大成 (1210)-華南永昌-斗六券商分點個股進出

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
55.5
漲跌
▼0.2
漲幅
-0.36%
成交量
5,230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-斗六券商分點個股進出

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-斗六券商分點個股進出
華南永昌-斗六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
2024/04/19	2	55.55	2	56.00	55.50	0	2,041	0.00%
2024/04/18	1	55.70	0	0.00	55.70	1	1,980	0.05%
2024/04/16	1.1	55.56	0.2	55.50	55.20	0.9	1,952	0.05%
2024/04/15	0	57.00	1	56.30	56.30	-1	1,925	-0.05%
2024/04/11	2.2	57.50	0	0.00	57.40	2.2	1,887	0.12%
2024/04/10	0	0.00	1	58.10	58.00	-1	1,884	-0.05%
2024/04/09	0	0.00	1	58.00	58.00	-1	1,899	-0.05%
2024/04/08	0	0.00	2	57.90	58.00	-2	1,904	-0.11%
2024/04/03	2	57.40	0	0.00	57.60	2	1,944	0.10%
2024/04/01	0	0.00	2	57.90	58.20	-2	1,935	-0.10%
2024/03/29	2	57.50	0	0.00	57.70	2	1,933	0.10%
2024/03/27	1	57.80	1	57.90	57.80	0	2,001	0.00%
2024/03/26	0	0.00	1	58.00	57.40	-1	2,064	-0.05%
2024/03/25	1	57.70	0	0.00	57.70	1	2,116	0.05%
2024/03/21	5	58.50	0	0.00	58.20	5	2,232	0.22%
2024/03/20	0	0.00	2	58.45	58.20	-2	2,225	-0.09%
2024/03/19	1	57.50	0	0.00	57.20	1	2,207	0.05%
2024/03/18	3	56.93	0	0.00	57.10	3	2,213	0.14%
2024/03/15	2	58.15	0	0.00	56.80	2	2,172	0.09%
2024/03/14	0	0.00	0	61.30	60.50	0	1,957	0.00%
2024/03/13	0.1	60.30	2	60.50	60.10	-1.9	1,902	-0.10%
2024/03/12	0.3	60.10	0	0.00	60.10	0.3	1,898	0.02%
2024/03/11	0.3	59.60	0	0.00	59.60	0.3	1,910	0.02%
2024/03/07	4	60.25	2	59.90	60.30	2	1,920	0.10%
2024/03/05	0	0.00	3	59.43	60.30	-3	1,911	-0.16%
2024/03/04	3	58.70	0	0.00	58.70	3	1,853	0.16%
2024/03/01	2	58.50	2	58.90	58.90	0	1,854	0.00%
2024/02/27	1	58.80	0	0.00	58.50	1	1,861	0.05%
2024/02/23	0	0.00	11	58.99	58.70	-11	1,881	-0.58%
2024/02/22	0	0.00	1	58.50	58.60	-1	1,887	-0.05%
2024/02/19	0	0.00	2	57.90	58.00	-2	1,861	-0.11%
2024/02/15	2	57.00	0	0.00	57.20	2	1,855	0.11%
2024/02/02	0	0.00	2	58.05	58.00	-2	1,856	-0.11%
2024/01/25	1	57.80	2	57.90	58.10	-1	1,832	-0.05%
2024/01/24	2	57.50	0	0.00	57.50	2	1,828	0.11%
2024/01/23	0	0.00	1	57.90	57.80	-1	1,842	-0.05%
2024/01/22	0	0.00	2	57.40	57.40	-2	1,835	-0.11%
2024/01/18	2	57.00	0	0.00	57.10	2	1,838	0.11%
2024/01/17	2	57.00	4	57.40	57.70	-2	1,820	-0.11%
2024/01/16	2	57.00	0	0.00	57.40	2	1,790	0.11%
2024/01/11	0	0.00	2	56.80	56.80	-2	1,783	-0.11%
2024/01/09	2	57.10	171.1	57.08	57.10	-169.1	1,785	-9.47%	大賣/鉅額交易
2024/01/08	0	0.00	3	57.70	57.80	-3	1,772	-0.17%
2024/01/04	2	58.50	0	0.00	58.20	2	1,757	0.11%
2024/01/03	0	0.00	167	58.56	58.80	-167	1,751	-9.53%	大賣/鉅額交易
2023/12/29	0.1	58.60	1	59.20	58.50	-0.9	1,711	-0.05%
2023/12/28	1	57.80	55	57.63	57.80	-54	1,701	-3.17%
2023/12/27	1	57.30	0	0.00	57.50	1	1,728	0.06%
2023/12/26	1	57.80	0	0.00	58.00	1	1,723	0.06%
2023/12/25	2	58.20	0	0.00	57.70	2	1,731	0.12%
2023/12/22	0	0.00	1	59.00	59.00	-1	1,706	-0.06%
2023/12/21	1	58.70	2	59.20	59.20	-1	1,653	-0.06%
2023/12/20	1	58.10	0	0.00	58.80	1	1,617	0.06%
2023/12/19	1	57.70	5	58.28	58.60	-4	1,565	-0.26%
2023/12/18	0	0.00	4	57.60	58.40	-4	1,500	-0.27%
2023/12/15	2	57.00	0	0.00	57.00	2	1,464	0.14%
2023/12/13	1	56.90	2	57.50	56.30	-1	1,457	-0.07%
2023/12/12	27	57.18	0	0.00	57.20	27	1,459	1.85%
2023/12/08	42	57.30	0	0.00	57.20	42	1,479	2.84%
2023/12/07	6	57.10	0	0.00	56.80	6	1,478	0.41%
2023/12/06	0	0.00	2	57.40	57.40	-2	1,471	-0.14%
2023/12/05	1	56.40	1	56.50	56.50	0	1,442	0.00%
2023/11/29	1	55.90	2	55.90	55.90	-1	1,487	-0.07%
2023/11/28	0	0.00	1	55.80	55.80	-1	1,486	-0.07%
2023/11/27	2	55.30	0	0.00	55.00	2	1,488	0.13%
2023/11/24	0	0.00	3	55.30	55.30	-3	1,490	-0.20%
2023/11/21	0	0.00	3	54.47	54.50	-3	1,468	-0.20%
2023/11/17	77	54.00	0	53.80	53.90	77	1,454	5.29%
2023/11/16	91	54.30	2	54.00	54.00	89	1,450	6.14%
2023/11/10	0	0.00	1	53.80	53.60	-1	1,573	-0.06%
2023/11/09	60	52.90	0	0.00	52.80	60	1,558	3.85%
2023/11/08	8	52.84	0	0.00	53.00	8	1,651	0.48%
2023/11/07	42	52.80	0	0.00	52.80	42	1,692	2.48%
2023/11/06	50	52.80	0.2	52.80	52.80	49.8	1,773	2.81%
2023/10/26	3	51.40	0	0.00	51.40	3	3,107	0.10%
2023/10/23	2	51.40	0	0.00	51.60	2	3,290	0.06%
2023/10/20	0	0.00	2	51.10	51.20	-2	3,351	-0.06%
2023/10/19	0	0.00	2	51.60	51.80	-2	3,414	-0.06%
2023/10/18	0	51.90	0	0.00	51.60	0	3,558	0.00%
2023/10/12	2	52.80	0	0.00	53.20	2	4,329	0.05%
2023/10/05	1.1	52.34	0	0.00	52.60	1.1	4,458	0.02%
2023/10/04	1	52.10	0	0.00	52.10	1	4,499	0.02%
2023/10/03	8	53.40	0	0.00	53.10	8	4,501	0.18%
2023/09/28	2	53.80	0	0.00	53.80	2	4,493	0.04%
2023/09/26	3	54.47	0	0.00	54.30	3	4,521	0.07%
2023/09/25	0	0.00	5	55.00	55.20	-5	4,530	-0.11%
2023/09/22	3	53.80	0	0.00	54.00	3	4,532	0.07%
2023/09/21	0	0.00	2	54.50	54.30	-2	4,535	-0.04%
2023/09/20	4	54.20	5	54.56	54.20	-1	4,538	-0.02%
2023/09/19	1	54.60	1	54.60	54.40	0	4,511	0.00%
2023/09/18	0	0.00	1	55.50	55.30	-1	4,498	-0.02%
2023/09/15	0	0.00	1	55.60	55.60	-1	4,497	-0.02%
2023/09/14	0	0.00	2	55.00	54.90	-2	4,512	-0.04%
2023/09/12	4	54.13	0	0.00	54.20	4	4,490	0.09%
2023/09/11	2	54.20	0	54.20	54.20	2	4,482	0.04%
2023/09/08	1	54.60	0	0.00	54.50	1	4,486	0.02%
2023/09/05	0	0.00	1	56.10	55.40	-1	4,475	-0.02%
2023/09/04	0	0.00	1	56.10	56.10	-1	4,468	-0.02%
2023/09/01	1	54.80	0	0.00	55.00	1	4,422	0.02%
2023/08/31	1	54.60	1	55.20	54.60	0	4,413	0.00%
2023/08/30	0	0.00	2	54.60	54.30	-2	4,399	-0.05%
2023/08/29	1	55.00	1	54.80	54.80	0	4,397	0.00%
2023/08/28	1	54.20	1	54.90	54.20	0	4,392	0.00%
2023/08/25	0	0.00	1	54.30	54.30	-1	4,397	-0.02%
2023/08/23	0	0.00	1	54.30	54.30	-1	4,391	-0.02%
2023/08/22	1	54.60	2	54.40	54.60	-1	4,391	-0.02%
2023/08/21	0	0.00	1	54.80	54.30	-1	4,400	-0.02%
2023/08/18	1	55.00	1	55.30	54.70	0	4,388	0.00%
2023/08/17	1	54.00	0	0.00	54.00	1	4,363	0.02%
2023/08/16	3	53.70	2	53.80	53.40	1	4,391	0.02%
2023/08/15	3	53.23	2	53.30	53.10	1	4,362	0.02%
2023/08/14	3	52.30	0	0.00	52.90	3	4,360	0.07%
2023/08/09	1	53.10	1	55.20	55.40	0	4,248	0.00%
2023/08/07	0	0.00	2.2	58.39	58.80	-2.2	3,956	-0.06%
2023/08/04	2	58.68	0	0.00	56.70	2	3,866	0.05%
2023/08/02	0	0.00	1	62.80	61.40	-1	3,623	-0.03%
2023/08/01	0	0.00	11.8	61.30	62.20	-11.8	3,484	-0.34%
2023/07/31	0	0.00	10	61.50	59.80	-10	3,311	-0.30%
2023/07/28	0	0.00	0.1	59.10	59.40	-0.1	3,249	0.00%
2023/07/27	0	0.00	1	58.50	59.50	-1	3,234	-0.03%
2023/07/26	0	0.00	15	59.18	59.00	-15	3,191	-0.47%
2023/07/25	0	57.70	0	0.00	58.10	0	3,113	0.00%
2023/07/20	0	0.00	4	58.45	58.60	-4	2,857	-0.14%
2023/07/19	3	56.47	3.7	57.13	56.30	-0.7	2,690	-0.03%
2023/07/18	2	56.30	5.4	57.09	55.90	-3.4	2,564	-0.13%
2023/07/17	0	0.00	2	55.35	55.90	-2	2,333	-0.09%
2023/07/14	0	0.00	1	53.30	52.60	-1	2,096	-0.05%
2023/07/12	0.1	52.00	10	51.70	51.80	-9.9	2,081	-0.48%
2023/07/11	12	51.80	10	52.00	52.00	2	2,083	0.10%
2023/07/03	5	53.40	0	0.00	53.30	5	2,083	0.24%
2023/06/30	0	0.00	2.1	53.50	53.30	-2.1	2,091	-0.10%
2023/06/29	0	0.00	1	53.30	52.80	-1	2,063	-0.05%
2023/06/26	0	0.00	4	51.95	52.20	-4	2,049	-0.20%
2023/06/21	0	0.00	1	51.30	52.10	-1	2,051	-0.05%
2023/06/20	1	51.30	0	0.00	51.40	1	2,044	0.05%
2023/06/19	1	52.40	0	0.00	52.40	1	2,008	0.05%
2023/06/16	1	52.50	0	0.00	52.50	1	2,011	0.05%
2023/06/15	0.1	52.70	0	0.00	52.90	0.1	2,005	0.00%
2023/06/12	1	52.80	0	0.00	52.70	1	2,005	0.05%
2023/06/07	0	0.00	1	53.30	53.30	-1	2,039	-0.05%
2023/06/06	1	52.60	0	0.00	52.80	1	2,046	0.05%
2023/06/05	0	0.00	0	53.00	53.00	0	2,074	0.00%
2023/06/01	4	52.68	0	0.00	52.70	4	2,211	0.18%
2023/05/31	2	52.75	0	0.00	52.50	2	2,283	0.09%
2023/05/25	0	0.00	0.3	53.20	53.30	-0.3	2,736	-0.01%
2023/05/23	0	0.00	1	54.40	54.00	-1	2,765	-0.04%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,642	-0.04%
2023/05/12	0	0.00	10	52.20	52.50	-10	2,568	-0.39%
2023/05/11	0	0.00	10	52.20	52.00	-10	2,560	-0.39%
2023/05/09	12.3	53.58	11	52.92	52.70	1.3	2,510	0.05%
2023/05/08	3	53.17	0	0.00	53.50	3	2,441	0.12%
2023/05/05	0	0.00	1	52.70	52.80	-1	2,366	-0.04%
2023/05/03	0	0.00	10	52.30	52.20	-10	2,273	-0.44%
2023/05/02	0	0.00	1	52.20	51.80	-1	2,255	-0.04%
2023/04/25	0	51.00	0	0.00	50.90	0	2,254	0.00%
2023/04/24	2	51.45	0	0.00	51.30	2	2,232	0.09%
2023/04/20	0	0.00	0.1	52.00	52.00	-0.1	2,229	0.00%
2023/04/19	5	52.70	0.1	52.50	52.60	5	2,223	0.22%
2023/04/18	0.3	53.00	1	53.60	52.70	-0.7	2,199	-0.03%
2023/04/17	1	52.70	3.1	53.16	52.80	-2.1	2,156	-0.10%
2023/04/14	10	51.89	0	0.00	51.90	10	2,089	0.48%
2023/04/13	0	0.00	7.1	51.81	52.00	-7.1	2,064	-0.34%
2023/04/12	1	51.10	0	0.00	51.00	1	2,039	0.05%
2023/04/11	0	51.80	0	0.00	51.40	0	2,025	0.00%
2023/04/10	3	51.70	0	0.00	52.00	3	2,049	0.15%
2023/03/31	1	50.90	0	0.00	51.10	1	1,972	0.05%
2023/03/30	0	0.00	1	50.40	50.30	-1	1,938	-0.05%
2023/03/28	0	0.00	1	50.20	50.30	-1	1,934	-0.05%
2023/03/24	0.1	49.95	0	0.00	49.90	0.1	1,914	0.00%
2023/03/22	1	50.00	0	0.00	50.10	1	1,894	0.05%
2023/03/20	0.1	49.80	0	0.00	49.65	0.1	1,878	0.00%
2023/03/17	3	50.12	0	0.00	49.85	3	1,866	0.16%
2023/03/16	0	0.00	0.2	50.00	50.00	-0.2	1,853	-0.01%
2023/03/10	1	50.90	0	0.00	50.30	1	1,791	0.06%
2023/03/09	0	0.00	1	51.10	51.10	-1	1,772	-0.06%
2023/03/07	0	0.00	0.8	51.20	51.20	-0.8	1,730	-0.05%
2023/03/06	0	0.00	10	51.50	51.30	-10	1,673	-0.60%
2023/03/03	3	50.60	6	50.42	50.20	-3	1,590	-0.19%
2023/03/02	6	50.64	5	50.06	50.00	1	1,515	0.07%
2023/03/01	4	52.93	0	0.00	51.10	4	1,410	0.28%
2023/02/24	0.2	50.03	0	0.00	50.60	0.2	1,105	0.01%
2023/02/22	0.4	48.50	0	0.00	49.05	0.4	984	0.04%
2023/02/17	0.1	47.10	0	0.00	47.05	0.1	922	0.01%
2023/02/15	0	0.00	1	46.80	46.85	-1	929	-0.11%
2023/02/10	0.1	46.95	0	0.00	46.35	0.1	925	0.01%
2023/02/06	0.1	46.75	0	0.00	46.65	0.1	874	0.01%
2023/02/03	0	0.00	2	46.75	46.85	-2	863	-0.23%
2023/02/02	0.1	46.20	0	0.00	46.20	0.1	842	0.01%
2023/02/01	1.4	46.13	0	0.00	45.80	1.4	841	0.17%
2023/01/31	0.1	46.45	0	0.00	46.30	0.1	830	0.01%
2023/01/30	0.1	46.10	0	0.00	45.65	0.1	834	0.01%
2023/01/16	1	46.05	1	46.50	45.80	0	835	0.00%
2023/01/13	1	46.00	0	0.00	46.10	1	834	0.12%
2023/01/12	1	46.00	0.1	46.30	46.20	0.9	902	0.10%
2023/01/10	0	0.00	1	46.20	46.30	-1	886	-0.11%
2023/01/09	0	0.00	1	45.75	45.80	-1	867	-0.12%
2023/01/04	1	45.15	0	0.00	45.35	1	863	0.12%
2023/01/03	1.1	45.07	0	0.00	45.45	1.1	861	0.12%
2022/12/28	0	0.00	2.8	46.43	46.05	-2.8	851	-0.33%
2022/12/26	1	45.05	0	0.00	45.00	1	822	0.12%
2022/12/23	0	0.00	1	45.40	45.45	-1	814	-0.12%
2022/12/19	10	44.43	0	0.00	44.30	10	815	1.23%
2022/12/08	0	0.00	1	44.25	44.25	-1	804	-0.12%
2022/11/25	0.2	44.20	1	43.90	44.05	-0.9	750	-0.11%
2022/11/24	0	0.00	1	43.75	43.55	-1	739	-0.14%
2022/11/23	0	0.00	1	43.15	43.30	-1	744	-0.13%
2022/11/22	0	0.00	0.3	43.40	43.35	-0.3	763	-0.03%
2022/11/16	1	42.90	0	0.00	42.75	1	803	0.12%
2022/11/14	0	0.00	2	42.68	42.90	-2	795	-0.25%
2022/11/11	20	42.50	1	42.15	42.05	19	791	2.40%
2022/11/10	1	41.70	1	42.00	41.70	0	790	0.00%
2022/11/09	2	41.70	0	0.00	41.90	2	790	0.25%
2022/11/02	1	41.30	0	0.00	41.20	1	807	0.12%
2022/10/28	1.2	40.02	0	0.00	39.95	1.2	799	0.15%
2022/10/20	5	42.42	0	0.00	42.80	5	737	0.68%
2022/10/18	0	0.00	1	43.95	44.10	-1	671	-0.15%
2022/10/12	1	43.25	0	0.00	43.35	1	659	0.15%
2022/10/05	0	0.00	0.5	45.05	45.00	-0.5	648	-0.07%
2022/09/28	0.3	45.90	0	0.00	45.25	0.3	622	0.05%
2022/09/19	0.1	48.05	0	0.00	47.70	0.1	646	0.02%
2022/09/16	0.1	48.70	0	0.00	48.30	0.1	653	0.02%
2022/09/14	0	0.00	2	48.48	48.30	-2	669	-0.30%
2022/09/08	0	0.00	1	48.20	48.20	-1	687	-0.15%
2022/09/02	1	48.45	0	0.00	48.45	1	706	0.14%
2022/08/25	1	50.50	0	0.00	50.50	1	659	0.15%
2022/08/23	1	50.00	1	50.00	49.95	0	655	0.00%
2022/08/22	0	0.00	1	49.45	49.75	-1	656	-0.15%
2022/08/19	1	48.85	0	0.00	49.10	1	651	0.15%
2022/08/15	0	0.00	1	49.55	49.70	-1	674	-0.15%
2022/08/08	0	0.00	0	47.40	47.75	0	735	0.00%
2022/08/01	1	48.50	5	48.35	48.40	-4	874	-0.46%
2022/07/26	0	0.00	1	48.95	48.80	-1	945	-0.11%
2022/07/25	0	0.00	1	48.50	48.65	-1	954	-0.10%
2022/07/19	0.1	47.25	0	0.00	47.35	0.1	1,033	0.01%
2022/07/08	2	47.25	0	0.00	47.20	2	1,510	0.13%
2022/07/05	1	48.60	1	49.30	48.85	0	1,557	0.00%
2022/06/23	0	0.00	1	46.70	47.05	-1	1,698	-0.06%
2022/06/22	0.2	47.00	0	0.00	46.85	0.2	1,694	0.01%
2022/06/15	0	0.00	1.3	48.37	49.00	-1.3	1,731	-0.08%
2022/06/14	1	47.80	0	0.00	47.75	1	1,740	0.06%
2022/06/07	0	0.00	1	48.65	48.65	-1	1,845	-0.05%
2022/06/01	1	49.05	0	0.00	49.10	1	1,936	0.05%
2022/05/30	1	48.80	0	0.00	48.90	1	1,950	0.05%
2022/05/27	0.1	48.60	0	0.00	48.50	0.1	1,952	0.00%
2022/05/20	0.1	47.45	0	0.00	47.45	0.1	2,021	0.00%
2022/05/19	1.2	47.05	0	0.00	47.05	1.2	2,032	0.06%
2022/05/17	0.1	47.00	0	0.00	46.90	0.1	2,132	0.00%
2022/05/16	0.1	47.60	0	0.00	47.25	0.1	2,132	0.00%
2022/05/12	0.1	47.85	3	47.90	47.35	-2.9	2,147	-0.14%
2022/05/11	1.2	49.35	0	0.00	48.80	1.2	2,126	0.06%
2022/05/10	0.1	50.00	0	0.00	49.95	0.1	2,094	0.00%
2022/05/09	0.1	51.30	0	0.00	50.40	0.1	2,080	0.00%
2022/05/06	1	52.30	1	52.10	51.90	0	2,066	0.00%
2022/05/04	0.2	52.20	0.5	52.20	52.00	-0.3	2,073	-0.01%
2022/05/03	0.1	52.50	0	0.00	52.20	0.1	2,061	0.00%
2022/04/28	0	0.00	1	52.90	53.20	-1	2,053	-0.05%
2022/04/27	1	52.60	0	0.00	52.50	1	2,041	0.05%
2022/04/22	1	55.00	1	54.70	54.70	0	1,998	0.00%
2022/04/21	2	55.00	0	0.00	54.60	2	1,992	0.10%
2022/04/19	2	54.20	0	0.00	54.30	2	1,880	0.11%
2022/04/18	1	54.50	0	0.00	54.50	1	1,849	0.05%
2022/04/15	0.1	54.00	2	54.45	55.30	-1.9	1,743	-0.11%
2022/04/14	0	0.00	1	54.90	54.90	-1	1,625	-0.06%
2022/04/06	0	0.00	8	55.00	55.20	-8	1,560	-0.51%
2022/03/31	1.1	54.13	0	0.00	54.10	1.1	1,548	0.07%
2022/03/29	0	0.00	1	54.60	54.70	-1	1,528	-0.07%
2022/03/28	0	0.00	2	54.50	54.50	-2	1,502	-0.13%
2022/03/23	1	53.20	0	0.00	53.50	1	1,469	0.07%
2022/03/21	0	0.00	1	52.70	52.90	-1	1,472	-0.07%
2022/03/17	0	0.00	2	52.70	52.80	-2	1,440	-0.14%
2022/03/15	0	0.00	0.4	52.40	52.20	-0.4	1,414	-0.03%
2022/03/14	3	52.70	0	0.00	52.60	3	1,403	0.21%
2022/03/09	0	0.00	1	53.90	54.00	-1	1,337	-0.07%
2022/03/08	1.1	53.42	1	53.30	53.20	0.1	1,335	0.00%
2022/03/07	1	54.20	0	0.00	54.20	1	1,300	0.08%
2022/03/04	0.5	55.20	1	54.90	55.00	-0.5	1,282	-0.04%
2022/03/02	1.5	54.37	0	0.00	54.60	1.5	1,294	0.12%
2022/03/01	0.5	54.50	0	0.00	54.50	0.5	1,290	0.04%
2022/02/25	1	54.30	0	0.00	54.20	1	1,282	0.08%
2022/02/21	10.3	54.80	0	0.00	54.90	10.3	1,250	0.82%
2022/02/18	3	55.10	0	0.00	55.20	3	1,239	0.24%
2022/02/14	0	0.00	1	53.00	53.10	-1	1,130	-0.09%
2022/02/11	1	53.10	0	0.00	53.00	1	1,143	0.09%
2022/02/10	1	53.00	0.3	53.13	53.00	0.7	1,197	0.06%
2022/02/09	0.1	52.90	0	0.00	52.90	0.1	1,255	0.01%
2022/02/08	0	0.00	2	52.60	52.90	-2	1,260	-0.16%
2022/01/25	0	0.00	2	52.10	52.20	-2	1,273	-0.16%
2022/01/24	1	52.10	0	0.00	52.20	1	1,288	0.08%
2022/01/20	0.1	52.30	0	0.00	52.10	0.1	1,272	0.01%
2022/01/18	1	52.30	0	0.00	52.20	1	1,286	0.08%
2022/01/14	0.1	52.50	0	0.00	52.30	0.1	1,284	0.01%
2022/01/06	2	52.70	0	0.00	52.70	2	1,304	0.15%
2021/12/30	8	53.30	0	0.00	53.40	8	1,304	0.61%
2021/12/29	0	0.00	0.1	53.60	53.40	-0.1	1,310	-0.01%
2021/12/16	1	52.50	0	0.00	52.30	1	1,393	0.07%
2021/12/15	0.1	52.70	5	52.70	52.50	-4.9	1,410	-0.35%
2021/12/07	1	52.50	1	52.60	52.50	0	1,514	0.00%
2021/12/01	1	52.10	4	52.10	52.20	-3	1,533	-0.20%
2021/11/30	5	52.20	0	0.00	52.00	5	1,570	0.32%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/24	1	52.80	0	0.00	52.70	1	1,611	0.06%
2021/11/23	0.1	52.90	1	52.90	52.70	-0.9	1,617	-0.06%
2021/11/12	1	52.70	0	0.00	52.90	1	1,806	0.06%
2021/11/09	1	52.30	0	0.00	52.20	1	1,877	0.05%
2021/11/08	5	52.70	1	52.50	52.90	4	1,858	0.22%
2021/11/02	0.1	53.10	0	0.00	53.00	0.1	2,268	0.00%
2021/10/21	0.3	54.00	0	0.00	53.20	0.3	2,371	0.01%
2021/10/19	0.1	54.50	0	0.00	54.30	0.1	2,363	0.00%
2021/10/08	0	0.00	1	53.20	53.10	-1	2,402	-0.04%
2021/10/07	1	53.40	0	0.00	53.40	1	2,416	0.04%
2021/10/05	0.1	53.00	0	0.00	53.10	0.1	2,443	0.00%
2021/10/01	3.1	53.64	2	53.60	53.50	1.1	2,457	0.04%
2021/09/27	0.1	55.10	0	0.00	55.20	0.1	2,399	0.00%
2021/09/14	1	54.80	0	0.00	54.90	1	2,499	0.04%
2021/09/08	1	55.80	0	0.00	55.70	1	2,499	0.04%
2021/09/03	0.1	56.50	0	0.00	56.90	0.1	2,534	0.00%
2021/08/30	2.1	53.97	0	0.00	54.20	2.1	2,461	0.09%
2021/08/23	4	52.95	0	0.00	53.80	4	2,446	0.16%
2021/08/20	0	0.00	15	56.00	56.10	-15	2,392	-0.63%
2021/08/19	0.2	56.60	0	0.00	56.20	0.2	2,337	0.01%
2021/08/16	0	0.00	2.1	56.30	56.30	-2.1	2,273	-0.09%
2021/08/13	10	55.90	0	0.00	55.90	10	2,251	0.44%
2021/08/12	5.1	55.84	0	0.00	56.10	5.1	2,238	0.23%
2021/08/11	4	55.35	3	55.37	55.50	1	2,251	0.04%
2021/08/10	2.1	56.81	2	56.25	56.50	0.1	2,183	0.00%
2021/08/09	6	57.97	19	57.40	57.50	-13	2,138	-0.61%
2021/08/06	0.5	60.50	0	0.00	60.70	0.5	1,997	0.03%
2021/08/04	3	61.47	4	61.50	61.40	-1	2,236	-0.04%
2021/08/03	1	61.00	2	60.90	61.00	-1	2,297	-0.04%
2021/07/30	1	60.30	0	0.00	60.10	1	2,324	0.04%
2021/07/28	0.2	59.20	0	0.00	59.30	0.2	2,358	0.01%
2021/07/26	3	59.90	0	0.00	59.90	3	2,514	0.12%
2021/07/15	0.1	59.80	0	0.00	59.70	0.1	3,080	0.00%
2021/07/08	3	60.10	0	0.00	60.10	3	3,278	0.09%
2021/07/07	2	60.10	0	0.00	60.20	2	3,312	0.06%
2021/06/30	5	60.20	1	60.30	60.10	4	3,416	0.12%
2021/06/23	1	59.10	0	0.00	59.30	1	3,478	0.03%
2021/06/22	1	59.00	0	0.00	59.00	1	3,526	0.03%
2021/06/21	0	0.00	0.1	58.80	58.60	-0.1	3,529	0.00%
2021/06/18	0	0.00	0.4	58.88	59.10	-0.4	3,536	-0.01%
2021/06/17	0.4	59.29	0	0.00	59.00	0.4	3,535	0.01%
2021/06/16	0	0.00	1	59.40	59.20	-1	3,566	-0.03%
2021/06/15	0	0.00	2	58.85	59.00	-2	3,558	-0.06%
2021/06/11	2	57.90	0	0.00	57.90	2	3,538	0.06%
2021/06/07	1	57.20	0	0.00	57.50	1	3,637	0.03%
2021/06/04	3	58.00	0	0.00	57.90	3	3,677	0.08%
2021/06/03	0	0.00	1	58.80	58.40	-1	3,758	-0.03%
2021/06/01	1	58.30	0	0.00	58.10	1	3,921	0.03%
2021/05/28	0	0.00	6	56.52	56.60	-6	3,988	-0.15%
2021/05/25	0	0.00	1	56.60	56.50	-1	4,009	-0.02%
2021/05/24	1	56.70	2	56.60	56.50	-1	4,012	-0.02%
2021/05/21	3.1	56.87	0	0.00	56.90	3.1	4,036	0.08%
2021/05/20	0	0.00	1	56.50	56.90	-1	4,068	-0.02%
2021/05/19	2	56.30	0	0.00	56.40	2	4,092	0.05%
2021/05/18	1	56.00	2	56.50	57.00	-1	4,061	-0.02%
2021/05/14	2	55.65	1	55.90	56.40	1	3,957	0.03%
2021/05/13	0	0.00	7	55.03	56.40	-7	3,896	-0.18%
2021/05/12	3.5	56.36	1	57.40	55.40	2.5	3,777	0.07%
2021/05/11	1	58.80	0	0.00	59.20	1	3,640	0.03%
2021/05/07	1	58.80	0	0.00	59.20	1	3,533	0.03%
2021/05/05	0	0.00	1	58.90	58.60	-1	3,526	-0.03%
2021/05/04	1	59.20	1	59.30	58.90	0	3,504	0.00%
2021/05/03	1	60.40	1	60.40	60.10	0	3,424	0.00%
2021/04/29	2	59.80	1	60.00	59.90	1	3,364	0.03%
2021/04/28	3	59.03	3	59.67	61.30	0	3,249	0.00%
2021/04/26	1	57.90	0	0.00	58.00	1	3,121	0.03%
2021/04/23	2	56.90	0	0.00	57.50	2	3,122	0.06%
2021/04/22	2	57.90	2	59.40	57.90	0	3,093	0.00%
2021/04/21	3	57.60	1	57.50	57.70	2	2,995	0.07%
2021/04/20	22	58.05	0	0.00	58.00	22	2,976	0.74%
2021/04/19	0	0.00	3	58.10	58.40	-3	2,966	-0.10%
2021/04/16	3	57.13	0	0.00	57.00	3	2,948	0.10%
2021/04/13	0.5	56.50	0	0.00	56.10	0.5	2,959	0.02%
2021/04/09	0	0.00	50	54.00	54.20	-50	3,138	-1.59%
2021/04/07	1	54.10	1	54.50	54.50	0	3,199	0.00%
2021/04/06	0	0.00	3	54.10	54.40	-3	3,342	-0.09%
2021/04/01	0	0.00	0.1	54.70	54.50	-0.1	3,503	0.00%
2021/03/26	0	0.00	1.1	53.90	54.10	-1.1	3,484	-0.03%
2021/03/25	0	0.00	3	53.70	53.80	-3	3,464	-0.09%
2021/03/24	0	0.00	2	52.90	52.90	-2	3,422	-0.06%
2021/03/23	0	0.00	2	52.70	52.50	-2	3,419	-0.06%
2021/03/22	2	52.35	1	52.60	52.60	1	3,426	0.03%
2021/03/19	2	52.00	0	0.00	51.90	2	3,430	0.06%
2021/03/18	2	52.50	1	52.60	52.50	1	3,413	0.03%
2021/03/17	0	0.00	0	52.50	52.50	0	3,452	0.00%
2021/03/16	0	0.00	1	52.30	52.40	-1	3,541	-0.03%
2021/03/15	1	52.40	0	0.00	52.20	1	3,530	0.03%
2021/03/12	3	52.43	0	0.00	52.70	3	3,521	0.09%
2021/03/11	2	52.30	0	0.00	52.30	2	3,524	0.06%
2021/03/10	5	53.30	10	53.20	53.20	-5	3,487	-0.14%
2021/03/09	0	0.00	2	52.95	53.20	-2	3,445	-0.06%
2021/03/08	13	52.92	2	52.55	53.00	11	3,366	0.33%
2021/03/05	1	50.90	2	51.05	51.00	-1	3,222	-0.03%
2021/03/04	0	0.00	2	50.80	50.70	-2	3,212	-0.06%
2021/02/26	1	49.80	0	0.00	50.00	1	3,110	0.03%
2021/02/25	2	50.30	0	0.00	50.30	2	3,093	0.06%
2021/02/23	0	0.00	3.9	50.23	50.20	-3.9	3,082	-0.13%
2021/02/22	1	50.00	5	50.50	50.00	-4	3,049	-0.13%
2021/02/17	0	0.00	1	48.95	48.95	-1	2,983	-0.03%
2021/02/04	0	0.00	1	48.30	48.30	-1	2,986	-0.03%
2021/02/02	1	47.90	0	0.00	47.85	1	3,026	0.03%
2021/02/01	0	0.00	0.1	48.10	47.90	-0.1	3,001	0.00%
2021/01/28	0	0.00	0.4	48.50	48.70	-0.4	2,964	-0.01%
2021/01/27	1	49.05	0.1	49.05	48.70	0.9	2,948	0.03%
2021/01/26	0	0.00	5.3	49.38	48.85	-5.3	2,939	-0.18%
2021/01/25	0.1	49.05	0	0.00	49.00	0.1	2,936	0.00%
2021/01/22	0	0.00	1	49.10	49.20	-1	2,927	-0.03%
2021/01/21	1	47.90	0	0.00	48.00	1	2,902	0.03%
2021/01/20	1	48.00	0	0.00	47.65	1	2,905	0.03%
2021/01/19	0	0.00	1	49.00	48.95	-1	2,857	-0.03%
2021/01/18	1	48.50	0	0.00	48.50	1	2,862	0.03%
2021/01/15	0	0.00	5	49.20	48.90	-5	2,830	-0.18%
2021/01/13	5	50.20	1	50.30	50.10	4	2,822	0.14%
2021/01/12	1	50.00	0	0.00	50.00	1	2,803	0.04%
2021/01/07	0	0.00	0.1	49.85	50.00	-0.1	2,684	0.00%
2021/01/06	1	50.40	0	0.00	49.65	1	2,649	0.04%
2021/01/04	14	50.97	0	0.00	51.00	14	2,554	0.55%
2020/12/31	2	50.50	0	0.00	50.80	2	2,435	0.08%
2020/12/30	1	50.10	0	0.00	49.95	1	2,412	0.04%
2020/12/29	2	49.80	0	0.00	50.30	2	2,400	0.08%
2020/12/28	0	0.00	10	50.09	51.00	-10	2,253	-0.44%
2020/12/25	1	47.50	1.1	48.11	48.10	-0.1	2,062	0.00%
2020/11/23	0	0.00	150	46.70	46.65	-150	2,390	-6.28%	大賣/鉅額交易
2020/11/19	0	0.00	51	46.63	46.40	-51	2,496	-2.04%
2020/11/18	0	0.00	115	46.81	46.75	-115	2,515	-4.57%	大賣/鉅額交易
2020/11/17	0	0.00	200	46.49	46.80	-200	2,550	-7.84%	大賣/鉅額交易
2020/11/16	0	0.00	52	46.73	46.65	-52	2,617	-1.99%
2020/11/13	0	0.00	3	46.75	46.60	-3	2,640	-0.11%
2020/11/12	231	46.20	5	46.20	46.15	226	2,659	8.50%	大買/鉅額交易
2020/11/11	0	0.00	1	46.10	46.45	-1	2,733	-0.04%
2020/11/09	50	45.05	0	0.00	45.15	50	2,752	1.82%
2020/11/05	30	45.05	0	0.00	45.15	30	2,785	1.08%
2020/10/28	0	0.00	2	45.75	45.70	-2	2,830	-0.07%
2020/10/23	5	45.25	0	0.00	45.30	5	2,798	0.18%
2020/10/22	0	0.00	1	45.50	45.25	-1	2,835	-0.04%
2020/10/21	30	45.35	0	0.00	45.50	30	2,807	1.07%
2020/10/19	30	45.20	0	0.00	45.25	30	2,816	1.06%
2020/10/14	30	44.95	0	0.00	44.90	30	2,906	1.03%
2020/10/13	5	44.50	0	0.00	44.60	5	2,944	0.17%
2020/10/12	0	0.00	0.4	45.00	44.90	-0.4	3,011	-0.01%
2020/10/06	50	44.00	0	0.00	44.10	50	3,143	1.59%
2020/09/30	30	42.20	0	0.00	42.25	30	3,130	0.96%
2020/09/28	80	42.11	0.1	42.40	42.25	79.9	3,160	2.53%
2020/09/24	1	41.55	0.3	42.00	41.50	0.7	3,190	0.02%
2020/09/21	4	44.00	0	0.00	43.90	4	3,142	0.13%
2020/09/18	0	0.00	1	44.00	43.80	-1	3,141	-0.03%
2020/09/17	0	0.00	0.8	43.95	43.90	-0.8	3,130	-0.02%
2020/09/16	0	0.00	3	43.55	43.55	-3	3,117	-0.10%
2020/09/15	0	0.00	1	43.65	43.60	-1	3,118	-0.03%
2020/09/10	1	43.70	0	0.00	43.70	1	3,175	0.03%
2020/09/09	0	0.00	2	43.55	43.55	-2	3,182	-0.06%
2020/09/07	1	43.70	0	0.00	43.50	1	3,171	0.03%
2020/09/03	1	43.65	9	43.86	43.50	-8	3,162	-0.25%
2020/08/31	1	45.20	6	45.11	45.25	-5	3,068	-0.16%
2020/08/28	0	0.00	5	46.40	46.45	-5	2,979	-0.17%
2020/08/27	11	49.02	1	49.30	48.95	10	2,876	0.35%
2020/08/26	4	49.14	0	0.00	48.90	4	2,753	0.15%
2020/08/24	1	48.80	1	48.75	48.75	0	2,668	0.00%
2020/08/21	5	48.80	17	49.15	48.85	-12	2,666	-0.45%
2020/08/20	18	48.16	15	48.96	47.90	3	2,639	0.11%
2020/08/19	4	49.46	1	49.55	49.60	3	2,575	0.12%
2020/08/18	14	48.62	1	48.90	48.95	13	2,562	0.51%
2020/08/17	6	48.02	4	48.85	48.90	2	2,538	0.08%
2020/08/12	1	46.05	1	46.45	46.15	0	2,599	0.00%
2020/08/10	5	46.55	1	46.30	47.00	4	2,707	0.15%
2020/08/07	7	45.75	1	45.70	45.65	6	2,721	0.22%
2020/08/05	1	45.85	0	0.00	46.00	1	2,781	0.04%
2020/07/31	1	45.75	1	46.10	46.10	0	2,925	0.00%
2020/07/30	0	0.00	2	46.35	46.25	-2	2,965	-0.07%
2020/07/28	2	45.35	3	45.92	45.10	-1	3,046	-0.03%
2020/07/24	2	45.93	0	0.00	45.90	2	3,119	0.06%
2020/07/23	0	0.00	2	46.50	46.45	-2	3,140	-0.06%
2020/07/22	2	46.15	0	0.00	46.15	2	3,153	0.06%
2020/07/16	48	47.26	0	0.00	47.10	48	3,093	1.55%
2020/07/15	1	46.30	32	45.81	47.00	-31	3,025	-1.02%
2020/07/14	0	0.00	33	45.24	45.15	-33	2,974	-1.11%
2020/07/13	0	0.00	30	44.75	44.95	-30	2,935	-1.02%
2020/07/10	4	43.80	1	43.90	43.70	3	2,918	0.10%
2020/07/09	0	0.00	30	44.25	44.05	-30	2,934	-1.02%
2020/07/07	10	43.75	11	43.77	43.80	-1	2,922	-0.03%
2020/07/06	0	0.00	23	43.74	43.60	-23	2,909	-0.79%
2020/07/01	0	0.00	0	42.95	42.95	0	2,924	0.00%
2020/06/19	0	0.00	0	43.35	43.10	0	3,104	0.00%
2020/06/18	2	44.03	0	43.75	43.80	2	3,094	0.06%
2020/06/12	1	42.25	0	0.00	42.25	1	3,153	0.03%
2020/06/11	0	0.00	1	43.50	42.55	-1	3,178	-0.03%
2020/06/08	3	44.05	28	44.45	43.80	-25	3,261	-0.77%
2020/06/05	1	44.25	3	44.33	44.20	-2	3,235	-0.06%
2020/06/02	0	0.00	10	43.62	43.80	-10	3,321	-0.30%
2020/06/01	0	0.00	4.3	43.77	43.70	-4.3	3,322	-0.13%
2020/05/27	0	0.00	30	44.21	44.15	-30	3,284	-0.91%
2020/05/26	1	44.30	0	0.00	44.20	1	3,277	0.03%
2020/05/25	0	0.00	3	44.27	44.25	-3	3,253	-0.09%
2020/05/20	1	44.00	0	0.00	43.85	1	3,194	0.03%
2020/05/19	0	0.00	62	44.64	44.80	-62	3,156	-1.96%
2020/05/18	2	43.90	0	0.00	43.90	2	3,046	0.07%
2020/05/15	1	42.70	5	43.02	42.80	-4	2,985	-0.13%
2020/05/14	0	0.00	2	42.85	41.90	-2	2,929	-0.07%
2020/05/12	1	41.85	0	0.00	42.15	1	2,867	0.03%
2020/05/11	0	0.00	1	42.95	43.00	-1	2,814	-0.04%
2020/05/08	30	42.30	10	42.87	43.35	20	2,793	0.72%
2020/05/07	0	0.00	2	42.10	42.25	-2	2,723	-0.07%
2020/05/06	20	41.95	0	41.50	41.50	20	2,732	0.73%
2020/05/05	0	0.00	1	41.60	41.95	-1	2,696	-0.04%
2020/04/30	2	41.35	2	41.30	41.45	0	2,619	0.00%
2020/04/28	20	40.30	0	0.00	40.70	20	2,530	0.79%
2020/04/24	101	39.80	0	0.00	39.80	101	2,535	3.98%	大買/鉅額交易
2020/04/23	20	39.18	0	0.00	39.30	20	2,481	0.81%
2020/04/22	20	38.10	0	0.00	38.55	20	2,464	0.81%
2020/04/21	60	38.92	10	39.00	38.65	50	2,460	2.03%
2020/04/20	0	0.00	1	39.35	39.45	-1	2,443	-0.04%
2020/04/16	1	39.25	1	39.35	39.40	0	2,399	0.00%
2020/04/14	0	0.00	1	38.15	38.45	-1	2,340	-0.04%
2020/04/10	0	0.00	1	37.70	37.80	-1	2,362	-0.04%
2020/04/08	3	37.15	0	0.00	37.15	3	2,434	0.12%
2020/04/07	10	37.25	10	37.00	37.05	0	2,420	0.00%
2020/04/06	1	37.15	0	0.00	37.05	1	2,390	0.04%
2020/03/31	0	0.00	1	38.00	36.95	-1	2,330	-0.04%
2020/03/23	21	33.65	0	0.00	33.30	21	2,595	0.81%
2020/03/20	4	34.45	0.1	34.30	34.20	3.9	2,633	0.15%
2020/03/19	0	0.00	1	32.15	32.00	-1	2,620	-0.04%
2020/03/18	0	0.00	2	35.05	34.70	-2	2,586	-0.08%
2020/03/17	1	35.50	0	0.00	35.25	1	2,605	0.04%
2020/03/16	0	35.90	0	0.00	35.80	0	2,565	0.00%
2020/03/13	1	35.80	0	0.00	36.00	1	2,543	0.04%
2020/03/10	1	38.20	1	38.00	38.40	0	2,442	0.00%
2020/03/09	3	39.02	0	0.00	38.65	3	2,495	0.12%
2020/03/05	2	40.10	0	0.00	40.30	2	2,496	0.08%
2020/03/04	1	39.90	0	0.00	40.00	1	2,515	0.04%
2020/03/02	2	40.00	0	0.00	40.00	2	2,509	0.08%
2020/02/26	2	40.15	0	0.00	40.15	2	2,502	0.08%
2020/02/24	0	0.00	20	40.50	40.55	-20	2,540	-0.79%
2020/02/17	0	0.00	2	40.95	40.95	-2	2,580	-0.08%
2020/02/12	1	40.45	0	0.00	40.65	1	2,743	0.04%
2020/02/07	0	0.00	0.3	40.70	40.50	-0.3	2,744	-0.01%
2020/02/06	0	0.00	1	41.20	41.30	-1	2,719	-0.04%
2020/01/31	1	41.50	0	0.00	41.30	1	2,692	0.04%
2020/01/30	10	40.80	0	0.00	40.40	10	2,679	0.37%
2020/01/20	0	0.00	2	42.65	42.60	-2	2,620	-0.08%
2020/01/17	0	0.00	2	43.00	43.00	-2	2,656	-0.08%
2020/01/16	2	42.65	6	42.70	42.90	-4	2,669	-0.15%
2020/01/15	1	42.85	3	42.80	42.85	-2	2,675	-0.07%
2020/01/14	0	0.00	6	43.05	43.05	-6	2,686	-0.22%
2020/01/13	6	43.53	0	0.00	43.25	6	2,706	0.22%
2020/01/09	2	42.50	0	0.00	42.95	2	2,742	0.07%
2020/01/07	3	42.50	0	0.00	43.00	3	2,744	0.11%
2020/01/03	2	42.25	0	0.00	42.45	2	2,692	0.07%
2020/01/02	1	43.20	3	43.23	43.20	-2	2,630	-0.08%
2019/12/30	5	43.95	0	0.00	44.00	5	2,589	0.19%
2019/12/27	4	43.85	0	0.00	43.90	4	2,578	0.16%
2019/12/26	2	44.10	1	44.30	44.15	1	2,568	0.04%
2019/12/24	1	44.40	1	44.40	44.40	0	2,563	0.00%
2019/12/23	1	44.20	0	0.00	44.15	1	2,553	0.04%
2019/12/20	20	44.70	0	0.00	44.70	20	2,525	0.79%
2019/12/19	4	44.45	3	45.20	44.80	1	2,487	0.04%
2019/12/18	4	43.23	15	43.69	43.70	-11	2,326	-0.47%
2019/12/17	0	0.00	9	42.09	42.15	-9	2,132	-0.42%
2019/12/13	1	42.40	14	41.94	41.30	-13	2,090	-0.62%
2019/12/12	0	0.00	1	41.90	41.95	-1	2,069	-0.05%
2019/12/11	0	0.00	3	41.45	41.40	-3	2,037	-0.15%
2019/12/10	2	40.95	0	0.00	41.10	2	2,034	0.10%
2019/12/05	1	41.60	0	0.00	41.55	1	2,010	0.05%
2019/12/04	0	0.00	8	41.48	41.45	-8	1,983	-0.40%
2019/12/03	0	0.00	1	40.45	40.65	-1	1,891	-0.05%
2019/12/02	1	39.60	1	40.05	40.10	0	1,845	0.00%
2019/11/28	0	0.00	0.2	39.60	39.60	-0.2	1,812	-0.01%
2019/11/22	3	39.67	0	0.00	39.45	3	1,842	0.16%
2019/11/13	1	39.70	1	39.70	39.75	0	1,837	0.00%
2019/11/12	5	38.76	0	0.00	38.80	5	1,731	0.29%
2019/11/11	0.1	38.35	0	0.00	38.35	0.1	1,738	0.01%
2019/11/05	0.2	37.70	0	0.00	37.65	0.2	1,734	0.01%
2019/11/04	1	37.65	0	0.00	37.90	1	1,763	0.06%
2019/10/31	1	37.70	0	0.00	37.70	1	1,827	0.05%
2019/10/30	1	37.85	0	0.00	37.85	1	1,829	0.05%
2019/10/29	2	37.85	0	37.80	37.60	2	1,862	0.11%
2019/10/28	1	38.15	0	0.00	38.00	1	1,869	0.05%
2019/10/23	0.2	37.55	0.1	37.55	37.35	0.1	1,850	0.00%
2019/10/18	0.1	37.85	0	0.00	37.85	0.1	1,804	0.00%
2019/10/17	0	0.00	1	37.70	37.35	-1	1,750	-0.06%
2019/10/16	0	37.60	0	0.00	37.60	0	1,739	0.00%
2019/10/15	0	0.00	1	36.85	36.80	-1	1,722	-0.06%
2019/10/07	0.1	37.45	0	0.00	37.40	0.1	1,691	0.01%
2019/09/25	1	37.95	1	38.10	38.20	0	1,692	0.00%
2019/09/24	1	38.00	0	0.00	38.00	1	1,737	0.06%
2019/09/23	1	38.65	0	0.00	38.30	1	1,765	0.06%
2019/09/18	0	0.00	1	39.10	38.95	-1	2,081	-0.05%
2019/09/17	0	0.00	1	38.50	38.30	-1	2,070	-0.05%
2019/09/10	0	0.00	0	37.80	37.70	0	2,072	0.00%
2019/09/09	0	0.00	0	37.95	37.75	0	2,070	0.00%
2019/09/06	2	37.80	0	0.00	37.65	2	2,068	0.10%
2019/08/28	0	0.00	20	36.83	36.80	-20	2,160	-0.93%
2019/08/27	2	37.05	3	36.88	36.95	-1	2,170	-0.05%
2019/08/26	20	39.65	1	39.45	39.55	19	2,175	0.87%
2019/08/23	1	39.05	5	39.05	39.40	-4	2,150	-0.19%
2019/08/13	1	41.10	0	0.00	41.25	1	2,423	0.04%
2019/08/01	1	40.60	1	40.95	40.80	0	2,449	0.00%
2019/07/31	0	0.00	1	41.10	40.80	-1	2,457	-0.04%
2019/07/30	1.1	40.58	0	0.00	40.45	1.1	2,435	0.05%
2019/07/29	0	0.00	0	40.60	40.70	0	2,425	0.00%
2019/07/23	0	0.00	0	39.75	39.80	0	2,388	0.00%
2019/07/22	0	0.00	0	39.70	39.70	0	2,394	0.00%
2019/07/18	1	39.30	0	0.00	39.10	1	2,428	0.04%
2019/07/15	1	39.65	0	0.00	39.60	1	2,441	0.04%
2019/07/11	1	39.60	0	0.00	39.60	1	2,448	0.04%
2019/06/27	0	0.00	0.4	40.40	40.45	-0.4	2,339	-0.02%
2019/06/10	2	39.45	1	39.45	39.55	1	1,921	0.05%
2019/06/06	0	0.00	1	39.10	39.05	-1	1,914	-0.05%
2019/06/05	0	0.00	1	39.00	39.05	-1	1,901	-0.05%
2019/06/04	0	0.00	1	39.05	39.05	-1	1,879	-0.05%
2019/05/30	0	0.00	0	39.10	39.15	0	1,773	0.00%
2019/05/29	0	0.00	8	38.63	39.20	-8	1,754	-0.46%
2019/05/21	5	38.70	1	38.70	38.30	4	1,506	0.27%
2019/05/20	0	0.00	1.1	38.24	38.15	-1.1	1,428	-0.07%
2019/05/16	0	0.00	2	36.10	36.05	-2	1,208	-0.17%
2019/05/14	0	0.00	1	36.40	36.45	-1	1,185	-0.08%
2019/05/13	1	36.40	0	0.00	36.45	1	1,166	0.09%
2019/05/09	0.1	35.50	0	0.00	35.40	0.1	1,103	0.00%
2019/04/22	1	35.85	0	0.00	35.90	1	1,047	0.10%
2019/04/17	3	35.00	0	0.00	35.15	3	1,134	0.26%
2019/04/12	0	35.25	0	0.00	35.20	0	1,287	0.00%
2019/04/09	2	35.25	0	0.00	35.30	2	1,340	0.15%
2019/03/29	0.1	35.30	0	0.00	35.30	0.1	1,478	0.00%
2019/03/25	0	35.05	0	0.00	35.05	0	1,552	0.00%
2019/03/20	2	35.00	0	0.00	35.25	2	1,684	0.12%
2019/03/19	1	35.10	0	0.00	35.05	1	1,687	0.06%
2019/03/11	1	34.65	0	0.00	34.45	1	1,586	0.06%
2019/02/11	1	35.05	1	34.75	34.70	0	1,544	0.00%
2019/01/18	0.1	34.80	0	0.00	34.80	0.1	1,587	0.01%
2019/01/15	0	0.00	1	34.90	35.10	-1	1,609	-0.06%
2019/01/14	2	34.65	1	34.75	34.80	1	1,612	0.06%
2019/01/10	1	36.00	1	35.30	35.25	0	1,628	0.00%
2019/01/07	0	0.00	1	35.10	35.20	-1	1,527	-0.07%
2019/01/04	3	34.92	3	34.65	34.80	0	1,486	0.00%
2019/01/03	2	34.50	2	34.25	34.10	0	1,429	0.00%
2019/01/02	0	0.00	1	34.35	33.80	-1	1,402	-0.07%
2018/12/28	1	33.35	1	33.30	33.50	0	1,382	0.00%
2018/12/27	1	33.40	2.1	33.76	33.45	-1.1	1,370	-0.08%
2018/12/26	3	34.22	3	33.93	33.40	0	1,365	0.00%
2018/12/25	6	34.01	5	33.99	33.90	1	1,349	0.07%
2018/12/24	1	35.00	1	34.35	34.40	0	1,326	0.00%
2018/12/22	1	33.90	3	33.97	34.30	-2	1,280	-0.16%
2018/12/19	1	32.45	0	0.00	32.75	1	1,215	0.08%
2018/12/18	3	34.40	4	33.40	32.80	-1	1,208	-0.08%
2018/12/17	4	34.90	5	34.59	34.35	-1	1,179	-0.08%
2018/12/14	6	34.41	1	33.90	33.95	5	1,123	0.45%
2018/12/10	1	31.90	0	0.00	31.75	1	1,100	0.09%
2018/12/07	0.1	32.20	0	0.00	32.15	0.1	1,116	0.01%
2018/12/05	0	0.00	8	32.20	32.50	-8	1,139	-0.70%
2018/11/26	0.3	31.55	0	0.00	31.40	0.3	1,437	0.02%
2018/11/19	8	31.70	2	31.75	32.05	6	1,615	0.37%
2018/11/02	0	0.00	1	31.35	31.00	-1	1,808	-0.06%
2018/10/30	1	29.00	0	0.00	29.15	1	1,878	0.05%
2018/10/29	3.1	29.53	2	29.20	29.15	1.1	1,875	0.06%
2018/10/26	1	30.40	0	0.00	30.25	1	1,872	0.05%
2018/10/23	0.1	31.40	0	0.00	31.30	0.1	1,822	0.01%
2018/10/12	1	33.80	0	0.00	34.15	1	1,755	0.06%
2018/10/05	1	35.85	1	36.25	36.30	0	1,738	0.00%
2018/10/02	0	0.00	1	37.35	37.35	-1	1,725	-0.06%
2018/09/28	0	0.00	1	37.75	37.75	-1	1,754	-0.06%
2018/09/26	0	0.00	0.5	37.45	37.35	-0.5	1,769	-0.03%
2018/09/25	1	37.05	0	0.00	37.15	1	1,786	0.06%
2018/09/19	1	36.95	1	37.50	37.25	0	1,784	0.00%
2018/09/18	0	0.00	1	37.15	36.95	-1	1,816	-0.06%
2018/09/17	1	36.50	1	36.55	36.50	0	1,815	0.00%
2018/09/14	0	0.00	2	37.00	37.00	-2	1,840	-0.11%
2018/09/07	0	0.00	2	36.35	36.20	-2	1,938	-0.10%
2018/09/06	2	36.90	0	0.00	36.70	2	1,927	0.10%
2018/09/04	2	41.30	2.6	41.18	41.40	-0.6	1,829	-0.03%
2018/08/29	1	41.20	1	41.10	41.25	0	1,637	0.00%
2018/08/27	1	39.95	0	0.00	40.70	1	1,593	0.06%
2018/08/24	10	39.54	0	0.00	39.60	10	1,571	0.64%
2018/08/23	0	0.00	1	39.40	39.65	-1	1,578	-0.06%
2018/08/21	0	0.00	1	38.90	38.85	-1	1,611	-0.06%
2018/08/20	2	39.38	0	0.00	39.10	2	1,602	0.12%
2018/08/13	0	0.00	3	39.73	39.75	-3	1,674	-0.18%
2018/08/03	1	39.70	0	0.00	40.15	1	1,853	0.05%
2018/07/31	0	0.00	29	39.60	39.75	-29	1,838	-1.58%
2018/07/30	0	0.00	15	40.00	39.95	-15	1,845	-0.81%
2018/07/10	10	40.10	11	39.66	39.60	-1	2,325	-0.04%
2018/07/09	0	0.00	6	39.80	39.75	-6	2,322	-0.26%
2018/07/05	15	39.80	0	0.00	39.55	15	2,314	0.65%
2018/07/04	1	39.55	0	39.95	39.95	1	2,333	0.04%
2018/07/02	0	0.00	4	40.40	40.45	-4	2,306	-0.17%
2018/06/29	7	40.25	0	0.00	40.75	7	2,297	0.30%
2018/06/28	0	0.00	1	40.50	40.15	-1	2,269	-0.04%
2018/06/27	1	40.05	1	41.10	40.20	0	2,286	0.00%
2018/06/26	15	40.18	0	0.00	41.05	15	2,247	0.67%
2018/06/25	0	0.00	1	41.00	40.60	-1	2,230	-0.04%
2018/06/22	0	0.00	5	41.77	41.35	-5	2,211	-0.23%
2018/06/21	1	40.85	2	41.30	42.00	-1	2,167	-0.05%
2018/06/20	10	39.35	10	39.40	39.60	0	2,110	0.00%
2018/06/15	2	39.30	2	39.30	39.10	0	2,110	0.00%
2018/06/13	10	39.95	11	39.80	39.50	-1	2,126	-0.05%
2018/06/11	0	0.00	15	39.83	39.80	-15	2,151	-0.70%
2018/05/29	1	39.15	0	0.00	39.00	1	2,619	0.04%
2018/05/24	10	39.40	11	39.12	39.35	-1	2,734	-0.04%
2018/05/23	8	39.56	1	39.70	39.35	7	2,705	0.26%
2018/05/22	11	39.85	0	0.00	39.35	11	2,679	0.41%
2018/05/21	1	39.90	0	0.00	39.80	1	2,652	0.04%
2018/05/18	0	0.00	1	40.40	40.35	-1	2,614	-0.04%
2018/05/16	18	40.93	4	41.18	41.50	14	2,514	0.56%
2018/05/15	7	39.37	3	39.45	39.95	4	2,406	0.17%
2018/05/14	2	37.50	0	0.00	37.60	2	2,324	0.09%
2018/05/10	0	0.00	2	37.70	37.65	-2	2,302	-0.09%
2018/05/07	0	0.00	60	37.60	37.80	-60	2,275	-2.64%
2018/05/04	0	0.00	3	37.53	37.65	-3	2,252	-0.13%
2018/05/03	2	37.00	0	0.00	37.10	2	2,224	0.09%
2018/05/02	2	37.35	0	0.00	37.75	2	2,202	0.09%
2018/04/30	1	37.55	2	38.38	38.35	-1	2,161	-0.05%
2018/04/26	0	0.00	1	36.60	36.25	-1	2,026	-0.05%
2018/04/25	0	0.00	1	36.00	36.30	-1	1,975	-0.05%
2018/04/23	11	35.54	2	35.88	35.75	9	1,954	0.46%
2018/04/18	2	34.63	0	0.00	34.00	2	1,863	0.11%
2018/04/13	0	0.00	5	34.75	34.85	-5	1,856	-0.27%
2018/04/11	1	34.50	28	34.90	34.80	-27	1,886	-1.43%
2018/04/10	1	35.30	0	0.00	35.25	1	1,878	0.05%
2018/03/23	10	34.30	10	34.20	34.10	0	1,934	0.00%
2018/03/22	1	35.30	1	35.65	35.00	0	1,915	0.00%
2018/03/21	1	35.45	0	0.00	35.45	1	1,910	0.05%
2018/03/19	0	0.00	1	35.90	35.60	-1	1,906	-0.05%
2018/03/15	60	35.25	0	0.00	35.20	60	1,870	3.21%
2018/03/14	0	0.00	3	35.40	35.30	-3	1,872	-0.16%
2018/03/12	1	35.45	0	0.00	35.55	1	1,831	0.05%
2018/03/09	3	36.20	0	0.00	36.00	3	1,801	0.17%
2018/03/08	0	0.00	25	36.22	36.15	-25	1,779	-1.40%
2018/03/07	2	35.75	32	36.42	35.65	-30	1,714	-1.75%
2018/03/06	0	0.00	14	35.45	35.50	-14	1,661	-0.84%
2018/03/05	7	35.89	6	35.60	35.20	1	1,645	0.06%
2018/03/02	12	35.05	12	36.22	35.90	0	1,565	0.00%
2018/03/01	0	0.00	3	34.67	34.95	-3	1,357	-0.22%
2018/02/26	0	0.00	1	34.30	34.30	-1	1,256	-0.08%
2018/02/09	7	31.85	7	32.30	32.45	0	1,249	0.00%
2018/02/05	0	0.00	1	33.50	33.40	-1	1,218	-0.08%
2018/02/01	1	33.85	0	0.00	33.80	1	1,279	0.08%
2018/01/31	0	0.00	1	34.00	34.00	-1	1,346	-0.07%
2018/01/30	2	34.15	0	0.00	34.20	2	1,364	0.15%
2018/01/25	2	34.40	0	0.00	34.30	2	1,405	0.14%
2018/01/24	0	0.00	1	34.30	34.35	-1	1,415	-0.07%
2018/01/23	14	34.50	0	0.00	34.50	14	1,433	0.98%
2018/01/17	6	34.43	7	34.49	34.65	-1	1,570	-0.06%
2018/01/08	0	0.00	5	34.00	34.00	-5	1,683	-0.30%
2018/01/03	10	33.33	0	0.00	33.30	10	1,851	0.54%