65	0	0.00	37.90	10	1,763	0.57%
2019/10/28	0.8	38.00	0	0.00	38.00	0.8	1,869	0.04%
2019/10/25	0.9	38.20	0	0.00	38.20	0.9	1,897	0.05%
2019/10/02	0	0.00	1	37.40	37.40	-1	1,696	-0.06%
2019/09/25	0	0.00	1	38.10	38.20	-1	1,692	-0.06%
2019/09/24	1	38.10	0	0.00	38.00	1	1,737	0.06%
2019/09/23	1	38.70	0	0.00	38.30	1	1,765	0.06%
2019/09/20	2	38.80	0	0.00	38.50	2	1,798	0.11%
2019/09/16	3.3	38.01	0	0.00	38.30	3.3	2,065	0.16%
2019/08/29	0	0.00	1	36.80	36.75	-1	2,123	-0.05%
2019/08/28	1	36.80	0	0.00	36.80	1	2,160	0.05%
2019/08/27	1	37.00	0	0.00	36.95	1	2,170	0.05%
2019/08/26	0	0.00	5	39.38	39.55	-5	2,175	-0.23%
2019/08/22	0	0.00	2	39.00	39.20	-2	2,172	-0.09%
2019/08/20	3	39.10	1	39.10	39.10	2	2,264	0.09%
2019/08/19	4	38.83	0	0.00	38.80	4	2,281	0.18%
2019/08/16	2	39.80	5	39.35	39.35	-3	2,257	-0.13%
2019/08/15	2	39.50	2	39.95	39.85	0	2,265	0.00%
2019/08/14	2	41.00	2	40.98	40.10	0	2,340	0.00%
2019/08/13	0	0.00	5	41.00	41.25	-5	2,423	-0.21%
2019/08/08	0	0.00	8	41.14	41.20	-8	2,514	-0.32%
2019/08/07	2	41.48	0	0.00	41.00	2	2,521	0.08%
2019/08/06	0	0.00	5	40.52	41.15	-5	2,497	-0.20%
2019/08/05	4	41.05	5	41.75	40.75	-1	2,518	-0.04%
2019/07/31	0	0.00	6	41.00	40.80	-6	2,457	-0.24%
2019/07/29	3	40.70	0	0.00	40.70	3	2,425	0.12%
2019/07/26	2	39.85	0	0.00	39.90	2	2,393	0.08%
2019/07/23	3	39.75	0	0.00	39.80	3	2,388	0.13%
2019/07/17	0	0.00	0.4	39.15	39.10	-0.4	2,440	-0.02%
2019/07/04	0	0.00	2	39.40	39.40	-2	2,444	-0.08%
2019/07/01	2	39.18	0	0.00	39.15	2	2,421	0.08%
2019/06/28	1	39.70	1	40.00	39.95	0	2,373	0.00%
2019/06/27	2	40.45	0	0.00	40.45	2	2,339	0.09%
2019/06/26	2	40.50	1	40.70	40.45	1	2,315	0.04%
2019/06/25	8	40.52	8	40.60	40.80	0	2,236	0.00%
2019/06/24	0	0.00	1	39.40	39.35	-1	2,014	-0.05%
2019/06/21	4	38.90	0.2	38.75	38.65	3.8	1,991	0.19%
2019/06/20	2	38.90	0	0.00	38.90	2	1,976	0.10%
2019/06/19	0	0.00	0.3	38.95	38.90	-0.3	1,969	-0.01%
2019/06/17	1	38.80	0	0.00	39.05	1	1,925	0.05%
2019/06/14	3	38.73	0	0.00	38.80	3	1,925	0.16%
2019/06/13	2	38.40	0.3	38.85	38.85	1.7	1,931	0.09%
2019/06/10	5	39.15	0	0.00	39.55	5	1,921	0.26%
2019/06/06	0	0.00	1	39.10	39.05	-1	1,914	-0.05%
2019/06/04	1	39.00	0.6	38.95	39.05	0.4	1,879	0.02%
2019/06/03	1	38.20	0.3	38.35	38.35	0.7	1,841	0.04%
2019/05/31	2	38.55	0	0.00	38.55	2	1,814	0.11%
2019/05/28	1	38.80	0	0.00	38.80	1	1,713	0.06%
2019/05/17	2	37.18	2	37.63	37.50	0	1,319	0.00%
2019/05/14	0	0.00	0.2	36.45	36.45	-0.2	1,185	-0.01%
2019/05/03	0.6	35.30	0	0.00	35.30	0.6	1,056	0.05%
2019/04/18	7	35.00	0	0.00	34.95	7	1,105	0.63%
2019/04/09	0	0.00	50	35.25	35.30	-50	1,340	-3.73%
2019/04/02	0	0.00	1	35.10	35.10	-1	1,380	-0.07%
2019/03/21	10	35.02	0	0.00	34.95	10	1,669	0.60%
2019/03/20	40.6	35.00	0	0.00	35.25	40.6	1,684	2.41%
2019/03/11	1	34.70	0	0.00	34.45	1	1,586	0.06%
2019/03/06	0	35.00	0	0.00	34.95	0	1,594	0.00%
2019/02/14	0	0.00	2	34.65	34.65	-2	1,533	-0.13%
2019/01/23	0	0.00	2	34.30	34.50	-2	1,532	-0.13%
2019/01/15	0	0.00	8.3	35.29	35.10	-8.3	1,609	-0.51%
2019/01/11	0	0.00	1	34.75	34.80	-1	1,653	-0.06%
2019/01/10	2	35.45	0	0.00	35.25	2	1,628	0.12%
2019/01/08	4	35.08	0	0.00	34.75	4	1,542	0.26%
2019/01/07	5	35.00	1	35.60	35.20	4	1,527	0.26%
2019/01/04	2	34.70	0	0.00	34.80	2	1,486	0.13%
2018/12/24	0.1	34.40	0	0.00	34.40	0.1	1,326	0.01%
2018/12/20	1	32.60	0	0.00	33.00	1	1,223	0.08%
2018/12/11	0	0.00	0.1	31.85	31.85	-0.1	1,082	-0.01%
2018/12/06	0	0.00	1	31.85	32.15	-1	1,134	-0.09%
2018/12/05	0	0.00	1	32.45	32.50	-1	1,139	-0.09%
2018/12/03	1.6	32.96	0	0.00	32.90	1.6	1,170	0.14%
2018/11/21	0.1	31.85	0	0.00	31.70	0.1	1,565	0.00%
2018/11/20	0.1	31.90	0	0.00	31.70	0.1	1,605	0.00%
2018/11/19	0.2	32.20	1	31.90	32.05	-0.8	1,615	-0.05%
2018/11/09	1	30.60	0	0.00	30.60	1	1,679	0.06%
2018/10/25	1	30.45	0.5	30.40	30.10	0.5	1,837	0.03%
2018/10/22	0	0.00	0.5	31.70	31.40	-0.5	1,820	-0.03%
2018/10/19	0	0.00	4	31.36	31.40	-4	1,810	-0.22%
2018/10/17	2	33.65	0	0.00	33.15	2	1,761	0.11%
2018/10/16	2	33.65	0	0.00	33.65	2	1,757	0.11%
2018/09/25	3	37.20	0	0.00	37.15	3	1,786	0.17%
2018/09/18	2	37.30	0	0.00	36.95	2	1,816	0.11%
2018/09/06	3	37.00	0	0.00	36.70	3	1,927	0.16%
2018/09/05	1	37.00	0	0.00	37.00	1	1,907	0.05%
2018/08/31	0	0.00	1	41.80	41.80	-1	1,700	-0.06%
2018/08/30	0.3	41.55	0.3	41.55	41.60	0	1,672	0.00%
2018/08/28	2	40.65	0	0.00	40.70	2	1,605	0.12%
2018/08/07	0	41.10	1	41.00	41.20	-1	1,902	-0.05%
2018/07/09	0	0.00	0.2	39.75	39.75	-0.2	2,322	-0.01%
2018/07/06	1	39.05	0.3	39.10	39.05	0.7	2,322	0.03%
2018/07/03	1	40.10	0.3	39.85	39.85	0.7	2,319	0.03%
2018/06/19	0	0.00	0.3	39.30	39.35	-0.3	2,113	-0.01%
2018/06/13	0	0.00	1	39.75	39.50	-1	2,126	-0.05%
2018/06/08	0	0.00	1	39.65	39.70	-1	2,149	-0.05%
2018/06/04	0.5	39.60	0	0.00	39.75	0.5	2,299	0.02%
2018/06/01	1	39.45	0	0.00	39.45	1	2,357	0.04%
2018/05/30	0	0.00	0.3	38.70	38.65	-0.3	2,458	-0.01%
2018/05/21	0	0.00	1	39.60	39.80	-1	2,652	-0.04%
2018/05/18	0	0.00	1	40.50	40.35	-1	2,614	-0.04%
2018/05/16	1	40.90	13	41.03	41.50	-12	2,514	-0.48%
2018/05/15	3	39.60	3	39.05	39.95	0	2,406	0.00%
2018/05/14	3	37.50	0	0.00	37.60	3	2,324	0.13%
2018/05/09	10	37.40	0	0.00	37.55	10	2,289	0.44%
2018/05/02	10	37.85	10	37.80	37.75	0	2,202	0.00%
2018/04/27	0	0.00	13	37.20	37.25	-13	2,072	-0.63%
2018/04/26	0	0.00	1	36.90	36.25	-1	2,026	-0.05%
2018/04/24	4	35.65	0	0.00	35.75	4	1,931	0.21%
2018/04/23	1.4	35.71	0	0.00	35.75	1.4	1,954	0.07%
2018/04/18	0	0.00	0.3	34.10	34.00	-0.3	1,863	-0.02%
2018/04/09	0.4	35.00	0	0.00	35.05	0.4	1,867	0.02%
2018/03/22	0	0.00	0.3	35.00	35.00	-0.3	1,915	-0.01%
2018/03/20	0	0.00	2	35.75	35.60	-2	1,912	-0.10%
2018/03/13	0	0.00	9	35.20	35.40	-9	1,873	-0.48%
2018/03/07	1	36.40	0	0.00	35.65	1	1,714	0.06%
2018/03/06	2	35.80	1	35.45	35.50	1	1,661	0.06%
2018/03/05	0	0.00	1	35.80	35.20	-1	1,645	-0.06%
2018/03/02	0	0.00	3	36.13	35.90	-3	1,565	-0.19%
2018/02/21	0.4	32.95	0	0.00	32.95	0.4	1,250	0.03%
2018/01/30	0	0.00	0.3	34.00	34.20	-0.3	1,364	-0.02%
2018/01/19	9	34.67	0	0.00	34.45	9	1,482	0.61%
2018/01/17	1	34.55	0	0.00	34.65	1	1,570	0.06%
2018/01/10	0	0.00	1	33.90	34.20	-1	1,640	-0.06%
2018/01/03	0.1	33.30	0	0.00	33.30	0.1	1,851	0.01%
2018/01/02	0.6	33.60	0	0.00	33.65	0.6	1,892	0.03%