大成 (1210)-日盛-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
57.5
漲跌
▲0.1
漲幅
+0.17%
成交量
1,608張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－日盛-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

日盛-高雄券商分點個股進出
日盛-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
2023/04/06	0	52.00	1	52.00	51.90	-1	2,013	-0.05%
2023/03/31	0	0.00	0.5	50.70	51.10	-0.5	1,972	-0.03%
2023/03/27	0.1	50.30	1	49.85	50.20	-1	1,924	-0.05%
2023/03/24	0.5	49.95	1	49.85	49.90	-0.5	1,914	-0.03%
2023/03/23	1	49.95	0	0.00	50.00	1	1,900	0.05%
2023/03/20	0	0.00	0.1	49.80	49.65	-0.1	1,878	-0.01%
2023/03/16	1	49.90	0	0.00	50.00	1	1,853	0.05%
2023/03/15	1	50.70	3	50.40	50.30	-2	1,840	-0.11%
2023/03/14	0.6	50.99	0	0.00	50.50	0.6	1,827	0.03%
2023/03/13	0	49.90	0	0.00	50.10	0	1,813	0.00%
2023/03/10	2	51.30	2	50.25	50.30	0	1,791	0.00%
2023/03/09	1	51.00	2	51.25	51.10	-1	1,772	-0.06%
2023/03/08	2	51.45	0	0.00	51.30	2	1,767	0.11%
2023/03/07	5	51.56	0	0.00	51.20	5	1,730	0.29%
2023/03/06	6.1	52.03	1	51.90	51.30	5.1	1,673	0.30%
2023/03/02	0	0.00	10	51.30	50.00	-10	1,515	-0.66%
2023/03/01	20.1	52.07	13	53.50	51.10	7.1	1,410	0.50%
2023/02/24	0	0.00	4	50.30	50.60	-4	1,105	-0.36%
2023/02/23	0	0.00	2	50.20	49.55	-2	1,057	-0.19%
2023/02/22	0	0.00	2	49.10	49.05	-2	984	-0.20%
2023/02/21	0	0.00	4	48.36	48.65	-4	950	-0.42%
2023/02/14	2	46.65	0	0.00	46.65	2	925	0.22%
2023/02/10	4	46.48	0	0.00	46.35	4	925	0.44%
2023/02/01	0.1	46.00	0	0.00	45.80	0.1	841	0.01%
2023/01/17	0.1	46.00	0	0.00	45.85	0.1	839	0.01%
2023/01/12	0	0.00	0.2	46.20	46.20	-0.2	902	-0.02%
2023/01/11	3	46.42	0	0.00	46.05	3	898	0.33%
2023/01/10	1	45.86	4	46.09	46.30	-3	886	-0.33%
2023/01/04	1	45.10	0	0.00	45.35	1	863	0.12%
2022/12/28	0	0.00	4	46.19	46.05	-4	851	-0.47%
2022/12/27	0	0.00	1	45.40	45.35	-1	816	-0.12%
2022/12/26	0	0.00	3	45.85	45.00	-3	822	-0.36%
2022/12/23	0	0.00	1	45.35	45.45	-1	814	-0.12%
2022/12/15	3	44.80	0	0.00	44.80	3	809	0.37%
2022/12/14	0.2	45.10	0	0.00	45.00	0.2	811	0.02%
2022/12/12	5	44.35	0	0.00	44.50	5	804	0.62%
2022/12/09	0	0.00	1	44.35	44.50	-1	806	-0.12%
2022/12/08	0	0.00	2	44.25	44.25	-2	804	-0.25%
2022/12/07	2	44.70	0	0.00	44.75	2	807	0.25%
2022/12/06	1	44.60	0	0.00	44.40	1	804	0.12%
2022/12/02	0	0.00	1	44.70	44.75	-1	790	-0.13%
2022/11/30	0	0.00	1	44.50	44.55	-1	773	-0.13%
2022/11/29	2.2	43.64	0	0.00	44.00	2.2	752	0.29%
2022/11/24	0.3	43.65	0	0.00	43.55	0.3	739	0.04%
2022/11/23	0	43.35	0	0.00	43.30	0	744	0.01%
2022/11/22	0.1	43.35	0	0.00	43.35	0.1	763	0.02%
2022/11/21	0.2	43.35	0	0.00	43.40	0.2	773	0.03%
2022/11/16	0	0.00	1	43.00	42.75	-1	803	-0.12%
2022/11/14	0.6	42.80	0	0.00	42.90	0.6	795	0.07%
2022/11/08	0	0.00	0.1	42.05	41.90	-0.1	792	-0.01%
2022/10/25	7	40.35	0	0.00	40.30	7	771	0.91%
2022/10/24	2	41.75	1	41.70	41.70	1	755	0.13%
2022/10/21	1	42.00	1	41.90	42.00	0	749	0.00%
2022/10/20	0.7	43.00	0	0.00	42.80	0.7	737	0.09%
2022/10/14	0	0.00	1.2	43.48	43.55	-1.2	665	-0.18%
2022/10/13	1.1	43.21	0	0.00	42.75	1.1	667	0.16%
2022/10/12	5	43.31	0	0.00	43.35	5	659	0.76%
2022/10/11	2	43.55	0	0.00	43.80	2	652	0.31%
2022/10/07	1	44.70	0	0.00	44.75	1	649	0.15%
2022/10/04	3	44.20	0	0.00	44.40	3	646	0.46%
2022/09/30	2	44.55	0	0.00	44.50	2	641	0.31%
2022/09/28	3	45.35	0	0.00	45.25	3	622	0.48%
2022/09/27	2	46.50	0	0.00	46.60	2	619	0.32%
2022/09/21	2	47.55	0	0.00	47.40	2	637	0.31%
2022/09/12	0	0.00	0	48.40	48.25	0	677	0.00%
2022/09/06	3	48.15	0	0.00	48.20	3	694	0.43%
2022/09/05	0	0.00	2	48.60	48.45	-2	700	-0.29%
2022/08/31	0	49.20	1	48.95	49.25	-1	701	-0.14%
2022/08/30	0.2	49.10	0	0.00	49.15	0.2	699	0.03%
2022/08/29	0	0.00	6	50.47	50.70	-6	686	-0.87%
2022/08/26	0	0.00	4	50.50	50.60	-4	665	-0.60%
2022/08/24	0	0.00	4	50.43	50.20	-4	652	-0.61%
2022/08/23	0	0.00	2	49.98	49.95	-2	655	-0.31%
2022/08/19	2	48.85	0	0.00	49.10	2	651	0.31%
2022/08/18	2.2	49.07	0	0.00	49.10	2.2	658	0.33%
2022/08/17	0.1	49.80	0	0.00	49.50	0.1	655	0.01%
2022/08/16	0	0.00	1	49.35	49.55	-1	667	-0.15%
2022/08/12	1	48.80	0	0.00	48.90	1	680	0.15%
2022/08/10	1	47.80	0	0.00	47.60	1	702	0.14%
2022/08/05	2	47.33	0	0.00	47.35	2	760	0.26%
2022/08/04	2	46.83	0	0.00	47.20	2	800	0.25%
2022/08/03	6.7	47.10	1	47.00	47.15	5.7	834	0.68%
2022/08/02	2.7	47.83	0	0.00	47.55	2.7	847	0.32%
2022/08/01	1	48.40	0	0.00	48.40	1	874	0.11%
2022/07/29	0	0.00	0	49.00	48.90	0	888	0.00%
2022/07/26	0	0.00	5	48.81	48.80	-5	945	-0.53%
2022/07/25	0	0.00	1	48.65	48.65	-1	954	-0.10%
2022/07/18	6	46.74	0	0.00	46.95	6	1,048	0.57%
2022/07/15	0.1	47.30	0	0.00	46.85	0.1	1,102	0.01%
2022/07/12	6	47.10	0	0.00	47.10	6	1,333	0.45%
2022/07/08	2	47.68	0	0.00	47.20	2	1,510	0.13%
2022/07/07	0	0.00	1	48.20	47.95	-1	1,518	-0.07%
2022/07/06	1.3	48.29	0	0.00	48.10	1.3	1,537	0.08%
2022/07/05	0	0.00	1	49.30	48.85	-1	1,557	-0.06%
2022/07/04	0	0.00	1.4	48.53	48.65	-1.4	1,563	-0.09%
2022/06/24	0	0.00	2.1	47.79	47.70	-2.1	1,650	-0.13%
2022/06/23	0.1	47.35	0	0.00	47.05	0.1	1,698	0.01%
2022/06/22	1	46.85	0	0.00	46.85	1	1,694	0.06%
2022/06/21	2	46.95	0	0.00	47.35	2	1,694	0.12%
2022/06/17	1	47.80	0	0.00	47.60	1	1,699	0.06%
2022/06/16	0	0.00	0	48.95	48.70	0	1,703	0.00%
2022/06/15	0.1	48.44	4	48.83	49.00	-3.9	1,731	-0.22%
2022/06/13	1	48.00	0	0.00	47.90	1	1,750	0.06%
2022/06/08	2	48.70	0.1	48.90	49.00	1.9	1,832	0.10%
2022/06/06	0.1	49.00	1.2	48.88	48.85	-1.1	1,862	-0.06%
2022/05/31	0	0.00	2	49.40	49.40	-2	1,952	-0.10%
2022/05/27	0	0.00	1	48.45	48.50	-1	1,952	-0.05%
2022/05/26	0	0.00	3	48.48	48.45	-3	1,962	-0.15%
2022/05/25	1	47.60	1	47.65	47.75	0	1,970	0.00%
2022/05/24	3	47.17	0	0.00	47.05	3	2,006	0.15%
2022/05/20	1	47.10	2	47.25	47.45	-1	2,021	-0.05%
2022/05/18	1.2	47.25	0	0.00	47.50	1.2	2,142	0.05%
2022/05/17	6.2	47.08	21	46.90	46.90	-14.8	2,132	-0.69%
2022/05/16	4	47.60	0	0.00	47.25	4	2,132	0.19%
2022/05/13	1	47.35	0	0.00	47.45	1	2,147	0.05%
2022/05/12	3	47.80	30	48.07	47.35	-27	2,147	-1.26%
2022/05/10	3	49.55	40	49.62	49.95	-37	2,094	-1.77%
2022/05/09	4.9	50.41	0	0.00	50.40	4.9	2,080	0.23%
2022/05/04	3	52.13	10	51.90	52.00	-7	2,073	-0.34%
2022/05/03	0	0.00	2	52.20	52.20	-2	2,061	-0.10%
2022/04/27	1	52.50	7	52.70	52.50	-6	2,041	-0.29%
2022/04/26	0.2	53.90	80	53.38	53.40	-79.8	2,018	-3.95%
2022/04/25	0	0.00	3	53.80	53.70	-3	2,002	-0.15%
2022/04/22	0.1	54.90	2	54.90	54.70	-1.9	1,998	-0.10%
2022/04/21	2	55.00	0.1	55.10	54.60	1.9	1,992	0.10%
2022/04/20	3.1	55.46	1	55.60	55.60	2.1	1,941	0.11%
2022/04/19	0	0.00	38	54.18	54.30	-38	1,880	-2.02%
2022/04/18	36	55.81	0	0.00	54.50	36	1,849	1.95%
2022/04/15	19	55.26	6.2	54.22	55.30	12.9	1,743	0.74%
2022/04/14	12.8	54.83	5	55.00	54.90	7.8	1,625	0.48%
2022/04/12	2	54.50	2	54.40	54.20	0	1,579	0.00%
2022/04/08	2	54.65	0	0.00	54.90	2	1,571	0.13%
2022/04/07	2	54.80	0	0.00	54.80	2	1,563	0.13%
2022/04/06	7	54.83	0	0.00	55.20	7	1,560	0.45%
2022/03/25	0	0.00	0	53.00	53.00	0	1,446	0.00%
2022/03/23	1	53.40	0	0.00	53.50	1	1,469	0.07%
2022/03/18	0	53.00	0	0.00	52.50	0	1,466	0.00%
2022/03/17	0	0.00	4	52.75	52.80	-4	1,440	-0.28%
2022/03/16	2.1	52.21	0	0.00	52.40	2.1	1,426	0.15%
2022/03/15	0.2	52.50	0	0.00	52.20	0.2	1,414	0.01%
2022/03/14	6	52.67	0	0.00	52.60	6	1,403	0.43%
2022/03/09	0	0.00	1	53.80	54.00	-1	1,337	-0.07%
2022/03/08	1	53.00	2	53.80	53.20	-1	1,335	-0.07%
2022/03/07	0	0.00	2	54.20	54.20	-2	1,300	-0.15%
2022/03/04	2	55.20	2.1	54.91	55.00	-0.1	1,282	-0.01%
2022/03/03	0	0.00	4	54.95	54.90	-4	1,289	-0.31%
2022/03/01	0	0.00	0.2	54.50	54.50	-0.2	1,290	-0.01%
2022/02/23	2	54.70	1	54.80	54.70	1	1,243	0.08%
2022/02/22	4.1	54.40	0	0.00	54.70	4.1	1,247	0.33%
2022/02/21	0	0.00	2	54.95	54.90	-2	1,250	-0.16%
2022/02/18	0.1	55.20	2	55.10	55.20	-1.9	1,239	-0.16%
2022/02/17	2	53.25	2	53.20	53.40	0	1,129	0.00%
2022/02/09	2	52.85	0	0.00	52.90	2	1,255	0.16%
2022/02/08	60	53.05	0	0.00	52.90	60	1,260	4.76%
2022/01/24	1	52.20	0	0.00	52.20	1	1,288	0.08%
2022/01/21	2	52.10	0	0.00	52.20	2	1,287	0.16%
2022/01/19	0.1	52.50	0	0.00	52.30	0.1	1,273	0.01%
2022/01/18	3	52.30	0	0.00	52.20	3	1,286	0.23%
2022/01/17	1.3	52.25	0	0.00	52.20	1.3	1,291	0.10%
2022/01/14	1	52.20	0	0.00	52.30	1	1,284	0.08%
2022/01/13	1	52.40	0	0.00	52.50	1	1,303	0.08%
2022/01/12	1	52.10	0	0.00	52.30	1	1,316	0.08%
2022/01/11	3.3	52.22	0	0.00	52.30	3.3	1,312	0.25%
2022/01/07	1	52.60	6.1	52.72	52.40	-5.1	1,317	-0.38%
2021/12/30	0	0.00	1	53.40	53.40	-1	1,304	-0.08%
2021/12/28	1	52.80	5	53.36	53.60	-4	1,313	-0.30%
2021/12/27	0	0.00	2	52.80	52.70	-2	1,303	-0.15%
2021/12/24	1	52.60	0	0.00	52.70	1	1,358	0.07%
2021/12/23	1	52.70	0	0.00	52.70	1	1,364	0.07%
2021/12/21	1	52.40	1	52.60	52.50	0	1,394	0.00%
2021/12/20	0.2	52.40	0	52.40	52.20	0.2	1,416	0.01%
2021/12/14	0.1	52.60	0	0.00	52.40	0.1	1,429	0.00%
2021/12/10	0.1	52.80	0	0.00	52.70	0.1	1,444	0.00%
2021/12/08	1	52.50	0	0.00	52.70	1	1,512	0.07%
2021/12/07	2	52.60	2	52.50	52.50	0	1,514	0.00%
2021/12/03	2	52.00	0.4	52.40	52.20	1.6	1,517	0.11%
2021/11/30	1.2	52.25	0	0.00	52.00	1.2	1,570	0.08%
2021/11/29	5	52.20	0	0.00	52.20	5	1,570	0.32%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/24	2	52.80	5	52.90	52.70	-3	1,611	-0.19%
2021/11/23	1	52.80	0	0.00	52.70	1	1,617	0.06%
2021/11/19	0	0.00	5	53.26	53.20	-5	1,644	-0.30%
2021/11/17	0.1	52.70	1	52.60	52.80	-0.9	1,701	-0.06%
2021/11/16	24	52.50	0	0.00	52.70	24	1,765	1.36%
2021/11/15	2	52.50	0	0.00	52.40	2	1,802	0.11%
2021/11/12	0.1	53.00	4	52.90	52.90	-3.9	1,806	-0.22%
2021/11/10	4	51.83	0	0.00	52.20	4	1,863	0.21%
2021/11/09	2.2	52.41	0.3	52.40	52.20	1.9	1,877	0.10%
2021/11/08	3.1	52.68	42	52.60	52.90	-38.9	1,858	-2.09%
2021/11/05	1.1	53.11	0	0.00	53.50	1.1	1,919	0.06%
2021/11/04	0	0.00	1	53.70	53.50	-1	2,054	-0.05%
2021/11/03	1	53.10	0	0.00	53.50	1	2,249	0.04%
2021/11/02	7	53.06	3.5	53.10	53.00	3.5	2,268	0.15%
2021/10/29	2	53.50	0	0.00	53.70	2	2,266	0.09%
2021/10/26	2	53.60	0	0.00	53.60	2	2,329	0.09%
2021/10/22	1	53.50	0.1	53.70	53.50	0.9	2,353	0.04%
2021/10/21	1	53.80	0	0.00	53.20	1	2,371	0.04%
2021/10/20	1	54.40	1	54.10	54.00	0	2,368	0.00%
2021/10/19	2	54.40	0	0.00	54.30	2	2,363	0.08%
2021/10/13	1	53.50	0	0.00	53.40	1	2,395	0.04%
2021/10/12	2	52.95	0.1	53.40	53.30	2	2,403	0.08%
2021/10/08	0	0.00	2	53.20	53.10	-2	2,402	-0.08%
2021/10/07	0	0.00	1	53.40	53.40	-1	2,416	-0.04%
2021/10/06	4	52.95	0	0.00	53.00	4	2,430	0.16%
2021/10/05	0	0.00	1	53.10	53.10	-1	2,443	-0.04%
2021/10/04	1	53.20	1	53.20	53.20	0	2,459	0.00%
2021/10/01	1.2	53.82	0	0.00	53.50	1.2	2,457	0.05%
2021/09/29	2.2	54.59	0	0.00	54.60	2.2	2,413	0.09%
2021/09/28	9	55.37	1	55.20	55.20	8	2,412	0.33%
2021/09/27	8	54.84	0	0.00	55.20	8	2,399	0.33%
2021/09/24	7	54.30	0	0.00	54.40	7	2,401	0.29%
2021/09/23	3.2	54.31	0	0.00	54.20	3.2	2,425	0.13%
2021/09/22	2	54.00	10	54.09	54.10	-8	2,450	-0.33%
2021/09/17	1.2	54.30	6	54.13	54.90	-4.8	2,464	-0.19%
2021/09/16	3	54.50	1	54.50	54.40	2	2,469	0.08%
2021/09/15	4.2	54.71	4.1	54.61	54.60	0	2,488	0.00%
2021/09/14	1	54.80	5	54.90	54.90	-4	2,499	-0.16%
2021/09/13	1.3	54.77	2	54.50	54.90	-0.7	2,506	-0.03%
2021/09/10	2.1	55.86	0	0.00	55.90	2.1	2,466	0.08%
2021/09/08	3.1	55.90	0	0.00	55.70	3.1	2,499	0.12%
2021/09/06	2	56.70	0	0.00	56.20	2	2,541	0.08%
2021/09/03	18	56.53	34	56.88	56.90	-16	2,534	-0.63%
2021/09/02	1	55.50	1	55.60	55.60	0	2,503	0.00%
2021/09/01	12	55.14	20	55.20	55.50	-8	2,487	-0.32%
2021/08/30	3.2	54.09	0	0.00	54.20	3.2	2,461	0.13%
2021/08/27	1	54.40	1	54.40	54.50	0	2,439	0.00%
2021/08/26	0.2	54.50	1	54.30	54.40	-0.8	2,443	-0.03%
2021/08/25	4	54.88	0	0.00	54.90	4	2,445	0.16%
2021/08/24	1	54.60	4	54.63	54.80	-3	2,441	-0.12%
2021/08/23	2	53.50	4	53.13	53.80	-2	2,446	-0.08%
2021/08/20	14	56.14	0	0.00	56.10	14	2,392	0.59%
2021/08/18	0	0.00	2	56.80	56.90	-2	2,301	-0.09%
2021/08/17	1	56.90	3	56.97	56.80	-2	2,295	-0.09%
2021/08/16	1	56.10	2	56.55	56.30	-1	2,273	-0.04%
2021/08/13	15	55.63	0	0.00	55.90	15	2,251	0.67%
2021/08/12	1	56.30	1.1	56.04	56.10	-0.1	2,238	0.00%
2021/08/11	5	55.58	2	55.35	55.50	3	2,251	0.13%
2021/08/10	27	56.73	11	57.85	56.50	16	2,183	0.73%
2021/08/09	8	57.93	21	58.18	57.50	-13	2,138	-0.61%
2021/08/06	0	0.00	6	60.17	60.70	-6	1,997	-0.30%
2021/08/03	50	60.88	0	0.00	61.00	50	2,297	2.18%
2021/08/02	0	0.00	9	60.36	60.80	-9	2,338	-0.38%
2021/07/30	1	60.30	9.1	60.40	60.10	-8.1	2,324	-0.35%
2021/07/29	4	60.20	0	0.00	60.00	4	2,334	0.17%
2021/07/28	2	59.25	0	0.00	59.30	2	2,358	0.08%
2021/07/27	12	59.79	0	0.00	59.60	12	2,441	0.49%
2021/07/26	2	59.80	0	60.10	59.90	2	2,514	0.08%
2021/07/23	1	59.60	0	0.00	59.60	1	2,637	0.04%
2021/07/22	1	59.60	7	59.80	59.70	-6	2,803	-0.21%
2021/07/21	6	59.53	1	59.60	59.60	5	2,828	0.18%
2021/07/20	3	59.47	0	0.00	59.30	3	2,854	0.11%
2021/07/19	44	59.65	1	59.20	59.80	43	2,928	1.47%
2021/07/16	9	60.02	1	59.70	60.00	8	3,034	0.26%
2021/07/15	0	0.00	1	59.70	59.70	-1	3,080	-0.03%
2021/07/14	2.1	59.30	5	59.14	59.30	-2.9	3,130	-0.09%
2021/07/13	3	59.63	4	59.58	59.60	-1	3,192	-0.03%
2021/07/12	3	59.87	3	59.73	59.70	0	3,230	0.00%
2021/07/09	8	59.70	8	59.46	59.60	0	3,238	0.00%
2021/07/08	4	60.08	0	0.00	60.10	4	3,278	0.12%
2021/07/07	4	60.20	1	60.20	60.20	3	3,312	0.09%
2021/07/06	1	60.30	0	0.00	60.40	1	3,337	0.03%
2021/07/02	0	0.00	2	60.35	60.40	-2	3,367	-0.06%
2021/07/01	121	60.42	1	60.60	60.60	120	3,386	3.54%	大買/鉅額交易
2021/06/30	1	60.30	3.2	60.12	60.10	-2.2	3,416	-0.06%
2021/06/29	1	60.50	4	60.30	60.60	-3	3,451	-0.09%
2021/06/28	18	60.40	10	60.66	60.80	8	3,482	0.23%
2021/06/25	0	0.00	1	60.10	59.90	-1	3,464	-0.03%
2021/06/24	2.1	60.04	0	0.00	59.90	2.1	3,475	0.06%
2021/06/22	0	0.00	2	59.10	59.00	-2	3,526	-0.06%
2021/06/21	0	0.00	1	58.50	58.60	-1	3,529	-0.03%
2021/06/18	1	58.50	0	0.00	59.10	1	3,536	0.03%
2021/06/16	0	0.00	1	58.80	59.20	-1	3,566	-0.03%
2021/06/15	0	0.00	1	58.80	59.00	-1	3,558	-0.03%
2021/06/11	0.1	58.00	0	0.00	57.90	0.1	3,538	0.00%
2021/06/07	4	57.20	0	0.00	57.50	4	3,637	0.11%
2021/06/03	1	58.40	0	0.00	58.40	1	3,758	0.03%
2021/06/02	0	0.00	2	57.90	58.40	-2	3,898	-0.05%
2021/06/01	2	57.90	3	58.03	58.10	-1	3,921	-0.03%
2021/05/31	1	56.80	0	0.00	57.70	1	3,986	0.03%
2021/05/28	1	56.40	0.8	56.80	56.60	0.3	3,988	0.01%
2021/05/27	0	0.00	0.3	56.90	56.40	-0.3	3,989	-0.01%
2021/05/26	5	56.30	2	56.40	56.60	3	4,000	0.07%
2021/05/24	1	56.70	0	0.00	56.50	1	4,012	0.02%
2021/05/20	1	56.50	0	0.00	56.90	1	4,068	0.02%
2021/05/19	0.1	56.50	0	0.00	56.40	0.1	4,092	0.00%
2021/05/18	1	56.30	2	56.90	57.00	-1	4,061	-0.02%
2021/05/17	4	54.98	0	0.00	54.50	4	4,039	0.10%
2021/05/14	2	56.30	0	0.00	56.40	2	3,957	0.05%
2021/05/13	6	55.72	1	56.20	56.40	5	3,896	0.13%
2021/05/12	2	55.75	14	55.24	55.40	-12	3,777	-0.32%
2021/05/11	1	59.60	1	59.20	59.20	0	3,640	0.00%
2021/05/10	54	60.03	1	60.10	60.50	53	3,576	1.48%
2021/05/06	2	58.60	0	0.00	58.70	2	3,539	0.06%
2021/05/05	5	58.84	1	58.60	58.60	4	3,526	0.11%
2021/05/04	31	59.97	0	0.00	58.90	31	3,504	0.88%
2021/05/03	50	60.00	0	60.40	60.10	50	3,424	1.46%
2021/04/29	42	60.05	3	60.70	59.90	39	3,364	1.16%
2021/04/28	3.1	60.33	1	60.80	61.30	2.1	3,249	0.06%
2021/04/27	0	0.00	3	58.30	58.10	-3	3,135	-0.10%
2021/04/26	3	57.90	2	57.60	58.00	1	3,121	0.03%
2021/04/23	2	57.35	0.2	57.30	57.50	1.8	3,122	0.06%
2021/04/22	3	59.27	5	58.78	57.90	-2	3,093	-0.06%
2021/04/20	1	57.60	0.4	57.90	58.00	0.6	2,976	0.02%
2021/04/19	7	57.90	0	0.00	58.40	7	2,966	0.24%
2021/04/16	0	56.50	4	56.70	57.00	-4	2,948	-0.14%
2021/04/15	0	0.00	6.2	56.60	56.50	-6.2	2,932	-0.21%
2021/04/14	4	56.30	3	56.27	56.30	1	2,957	0.03%
2021/04/13	0.5	56.30	1	56.30	56.10	-0.5	2,959	-0.02%
2021/04/12	1	54.90	1	55.10	55.20	0	3,012	0.00%
2021/04/09	0	0.00	12	54.02	54.20	-12	3,138	-0.38%
2021/04/01	1	55.30	3	54.87	54.50	-2	3,503	-0.06%
2021/03/31	8	54.95	3	54.90	54.60	5	3,561	0.14%
2021/03/30	1	54.20	3	54.40	54.70	-2	3,507	-0.06%
2021/03/29	10	54.30	0	0.00	54.20	10	3,488	0.29%
2021/03/26	2	54.00	1	54.10	54.10	1	3,484	0.03%
2021/03/25	6	53.65	0	0.00	53.80	6	3,464	0.17%
2021/03/24	0	0.00	3	52.90	52.90	-3	3,422	-0.09%
2021/03/22	11	52.21	0	0.00	52.60	11	3,426	0.32%
2021/03/19	1	51.90	0	0.00	51.90	1	3,430	0.03%
2021/03/18	1	52.70	2	52.50	52.50	-1	3,413	-0.03%
2021/03/17	2	52.40	0	0.00	52.50	2	3,452	0.06%
2021/03/16	0	0.00	1	52.20	52.40	-1	3,541	-0.03%
2021/03/12	1	52.60	3	52.60	52.70	-2	3,521	-0.06%
2021/03/11	1	52.20	0	0.00	52.30	1	3,524	0.03%
2021/03/10	11	53.36	6	53.50	53.20	5	3,487	0.14%
2021/03/09	6	52.82	6	52.92	53.20	0	3,445	0.00%
2021/03/08	8	52.95	2	52.95	53.00	6	3,366	0.18%
2021/03/05	1	50.90	4	51.30	51.00	-3	3,222	-0.09%
2021/03/04	4	50.95	1	51.30	50.70	3	3,212	0.09%
2021/03/03	0	0.00	14	50.00	50.30	-14	3,138	-0.45%
2021/02/25	0	0.00	10	50.30	50.30	-10	3,093	-0.32%
2021/02/24	0	0.00	90	50.29	50.10	-90	3,097	-2.91%
2021/02/23	0	0.00	1	50.10	50.20	-1	3,082	-0.03%
2021/02/22	0	0.00	11	50.23	50.00	-11	3,049	-0.36%
2021/02/19	1	50.20	0	0.00	50.30	1	3,001	0.03%
2021/02/17	0.1	48.95	2	48.95	48.95	-1.9	2,983	-0.07%
2021/02/05	0	48.40	0	0.00	48.40	0	2,987	0.00%
2021/02/04	1	48.15	0	0.00	48.30	1	2,986	0.03%
2021/02/02	101	47.96	0	0.00	47.85	101	3,026	3.34%	大買/鉅額交易
2021/01/29	1	48.15	0	0.00	48.25	1	2,976	0.03%
2021/01/27	1	48.55	0	0.00	48.70	1	2,948	0.03%
2021/01/22	0	0.00	9	49.00	49.20	-9	2,927	-0.31%
2021/01/21	10	48.23	0	0.00	48.00	10	2,902	0.34%
2021/01/20	1	48.15	0	0.00	47.65	1	2,905	0.03%
2021/01/19	2	48.98	0	0.00	48.95	2	2,857	0.07%
2021/01/18	2	48.58	1	48.80	48.50	1	2,862	0.03%
2021/01/14	11.3	49.91	0	0.00	49.85	11.3	2,829	0.40%
2021/01/13	2.5	50.20	0	0.00	50.10	2.5	2,822	0.09%
2021/01/12	1	50.00	3	50.10	50.00	-2	2,803	-0.07%
2021/01/11	1	50.50	1	50.60	51.00	0	2,781	0.00%
2021/01/08	3	49.90	3	49.98	50.10	0	2,724	0.00%
2021/01/07	5	50.28	0	0.00	50.00	5	2,684	0.19%
2021/01/06	1	50.00	6	49.58	49.65	-5	2,649	-0.19%
2021/01/04	7	51.83	5	51.56	51.00	2	2,554	0.08%
2020/12/31	1	50.60	1	50.40	50.80	0	2,435	0.00%
2020/12/30	1	50.00	0.1	50.00	49.95	0.9	2,412	0.04%
2020/12/29	16	50.79	3	49.90	50.30	13	2,400	0.54%
2020/12/28	9	49.56	24	49.99	51.00	-15	2,253	-0.67%
2020/12/25	2	47.75	2	48.28	48.10	0	2,062	0.00%
2020/12/18	1	46.45	5	46.00	46.45	-4	2,010	-0.20%
2020/12/15	1	45.70	0	0.00	45.70	1	1,990	0.05%
2020/12/10	14	47.39	4	47.70	47.50	10	1,922	0.52%
2020/12/09	0	0.00	1	46.30	46.30	-1	1,833	-0.05%
2020/12/07	0	0.00	3	46.35	46.10	-3	1,853	-0.16%
2020/12/04	0	0.00	2	46.25	46.40	-2	1,866	-0.11%
2020/12/03	3	46.35	0	0.00	46.25	3	1,864	0.16%
2020/12/01	0	0.00	0.1	46.65	46.60	-0.1	1,919	-0.01%
2020/11/30	0	0.00	3	47.43	46.35	-3	2,025	-0.15%
2020/11/27	0	0.00	2.3	46.99	47.00	-2.3	2,026	-0.11%
2020/11/23	3	46.67	1	46.20	46.65	2	2,390	0.08%
2020/11/17	1	46.50	1	46.70	46.80	0	2,550	0.00%
2020/11/16	1	46.90	0	0.00	46.65	1	2,617	0.04%
2020/11/12	1	46.60	1.3	46.24	46.15	-0.3	2,659	-0.01%
2020/11/11	1	46.00	4	46.26	46.45	-3	2,733	-0.11%
2020/11/10	0.3	45.80	0	0.00	45.90	0.3	2,745	0.01%
2020/11/09	1	45.00	1	45.00	45.15	0	2,752	0.00%
2020/10/23	0	0.00	1	45.55	45.30	-1	2,798	-0.04%
2020/10/22	0	0.00	4	45.35	45.25	-4	2,835	-0.14%
2020/10/12	3	44.90	2	44.88	44.90	1	3,011	0.03%
2020/10/08	0	0.00	1	44.70	44.55	-1	3,068	-0.03%
2020/10/06	0	0.00	6	43.75	44.10	-6	3,143	-0.19%
2020/09/30	1	41.95	2	42.30	42.25	-1	3,130	-0.03%
2020/09/29	1	42.05	4	42.28	42.10	-3	3,136	-0.10%
2020/09/28	4	42.20	3	42.22	42.25	1	3,160	0.03%
2020/09/25	0	0.00	3	42.03	42.10	-3	3,176	-0.09%
2020/09/24	5	41.97	0	0.00	41.50	5	3,190	0.16%
2020/09/22	4	43.43	3	43.90	43.50	1	3,153	0.03%
2020/09/17	0	0.00	2	43.85	43.90	-2	3,130	-0.06%
2020/09/16	4	43.24	3	43.62	43.55	1	3,117	0.03%
2020/09/15	0	0.00	2	43.90	43.60	-2	3,118	-0.06%
2020/09/14	0	0.00	6	43.74	43.80	-6	3,143	-0.19%
2020/09/11	5	43.16	1	43.35	43.00	4	3,168	0.13%
2020/09/10	2	43.35	2	43.70	43.70	0	3,175	0.00%
2020/09/09	4	43.61	0	0.00	43.55	4	3,182	0.13%
2020/09/08	0	0.00	7	44.00	44.20	-7	3,167	-0.22%
2020/09/07	1	43.15	1	43.55	43.50	0	3,171	0.00%
2020/09/04	0	0.00	1	43.85	43.60	-1	3,183	-0.03%
2020/09/03	7	43.78	1	43.60	43.50	6	3,162	0.19%
2020/09/02	0	0.00	1	44.70	44.50	-1	3,078	-0.03%
2020/09/01	5	44.66	1	45.60	44.45	4	3,094	0.13%
2020/08/31	5	44.81	3	45.22	45.25	2	3,068	0.07%
2020/08/28	1	46.55	12	46.43	46.45	-11	2,979	-0.37%
2020/08/27	5	49.10	1	49.05	48.95	4	2,876	0.14%
2020/08/26	1	48.85	0	0.00	48.90	1	2,753	0.04%
2020/08/25	0	0.00	2	48.85	48.90	-2	2,706	-0.07%
2020/08/24	2	48.80	7	48.74	48.75	-5	2,668	-0.19%
2020/08/21	2	49.25	12	49.10	48.85	-10	2,666	-0.37%
2020/08/20	2	48.65	12	48.05	47.90	-10	2,639	-0.38%
2020/08/19	3	49.22	1	49.50	49.60	2	2,575	0.08%
2020/08/18	2	49.13	4	48.93	48.95	-2	2,562	-0.08%
2020/08/17	17	48.44	2	47.70	48.90	15	2,538	0.59%
2020/08/14	3	47.18	1	46.85	47.15	2	2,482	0.08%
2020/08/06	1	46.00	18	45.82	45.85	-17	2,725	-0.62%
2020/08/05	0	0.00	10	45.95	46.00	-10	2,781	-0.36%
2020/08/04	0	0.00	4	46.43	46.25	-4	2,825	-0.14%
2020/08/03	1	46.15	0	0.00	46.35	1	2,906	0.03%
2020/07/31	1	45.90	1	46.30	46.10	0	2,925	0.00%
2020/07/30	2	46.05	0	0.00	46.25	2	2,965	0.07%
2020/07/29	1	45.40	0	0.00	45.30	1	3,030	0.03%
2020/07/27	1	45.65	4	45.48	45.60	-3	3,056	-0.10%
2020/07/24	0	0.00	13	45.90	45.90	-13	3,119	-0.42%
2020/07/23	2	46.50	0	0.00	46.45	2	3,140	0.06%
2020/07/22	10	46.56	10	46.20	46.15	0	3,153	0.00%
2020/07/21	7	47.03	0	0.00	46.90	7	3,180	0.22%
2020/07/20	0	0.00	2	47.30	47.45	-2	3,156	-0.06%
2020/07/17	12	46.42	0	0.00	46.20	12	3,124	0.38%
2020/07/16	32	47.20	16	47.21	47.10	16	3,093	0.52%
2020/07/15	18	46.43	12	46.62	47.00	6	3,025	0.20%
2020/07/14	21	45.16	6.1	45.33	45.15	14.9	2,974	0.50%
2020/07/13	17	44.69	16	44.92	44.95	1	2,935	0.03%
2020/07/10	0	0.00	5	44.01	43.70	-5	2,918	-0.17%
2020/07/09	0	0.00	1	44.10	44.05	-1	2,934	-0.03%
2020/07/07	2	43.80	0	0.00	43.80	2	2,922	0.07%
2020/07/06	0	0.00	1	43.60	43.60	-1	2,909	-0.03%
2020/07/02	0	0.00	1	43.10	43.60	-1	2,911	-0.03%
2020/06/24	0	0.00	1	43.05	43.05	-1	3,061	-0.03%
2020/06/19	0	0.00	17	43.46	43.10	-17	3,104	-0.55%
2020/06/17	2	43.68	1	43.90	43.10	1	3,072	0.03%
2020/06/16	16	43.14	0	0.00	43.10	16	3,075	0.52%
2020/06/15	0	0.00	2	43.23	42.70	-2	3,137	-0.06%
2020/06/12	1	42.15	1	42.05	42.25	0	3,153	0.00%
2020/06/09	0	0.00	1	43.50	43.55	-1	3,234	-0.03%
2020/06/08	11	43.66	6	43.61	43.80	5	3,261	0.15%
2020/06/05	3	44.20	0	0.00	44.20	3	3,235	0.09%
2020/06/02	2	43.75	0	0.00	43.80	2	3,321	0.06%
2020/05/27	0	0.00	1	44.20	44.15	-1	3,284	-0.03%
2020/05/26	2	44.23	0	0.00	44.20	2	3,277	0.06%
2020/05/25	1	43.80	1	44.30	44.25	0	3,253	0.00%
2020/05/22	0	0.00	15	43.37	43.20	-15	3,224	-0.47%
2020/05/21	0	0.00	1	43.60	44.00	-1	3,204	-0.03%
2020/05/20	0	0.00	3	44.30	43.85	-3	3,194	-0.09%
2020/05/19	0	0.00	7	44.45	44.80	-7	3,156	-0.22%
2020/05/18	4	43.84	3	43.83	43.90	1	3,046	0.03%
2020/05/15	0	0.00	24	42.78	42.80	-24	2,985	-0.80%
2020/05/14	0	0.00	1	42.80	41.90	-1	2,929	-0.03%
2020/05/12	2	41.95	0	0.00	42.15	2	2,867	0.07%
2020/05/11	1	42.95	4	43.00	43.00	-3	2,814	-0.11%
2020/05/08	6	43.05	2	43.03	43.35	4	2,793	0.14%
2020/05/07	4	41.99	0	0.00	42.25	4	2,723	0.15%
2020/05/06	15	41.97	1	42.00	41.50	14	2,732	0.51%
2020/05/05	1.7	41.95	0	0.00	41.95	1.7	2,696	0.06%
2020/05/04	2	40.83	2	40.70	40.85	0	2,635	0.00%
2020/04/30	13	41.44	4	41.25	41.45	9	2,619	0.34%
2020/04/29	3	41.50	2	41.78	41.45	1	2,599	0.04%
2020/04/28	1	40.05	4	40.34	40.70	-3	2,530	-0.12%
2020/04/27	12	39.86	0	0.00	39.90	12	2,546	0.47%
2020/04/24	3	39.95	8	39.72	39.80	-5	2,535	-0.20%
2020/04/23	1	39.40	0	0.00	39.30	1	2,481	0.04%
2020/04/22	1	38.20	0	0.00	38.55	1	2,464	0.04%
2020/04/21	2	38.60	21	38.63	38.65	-19	2,460	-0.77%
2020/04/17	5	39.31	1	39.35	38.80	4	2,439	0.16%
2020/04/16	9	39.32	0	0.00	39.40	9	2,399	0.38%
2020/04/15	1	39.65	1	39.60	39.70	0	2,387	0.00%
2020/04/13	2	37.60	5	37.38	37.65	-3	2,344	-0.13%
2020/04/09	1	37.45	0	0.00	37.50	1	2,413	0.04%
2020/04/08	4	37.23	0	0.00	37.15	4	2,434	0.16%
2020/04/06	3	37.05	3	36.85	37.05	0	2,390	0.00%
2020/03/30	4	35.48	5	36.51	36.50	-1	2,283	-0.04%
2020/03/26	0	0.00	9	34.84	34.90	-9	2,248	-0.40%
2020/03/20	11	33.56	10	33.80	34.20	1	2,633	0.04%
2020/03/19	2	32.98	4.4	32.62	32.00	-2.4	2,620	-0.09%
2020/03/18	8	35.36	5	35.22	34.70	3	2,586	0.12%
2020/03/16	1	35.95	0	0.00	35.80	1	2,565	0.04%
2020/03/12	1.5	37.77	1.1	37.50	37.40	0.4	2,469	0.02%
2020/03/10	2	37.95	2	37.75	38.40	0	2,442	0.00%
2020/03/09	2	38.93	4	39.53	38.65	-2	2,495	-0.08%
2020/03/05	1	40.10	0	0.00	40.30	1	2,496	0.04%
2020/03/04	0	0.00	1	40.05	40.00	-1	2,515	-0.04%
2020/03/03	1	40.20	0	0.00	40.15	1	2,510	0.04%
2020/02/25	1	40.35	9	40.31	40.45	-8	2,544	-0.31%
2020/02/24	0	0.00	0	40.70	40.55	0	2,540	0.00%
2020/02/12	3	40.45	0	0.00	40.65	3	2,743	0.11%
2020/02/11	2	40.20	0	0.00	40.50	2	2,743	0.07%
2020/02/07	1	40.60	0	0.00	40.50	1	2,744	0.04%
2020/02/06	1	41.05	0	0.00	41.30	1	2,719	0.04%
2020/02/05	2	41.08	4	41.00	41.05	-2	2,718	-0.07%
2020/02/04	2	41.20	0	0.00	41.05	2	2,714	0.07%
2020/02/03	1	40.75	0	0.00	41.05	1	2,723	0.04%
2020/01/31	1	41.15	3	41.17	41.30	-2	2,692	-0.07%
2020/01/30	6	40.55	4	40.40	40.40	2	2,679	0.07%
2020/01/17	0	0.00	2.3	42.96	43.00	-2.3	2,656	-0.09%
2020/01/16	1	42.70	0	0.00	42.90	1	2,669	0.04%
2020/01/14	2	43.10	0	0.00	43.05	2	2,686	0.07%
2020/01/13	1	43.20	2	43.20	43.25	-1	2,706	-0.04%
2020/01/10	1	42.65	0	0.00	43.00	1	2,740	0.04%
2020/01/09	0	0.00	1	42.45	42.95	-1	2,742	-0.04%
2020/01/08	3	43.08	0	0.00	42.75	3	2,748	0.11%
2020/01/07	1	42.65	0	0.00	43.00	1	2,744	0.04%
2020/01/03	6	42.64	1	42.40	42.45	5	2,692	0.19%
2020/01/02	1	43.20	0	0.00	43.20	1	2,630	0.04%
2019/12/27	1	44.10	0	0.00	43.90	1	2,578	0.04%
2019/12/26	2	44.23	3	44.10	44.15	-1	2,568	-0.04%
2019/12/23	2	44.10	0	0.00	44.15	2	2,553	0.08%
2019/12/20	8	44.99	6	44.83	44.70	2	2,525	0.08%
2019/12/19	12	44.59	11.3	44.99	44.80	0.8	2,487	0.03%
2019/12/18	6	42.90	19	43.45	43.70	-13	2,326	-0.56%
2019/12/17	0	0.00	3	41.92	42.15	-3	2,132	-0.14%
2019/12/16	4	41.00	0	0.00	41.45	4	2,083	0.19%
2019/12/13	2	41.55	0	0.00	41.30	2	2,090	0.10%
2019/12/12	0	0.00	3	41.92	41.95	-3	2,069	-0.14%
2019/12/10	2	40.90	1	41.05	41.10	1	2,034	0.05%
2019/12/09	0	0.00	1	41.60	41.50	-1	2,024	-0.05%
2019/12/05	0	0.00	1	41.55	41.55	-1	2,010	-0.05%
2019/12/04	5	41.47	3	41.83	41.45	2	1,983	0.10%
2019/12/03	2	40.65	2	40.65	40.65	0	1,891	0.00%
2019/12/02	3	40.00	3	40.02	40.10	0	1,845	0.00%
2019/11/29	0	0.00	2	39.65	39.60	-2	1,822	-0.11%
2019/11/26	0	0.00	3	39.60	39.40	-3	1,816	-0.17%
2019/11/25	0	0.00	1	39.70	39.40	-1	1,821	-0.05%
2019/11/22	1	39.55	0	0.00	39.45	1	1,842	0.05%
2019/11/19	3	40.43	26	40.50	40.35	-23	1,851	-1.24%
2019/11/18	27	40.00	0	0.00	40.00	27	1,839	1.47%
2019/11/15	3	39.82	0	0.00	39.70	3	1,812	0.17%
2019/11/13	0	0.00	5	39.74	39.75	-5	1,837	-0.27%
2019/11/12	0	0.00	1	38.75	38.80	-1	1,731	-0.06%
2019/11/08	0	0.00	1	38.40	38.30	-1	1,731	-0.06%
2019/11/07	0	0.00	3	38.32	38.20	-3	1,733	-0.17%
2019/11/05	2	37.63	0	0.00	37.65	2	1,734	0.12%
2019/10/31	1	37.80	0	0.00	37.70	1	1,827	0.05%
2019/10/29	4	37.76	0	0.00	37.60	4	1,862	0.21%
2019/10/28	3	38.08	0	0.00	38.00	3	1,869	0.16%
2019/10/25	0	0.00	1	38.35	38.20	-1	1,897	-0.05%
2019/10/24	0	0.00	4	37.30	37.50	-4	1,849	-0.22%
2019/10/22	3	37.85	0	0.00	37.75	3	1,842	0.16%
2019/10/21	0	0.00	0.1	38.00	38.00	-0.1	1,830	0.00%
2019/10/18	0	0.00	1	37.85	37.85	-1	1,804	-0.06%
2019/10/17	0	0.00	1	37.30	37.35	-1	1,750	-0.06%
2019/10/14	0	0.00	0.3	37.00	36.90	-0.3	1,724	-0.02%
2019/10/09	2	36.90	0	0.00	36.80	2	1,713	0.12%
2019/10/04	1	37.20	10	37.10	37.15	-9	1,690	-0.53%
2019/09/25	0	0.00	2	38.20	38.20	-2	1,692	-0.12%
2019/09/23	0	0.00	2	38.70	38.30	-2	1,765	-0.11%
2019/09/19	10	39.05	1	39.05	38.95	9	1,867	0.48%
2019/09/18	5	39.08	4	39.09	38.95	1	2,081	0.05%
2019/09/17	0	0.00	2	38.50	38.30	-2	2,070	-0.10%
2019/09/11	1	37.80	0	0.00	37.85	1	2,063	0.05%
2019/09/06	21	37.60	0	0.00	37.65	21	2,068	1.02%
2019/09/05	3	37.92	1	38.00	37.90	2	2,077	0.10%
2019/09/03	2	37.75	0	0.00	37.75	2	2,090	0.10%
2019/09/02	1	37.35	0	0.00	37.35	1	2,114	0.05%
2019/08/30	0	0.00	3	37.00	36.90	-3	2,115	-0.14%
2019/08/29	1	36.75	0	0.00	36.75	1	2,123	0.05%
2019/08/27	4	36.86	5	36.74	36.95	-1	2,170	-0.05%
2019/08/26	4	39.33	1	39.65	39.55	3	2,175	0.14%
2019/08/22	4	38.85	0	0.00	39.20	4	2,172	0.18%
2019/08/21	1	39.00	3	39.10	38.95	-2	2,196	-0.09%
2019/08/20	2	39.10	7	39.07	39.10	-5	2,264	-0.22%
2019/08/19	1	38.90	1	38.70	38.80	0	2,281	0.00%
2019/08/16	11	39.83	0	0.00	39.35	11	2,257	0.49%
2019/08/15	1	39.90	2	39.85	39.85	-1	2,265	-0.04%
2019/08/14	3	40.20	3.1	40.48	40.10	-0.1	2,340	0.00%
2019/08/12	1	41.75	5	41.71	41.45	-4	2,526	-0.16%
2019/08/07	3	41.17	0	0.00	41.00	3	2,521	0.12%
2019/08/05	8	41.45	5	41.31	40.75	3	2,518	0.12%
2019/08/02	2	40.75	0	0.00	40.80	2	2,453	0.08%
2019/08/01	5	40.55	0	0.00	40.80	5	2,449	0.20%
2019/07/31	2	40.85	4	40.80	40.80	-2	2,457	-0.08%
2019/07/30	0	0.00	1	40.55	40.45	-1	2,435	-0.04%
2019/07/26	2	39.75	0	0.00	39.90	2	2,393	0.08%
2019/07/17	2	39.10	0	0.00	39.10	2	2,440	0.08%
2019/07/09	0	0.00	1	39.75	39.65	-1	2,444	-0.04%
2019/07/04	0	0.00	8	39.65	39.40	-8	2,444	-0.33%
2019/07/03	9	39.38	1	39.50	39.40	8	2,439	0.33%
2019/07/01	1	39.15	4	40.00	39.15	-3	2,421	-0.12%
2019/06/28	4	39.93	0	0.00	39.95	4	2,373	0.17%
2019/06/26	16	40.83	24	40.97	40.45	-8	2,315	-0.35%
2019/06/25	11	41.02	5	40.99	40.80	6	2,236	0.27%
2019/06/24	0	0.00	2.5	39.39	39.35	-2.5	2,014	-0.13%
2019/06/21	1	39.05	2	38.85	38.65	-1	1,991	-0.05%
2019/06/20	1	38.85	0	0.00	38.90	1	1,976	0.05%
2019/06/18	1	39.45	0	0.00	39.45	1	1,943	0.05%
2019/06/13	1	38.10	4	38.04	38.85	-3	1,931	-0.16%
2019/06/10	0	0.00	3	39.50	39.55	-3	1,921	-0.16%
2019/06/06	1	38.80	0	0.00	39.05	1	1,914	0.05%
2019/06/05	2	39.30	1	39.00	39.05	1	1,901	0.05%
2019/06/03	0	0.00	1	38.30	38.35	-1	1,841	-0.05%
2019/05/29	0	0.00	1	38.20	39.20	-1	1,754	-0.06%
2019/05/27	8	39.03	7	38.77	39.00	1	1,660	0.06%
2019/05/24	0	0.00	1	38.05	38.05	-1	1,579	-0.06%
2019/05/23	1	38.00	0	0.00	38.00	1	1,559	0.06%
2019/05/22	4	37.94	0	0.00	38.00	4	1,540	0.26%
2019/05/20	6	38.76	6	38.09	38.15	0	1,428	0.00%
2019/05/17	3	37.70	3	37.60	37.50	0	1,319	0.00%
2019/05/09	0	0.00	3	35.40	35.40	-3	1,103	-0.27%
2019/05/08	5	35.97	1	36.10	35.95	4	1,091	0.37%
2019/05/06	3	35.20	3	35.20	35.20	0	1,060	0.00%
2019/04/26	0	0.00	2	35.10	35.10	-2	1,060	-0.19%
2019/04/25	0	0.00	1	35.65	35.60	-1	1,052	-0.10%
2019/04/22	4	35.84	1.5	35.88	35.90	2.5	1,047	0.24%
2019/04/09	0	0.00	1	35.20	35.30	-1	1,340	-0.07%
2019/04/08	1	35.10	0	0.00	35.05	1	1,347	0.07%
2019/04/02	0	0.00	1	35.10	35.10	-1	1,380	-0.07%
2019/04/01	0	35.20	0	0.00	35.20	0	1,424	0.00%
2019/03/27	0	35.10	0	0.00	35.05	0	1,479	0.00%
2019/03/15	0	0.00	1.4	35.19	35.40	-1.4	1,668	-0.08%
2019/03/13	2	34.10	0	0.00	34.45	2	1,616	0.12%
2019/03/12	1	34.35	0	0.00	34.05	1	1,612	0.06%
2019/03/11	1	34.45	0	0.00	34.45	1	1,586	0.06%
2019/03/08	0	34.75	0	0.00	34.70	0	1,593	0.00%
2019/03/06	0	0.00	3	34.90	34.95	-3	1,594	-0.19%
2019/02/27	1	34.70	0	0.00	34.70	1	1,607	0.06%
2019/02/26	1	34.70	0	0.00	34.70	1	1,603	0.06%
2019/02/25	1	34.90	12	34.90	34.85	-11	1,597	-0.69%
2019/02/22	0	0.00	27	34.95	35.00	-27	1,593	-1.69%
2019/02/20	1	34.85	0	0.00	35.05	1	1,580	0.06%
2019/02/19	0	0.00	10	34.85	34.95	-10	1,578	-0.63%
2019/02/15	5.1	34.46	0	0.00	34.40	5.1	1,538	0.33%
2019/02/14	0	0.00	0.3	34.70	34.65	-0.3	1,533	-0.02%
2019/02/12	0	0.00	11	34.80	34.75	-11	1,540	-0.71%
2019/01/30	14	34.71	0	0.00	34.70	14	1,536	0.91%
2019/01/25	0	0.00	6	34.38	34.35	-6	1,523	-0.39%
2019/01/24	4	34.35	1	34.35	34.30	3	1,526	0.20%
2019/01/23	0	0.00	18	34.42	34.50	-18	1,532	-1.17%
2019/01/22	14	34.66	16	34.50	34.50	-2	1,539	-0.13%
2019/01/21	11	34.65	0	0.00	34.80	11	1,548	0.71%
2019/01/18	1	34.80	0	0.00	34.80	1	1,587	0.06%
2019/01/16	5	34.99	1	34.90	34.90	4	1,614	0.25%
2019/01/15	10	35.03	0	0.00	35.10	10	1,609	0.62%
2019/01/11	0	0.00	2	35.10	34.80	-2	1,653	-0.12%
2019/01/10	1	36.20	0	0.00	35.25	1	1,628	0.06%
2019/01/07	1	35.00	4	35.06	35.20	-3	1,527	-0.20%
2019/01/04	4	34.64	0	0.00	34.80	4	1,486	0.27%
2019/01/03	5	34.38	5	34.38	34.10	0	1,429	0.00%
2019/01/02	2	34.05	0	0.00	33.80	2	1,402	0.14%
2018/12/28	3	33.30	1.2	33.28	33.50	1.8	1,382	0.13%
2018/12/27	1	33.40	0	0.00	33.45	1	1,370	0.07%
2018/12/25	1	33.90	0	0.00	33.90	1	1,349	0.07%
2018/12/24	0	0.00	25	34.30	34.40	-25	1,326	-1.88%
2018/12/22	30	34.42	7	34.20	34.30	23	1,280	1.80%
2018/12/21	2	32.95	1	32.70	33.00	1	1,231	0.08%
2018/12/20	1	32.70	0	0.00	33.00	1	1,223	0.08%
2018/12/19	2	32.70	0	0.00	32.75	2	1,215	0.16%
2018/12/18	0.1	32.90	5	33.58	32.80	-4.9	1,208	-0.41%
2018/12/17	6	34.67	1	34.80	34.35	5	1,179	0.42%
2018/12/14	2	34.35	0	0.00	33.95	2	1,123	0.18%
2018/12/07	0	0.00	3	32.15	32.15	-3	1,116	-0.27%
2018/12/06	0	0.00	3	32.10	32.15	-3	1,134	-0.26%
2018/12/03	1	33.00	0	0.00	32.90	1	1,170	0.09%
2018/11/29	1	32.25	4	32.63	32.25	-3	1,268	-0.24%
2018/11/28	2	32.60	0	0.00	32.35	2	1,349	0.15%
2018/11/16	3	31.40	0	0.00	31.45	3	1,621	0.19%
2018/11/06	0	0.00	1	31.15	31.00	-1	1,787	-0.06%
2018/11/05	2	30.85	0	0.00	31.10	2	1,796	0.11%
2018/11/02	2	31.35	0	0.00	31.00	2	1,808	0.11%
2018/10/25	4	30.28	0	0.00	30.10	4	1,837	0.22%
2018/10/23	0.3	31.40	0	0.00	31.30	0.3	1,822	0.02%
2018/10/22	1	31.15	0	0.00	31.40	1	1,820	0.05%
2018/10/19	2	31.40	0	0.00	31.40	2	1,810	0.11%
2018/10/18	0	0.00	1	32.85	33.00	-1	1,764	-0.06%
2018/10/17	2	33.65	0	0.00	33.15	2	1,761	0.11%
2018/10/11	0	0.00	1	35.50	34.00	-1	1,759	-0.06%
2018/10/05	1	36.20	0	0.00	36.30	1	1,738	0.06%
2018/09/27	0	0.00	2	37.55	37.40	-2	1,752	-0.11%
2018/09/25	0	0.00	1	37.30	37.15	-1	1,786	-0.06%
2018/09/21	0	0.00	1	37.80	37.80	-1	1,783	-0.06%
2018/09/19	0	0.00	1	37.55	37.25	-1	1,784	-0.06%
2018/09/12	1	35.90	0	0.00	35.95	1	1,940	0.05%
2018/09/07	2	36.05	0.2	36.40	36.20	1.8	1,938	0.09%
2018/09/06	3	37.00	0	0.00	36.70	3	1,927	0.16%
2018/09/05	3	37.08	1	36.95	37.00	2	1,907	0.10%
2018/09/04	2	41.13	0	0.00	41.40	2	1,829	0.11%
2018/09/03	4.5	41.75	2	41.90	41.75	2.5	1,758	0.14%
2018/08/29	0	0.00	5	41.22	41.25	-5	1,637	-0.31%
2018/08/28	1	40.50	0	0.00	40.70	1	1,605	0.06%
2018/08/23	1	39.50	3	39.60	39.65	-2	1,578	-0.13%
2018/08/20	0.1	39.20	0	0.00	39.10	0.1	1,602	0.01%
2018/08/16	3	39.00	0	0.00	39.45	3	1,631	0.18%
2018/08/14	2	39.55	0	0.00	39.70	2	1,651	0.12%
2018/08/09	0	0.00	2	41.20	40.70	-2	1,693	-0.12%
2018/08/06	0	0.00	1	40.20	41.00	-1	1,890	-0.05%
2018/08/03	4	40.03	0	0.00	40.15	4	1,853	0.22%
2018/08/02	1	39.65	0	0.00	39.75	1	1,851	0.05%
2018/07/26	0	0.00	1	40.45	40.50	-1	1,883	-0.05%
2018/07/24	2	39.50	0	0.00	39.60	2	2,001	0.10%
2018/07/20	4	39.33	0	0.00	39.40	4	2,124	0.19%
2018/07/18	9	39.55	0	0.00	39.55	9	2,208	0.41%
2018/07/17	3	39.70	0	0.00	39.70	3	2,268	0.13%
2018/07/06	0	0.00	3	39.07	39.05	-3	2,322	-0.13%
2018/07/05	1	39.60	0	0.00	39.55	1	2,314	0.04%
2018/07/04	2	39.73	0	0.00	39.95	2	2,333	0.09%
2018/06/22	7	41.23	2	41.35	41.35	5	2,211	0.23%
2018/06/21	7	41.64	2	41.38	42.00	5	2,167	0.23%
2018/06/15	0.1	39.10	0	0.00	39.10	0.1	2,110	0.00%
2018/06/11	0	0.00	2	40.00	39.80	-2	2,151	-0.09%
2018/06/07	0	0.00	2	39.55	39.50	-2	2,189	-0.09%
2018/06/05	2	39.70	0	0.00	39.45	2	2,245	0.09%
2018/06/01	0	0.00	7	38.80	39.45	-7	2,357	-0.30%
2018/05/31	2	38.75	0	0.00	38.75	2	2,384	0.08%
2018/05/28	3	39.43	0	0.00	39.40	3	2,694	0.11%
2018/05/22	1	39.40	0	0.00	39.35	1	2,679	0.04%
2018/05/21	0	0.00	2	39.90	39.80	-2	2,652	-0.08%
2018/05/18	1	40.35	0	0.00	40.35	1	2,614	0.04%
2018/05/17	1	41.15	0	0.00	41.20	1	2,559	0.04%
2018/05/16	4	40.55	12	40.98	41.50	-8	2,514	-0.32%
2018/05/15	10	39.73	2	39.30	39.95	8	2,406	0.33%
2018/05/11	0	0.00	10	37.65	37.35	-10	2,317	-0.43%
2018/05/09	0	0.00	0.3	37.40	37.55	-0.3	2,289	-0.01%
2018/05/07	0	0.00	4	37.85	37.80	-4	2,275	-0.18%
2018/05/04	4	37.48	0	0.00	37.65	4	2,252	0.18%
2018/05/02	0	0.00	2	37.55	37.75	-2	2,202	-0.09%
2018/04/30	0	0.00	30	38.26	38.35	-30	2,161	-1.39%
2018/04/27	11	37.09	0	0.00	37.25	11	2,072	0.53%
2018/04/26	0	0.00	3	36.55	36.25	-3	2,026	-0.15%
2018/04/25	3	36.20	0	0.00	36.30	3	1,975	0.15%
2018/04/24	1	35.50	5	35.60	35.75	-4	1,931	-0.21%
2018/04/23	7	35.76	2	35.80	35.75	5	1,954	0.26%
2018/04/18	0	0.00	10	34.35	34.00	-10	1,863	-0.54%
2018/04/17	0	0.00	2	35.10	34.85	-2	1,845	-0.11%
2018/04/13	2	34.85	0	0.00	34.85	2	1,856	0.11%
2018/04/10	30	35.30	0	0.00	35.25	30	1,878	1.60%
2018/03/29	1	34.50	0	0.00	34.55	1	1,922	0.05%
2018/03/21	0	0.00	0.3	35.45	35.45	-0.3	1,910	-0.02%
2018/03/20	0	0.00	2	36.10	35.60	-2	1,912	-0.10%
2018/03/15	1	35.20	0	0.00	35.20	1	1,870	0.05%
2018/03/13	1	35.20	0	0.00	35.40	1	1,873	0.05%
2018/03/12	1	35.60	0	0.00	35.55	1	1,831	0.05%
2018/03/09	3	35.90	3	35.80	36.00	0	1,801	0.00%
2018/03/08	3	36.28	1	36.00	36.15	2	1,779	0.11%
2018/03/07	0	0.00	1	36.30	35.65	-1	1,714	-0.06%
2018/03/05	0	0.00	2	35.65	35.20	-2	1,645	-0.12%
2018/03/02	2	36.20	0	0.00	35.90	2	1,565	0.13%
2018/03/01	10	34.87	0	0.00	34.95	10	1,357	0.74%
2018/02/27	0	0.00	0.1	33.95	33.95	-0.1	1,273	-0.01%
2018/02/26	0	0.00	2	33.90	34.30	-2	1,256	-0.16%
2018/02/21	0	0.00	1	32.90	32.95	-1	1,250	-0.08%
2018/02/12	0	0.00	4	32.43	32.30	-4	1,249	-0.32%
2018/02/09	4	32.11	0	0.00	32.45	4	1,249	0.32%
2018/02/07	0	0.00	0.5	32.20	32.20	-0.5	1,259	-0.04%
2018/02/06	1	32.30	12	31.93	31.85	-11	1,254	-0.88%
2018/02/01	1	33.85	0	0.00	33.80	1	1,279	0.08%
2018/01/30	0	0.00	4.2	34.19	34.20	-4.2	1,364	-0.31%
2018/01/26	0	0.00	65	34.29	34.50	-65	1,376	-4.72%
2018/01/17	2	34.60	2	34.38	34.65	0	1,570	0.00%
2018/01/16	1	33.60	0	0.00	33.70	1	1,538	0.06%
2018/01/10	1	33.95	0	0.00	34.20	1	1,640	0.06%
2018/01/08	0	0.00	2	34.00	34.00	-2	1,683	-0.12%
2018/01/02	0	0.00	1	33.70	33.65	-1	1,892	-0.05%