台肥 (1722)-群益金鼎-新莊券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
65.7
漲跌
▼1.3
漲幅
-1.94%
成交量
4,853張
產業
上市化學類股
593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

台肥 (1722)籌碼相關－群益金鼎-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	66.00	0	0.00	65.70	5	2,569	0.19%
2024/05/02	0	0.00	1	67.50	67.00	-1	2,500	-0.04%
2024/04/30	2	65.70	0	0.00	65.40	2	2,422	0.08%
2024/04/29	1	66.30	2	66.10	66.60	-1	2,373	-0.04%
2024/04/26	0	0.00	6	64.70	64.60	-6	2,297	-0.26%
2024/04/25	4	64.80	6	65.00	64.90	-2	2,275	-0.09%
2024/04/24	0	0.00	3	63.70	64.20	-3	2,215	-0.14%
2024/04/19	5	63.20	0	0.00	62.40	5	2,029	0.25%
2024/04/11	0	0.00	0	63.70	63.20	0	1,812	0.00%
2024/04/09	2	63.70	0	0.00	64.00	2	1,839	0.11%
2024/03/29	1	63.20	0	0.00	63.00	1	1,856	0.05%
2024/03/26	10	63.30	0	0.00	62.90	10	2,073	0.48%
2024/03/22	15	63.70	0	0.00	63.60	15	2,233	0.67%
2024/03/18	5	64.00	0	0.00	64.10	5	2,723	0.18%
2024/03/15	6	64.60	0	0.00	64.50	6	2,727	0.22%
2024/03/08	1	65.70	9	65.21	65.10	-8	2,709	-0.30%
2024/03/07	0	0.00	6	67.10	67.00	-6	2,670	-0.22%
2024/02/29	0	0.00	1	66.60	66.60	-1	2,712	-0.04%
2024/02/27	0	0.00	1	66.20	66.00	-1	2,704	-0.04%
2024/02/23	0	0.00	3	67.53	67.30	-3	2,679	-0.11%
2024/02/22	1	67.90	0	0.00	67.90	1	2,673	0.04%
2024/02/21	0	0.00	15	67.67	67.70	-15	2,677	-0.56%
2024/02/16	0	0.00	1	67.00	67.20	-1	2,723	-0.04%
2024/02/02	3	67.10	20	66.80	66.80	-17	2,717	-0.63%
2024/02/01	1	67.60	1	67.30	67.30	0	2,715	0.00%
2024/01/31	0	0.00	4	68.05	68.00	-4	2,698	-0.15%
2024/01/30	0	0.00	7	69.09	68.60	-7	2,672	-0.26%
2024/01/29	1	67.60	5	68.56	68.70	-4	2,616	-0.15%
2024/01/17	1	63.20	0	0.00	62.80	1	2,554	0.04%
2024/01/16	3	64.50	0	0.00	64.20	3	2,516	0.12%
2024/01/10	0	0.00	3	66.20	65.60	-3	2,549	-0.12%
2024/01/09	6	67.22	3	66.90	66.70	3	2,538	0.12%
2024/01/03	3	68.13	1	68.10	68.00	2	2,654	0.08%
2024/01/02	0	0.00	1	68.20	68.70	-1	2,686	-0.04%
2023/12/29	3	67.40	5	67.24	67.60	-2	2,663	-0.08%
2023/12/28	0	0.00	1	67.20	66.90	-1	2,673	-0.04%
2023/12/27	1	66.80	1	67.00	66.60	0	2,681	0.00%
2023/12/22	2	65.65	2	66.00	67.40	0	2,674	0.00%
2023/12/20	2	67.45	0	0.00	68.30	2	2,454	0.08%
2023/12/19	0	0.00	1	67.10	67.10	-1	2,366	-0.04%
2023/12/14	0	0.00	1	66.40	67.50	-1	1,849	-0.05%
2023/12/13	2	63.95	0	0.00	64.60	2	1,745	0.11%
2023/12/12	3	64.07	0	0.00	64.50	3	1,770	0.17%
2023/12/11	0	0.00	2	64.10	64.30	-2	1,787	-0.11%
2023/12/08	2	63.25	0	0.00	63.50	2	1,762	0.11%
2023/12/07	2	63.50	0	0.00	63.40	2	1,758	0.11%
2023/12/06	0	0.00	1	63.60	63.80	-1	1,759	-0.06%
2023/12/05	0	0.00	3	63.60	63.80	-3	1,753	-0.17%
2023/12/01	1	63.70	0	0.00	63.60	1	1,741	0.06%
2023/11/17	0	0.00	3	62.50	62.70	-3	1,857	-0.16%
2023/11/15	4	62.10	1	61.90	62.10	3	1,815	0.17%
2023/11/10	0	0.00	2	60.90	60.80	-2	1,801	-0.11%
2023/11/06	2	61.20	0	0.00	61.00	2	1,902	0.11%
2023/11/01	0	0.00	20	59.80	59.60	-20	1,939	-1.03%
2023/10/24	1	60.40	0	0.00	60.40	1	1,993	0.05%
2023/10/17	6	62.65	0	0.00	62.30	6	2,083	0.29%
2023/10/13	4	63.05	0	0.00	62.80	4	2,071	0.19%
2023/10/11	0	0.00	3.3	61.83	62.50	-3.3	2,147	-0.15%
2023/10/06	2	60.50	0.5	61.01	60.80	1.5	2,107	0.07%
2023/10/04	0	0.00	1	58.50	58.70	-1	2,102	-0.05%
2023/10/02	0	0.00	3	58.80	58.80	-3	2,058	-0.15%
2023/09/19	0	0.00	0.1	60.70	60.40	-0.1	1,964	-0.01%
2023/09/18	0	0.00	0.5	61.00	60.60	-0.5	1,947	-0.03%
2023/09/07	60	60.09	0	0.00	60.40	60	1,833	3.27%
2023/09/05	1	60.50	59	60.54	60.70	-58	1,825	-3.18%
2023/08/31	0	60.10	0	0.00	59.60	0	1,850	0.00%
2023/08/23	1	63.10	0	0.00	63.20	1	1,709	0.06%
2023/08/14	1	61.50	0	0.00	62.20	1	1,648	0.06%
2023/08/10	0	0.00	2	62.55	62.60	-2	1,586	-0.13%
2023/08/02	1	63.60	0	0.00	63.50	1	1,595	0.06%
2023/07/31	0	0.00	30	64.50	64.20	-30	1,630	-1.84%
2023/07/27	0	0.00	2	64.60	64.60	-2	1,625	-0.12%
2023/07/25	0	0.00	1	64.40	64.80	-1	1,620	-0.06%
2023/07/24	0	0.00	3	64.50	64.40	-3	1,602	-0.19%
2023/07/21	7.4	64.43	3	64.50	64.50	4.4	1,614	0.27%
2023/07/20	2	63.70	2	63.60	63.60	0	1,583	0.00%
2023/07/19	18	63.23	0	0.00	63.20	18	1,583	1.14%
2023/07/14	16	64.10	3.1	64.02	64.10	13	1,572	0.82%
2023/07/13	1	63.00	3	62.40	62.70	-2	1,466	-0.14%
2023/07/11	2	63.00	2	61.80	62.10	0	1,439	0.00%
2023/07/04	0	0.00	1	61.00	61.00	-1	1,415	-0.07%
2023/06/29	0	0.00	1	61.30	60.80	-1	1,443	-0.07%
2023/06/28	0	0.00	1	61.30	61.00	-1	1,436	-0.07%
2023/06/12	0	0.00	4	61.98	62.10	-4	1,472	-0.27%
2023/06/08	0	0.00	1	62.00	62.00	-1	1,490	-0.07%
2023/06/07	3	61.40	8	61.20	61.50	-5	1,504	-0.33%
2023/06/02	0	0.00	1	60.80	60.70	-1	1,527	-0.07%
2023/05/31	0	0.00	1	60.40	60.60	-1	1,529	-0.07%
2023/05/30	0	0.00	1	60.00	60.00	-1	1,503	-0.07%
2023/05/22	0	0.00	1	60.50	60.30	-1	1,529	-0.07%
2023/05/19	0	0.00	1	60.00	60.00	-1	1,528	-0.07%
2023/05/16	0	0.00	1	60.00	59.80	-1	1,509	-0.07%
2023/05/12	4	60.25	0	0.00	59.60	4	1,504	0.27%
2023/05/11	4	60.25	0	0.00	60.10	4	1,501	0.27%
2023/05/10	0	0.00	5	60.92	61.00	-5	1,489	-0.34%
2023/05/09	0	0.00	1	61.10	61.00	-1	1,482	-0.07%
2023/05/08	0	0.00	1	60.00	60.80	-1	1,463	-0.07%
2023/04/28	0	0.00	4	58.93	59.10	-4	1,515	-0.26%
2023/04/27	0	0.00	1	58.50	58.50	-1	1,503	-0.07%
2023/04/26	3	58.90	2	58.35	58.70	1	1,497	0.07%
2023/04/25	0	0.00	1	58.40	57.90	-1	1,470	-0.07%
2023/04/24	0	0.00	1	58.00	57.70	-1	1,447	-0.07%
2023/04/21	0	0.00	1	57.60	57.40	-1	1,444	-0.07%
2023/04/20	0	0.00	1	57.30	57.10	-1	1,419	-0.07%
2023/04/17	0	0.00	1	57.70	57.50	-1	1,427	-0.07%
2023/04/13	0	0.00	11	57.78	57.70	-11	1,407	-0.78%
2023/04/12	0	57.43	0	0.00	57.20	0	1,382	0.00%
2023/04/11	0	0.00	3	57.23	57.50	-3	1,387	-0.22%
2023/04/10	0	0.00	1	56.50	56.80	-1	1,379	-0.07%
2023/04/07	0	0.00	4	56.30	56.20	-4	1,382	-0.29%
2023/04/06	0	0.00	8	56.18	56.20	-8	1,382	-0.58%
2023/03/31	0	0.00	7	56.23	56.00	-7	1,379	-0.51%
2023/03/30	0	56.30	3	56.30	56.00	-3	1,382	-0.22%
2023/03/24	1	56.40	0	0.00	56.40	1	1,414	0.07%
2023/03/22	0	0.00	2	56.70	56.60	-2	1,403	-0.14%
2023/03/20	2	55.90	0	0.00	55.80	2	1,399	0.14%
2023/03/13	0	0.00	1	56.10	56.10	-1	1,415	-0.07%
2023/03/09	5	57.30	5	57.30	57.30	0	1,399	0.00%
2023/03/07	0	0.00	6	58.30	58.50	-6	1,377	-0.44%
2023/03/06	0	0.00	1	58.10	57.90	-1	1,381	-0.07%
2023/03/02	15	57.37	0	0.00	57.60	15	1,396	1.07%
2023/02/24	0	0.00	19	58.06	57.50	-19	1,395	-1.36%
2023/02/23	1	58.00	0	0.00	57.80	1	1,381	0.07%
2023/02/17	1	56.50	7	56.50	56.40	-6	1,384	-0.43%
2023/02/16	1	56.30	4	56.30	56.10	-3	1,395	-0.21%
2023/02/15	0	0.00	4	56.20	56.10	-4	1,433	-0.28%
2023/01/11	0	0.00	0.4	53.40	53.30	-0.4	1,361	-0.03%
2023/01/09	0.4	53.80	2	53.50	53.60	-1.7	1,371	-0.12%
2022/12/07	4	54.65	0	0.00	54.80	4	1,772	0.23%
2022/12/05	0	0.00	5	56.18	55.70	-5	1,748	-0.29%
2022/12/02	0	0.00	2	56.10	56.10	-2	1,763	-0.11%
2022/11/28	0	0.00	5	55.60	55.50	-5	1,765	-0.28%
2022/11/25	2	56.10	0	0.00	55.80	2	1,793	0.11%
2022/11/23	0	0.00	10	55.40	54.80	-10	1,838	-0.54%
2022/11/18	1	54.70	0	0.00	54.90	1	1,951	0.05%
2022/11/16	5	54.80	0	0.00	54.60	5	2,077	0.24%
2022/11/15	5	55.04	0	0.00	55.20	5	2,095	0.24%
2022/11/14	0	0.00	7	55.30	55.50	-7	2,094	-0.33%
2022/10/21	0	0.00	5	52.00	51.60	-5	2,323	-0.22%
2022/10/20	5	50.96	0	0.00	50.90	5	2,327	0.21%
2022/10/13	0	0.00	1	52.10	51.60	-1	2,317	-0.04%
2022/10/12	1	52.40	0	0.00	52.80	1	2,299	0.04%
2022/10/11	1	53.10	0	0.00	53.30	1	2,288	0.04%
2022/10/05	0	0.00	0	55.40	54.90	0	2,297	0.00%
2022/09/30	0	0.00	4	55.20	55.10	-4	2,379	-0.17%
2022/09/28	2	53.50	0	0.00	53.40	2	2,398	0.08%
2022/09/27	6	55.00	0	0.00	55.00	6	2,384	0.25%
2022/09/26	5.1	55.95	0	0.00	55.90	5.1	2,376	0.21%
2022/09/23	5	58.26	0	0.00	58.10	5	2,352	0.21%
2022/09/21	3	59.80	0	0.00	59.60	3	2,353	0.13%
2022/09/19	1	60.10	4	60.20	60.20	-3	2,402	-0.12%
2022/09/15	1	61.00	0	0.00	61.30	1	2,423	0.04%
2022/09/14	2	61.55	0	0.00	61.10	2	2,450	0.08%
2022/09/13	2	61.95	2	62.50	61.90	0	2,484	0.00%
2022/09/12	3	62.30	1	62.40	62.20	2	2,542	0.08%
2022/09/08	1	61.00	0	0.00	61.80	1	2,611	0.04%
2022/09/07	3.1	60.21	0	0.00	60.10	3.1	2,595	0.12%
2022/09/06	0	61.30	0	0.00	61.00	0	2,591	0.00%
2022/08/26	0.2	64.00	0	0.00	64.10	0.2	2,603	0.01%
2022/08/25	0	0.00	3	65.40	65.90	-3	2,593	-0.12%
2022/08/24	4	65.63	0	0.00	64.70	4	2,526	0.16%
2022/08/12	2	66.40	2	67.00	66.30	0	2,457	0.00%
2022/08/10	0	0.00	1	64.30	65.00	-1	2,495	-0.04%
2022/08/09	0	0.00	14.1	64.11	64.50	-14.1	2,529	-0.56%
2022/08/01	0	0.00	11	64.53	64.60	-11	3,145	-0.35%
2022/07/29	0	0.00	1.1	64.02	64.00	-1.1	3,243	-0.03%
2022/07/28	1	64.00	0	64.20	64.20	1	3,280	0.03%
2022/07/26	0	0.00	0.1	63.20	62.90	-0.1	3,326	0.00%
2022/07/21	1	62.10	0	0.00	62.00	1	3,623	0.03%
2022/07/13	0	0.00	1	60.60	60.50	-1	4,339	-0.02%
2022/07/12	9	60.04	0	0.00	60.00	9	4,580	0.20%
2022/07/11	6	62.60	6.1	62.05	61.90	-0.1	4,737	0.00%
2022/07/07	0	0.00	5.1	61.90	62.00	-5.1	5,086	-0.10%
2022/07/06	2	61.80	0	0.00	61.90	2	5,572	0.04%
2022/07/05	0	0.00	3	62.40	63.00	-3	6,614	-0.05%
2022/07/04	7	61.87	0	0.00	62.10	7	7,200	0.10%
2022/07/01	2	63.20	1	62.70	62.30	1	7,394	0.01%
2022/06/30	16	64.05	0	0.00	63.90	16	7,629	0.21%
2022/06/28	0	0.00	1	66.00	65.70	-1	7,845	-0.01%
2022/06/27	0	0.00	12.1	65.47	65.40	-12.1	8,278	-0.15%
2022/06/23	6	65.25	3	66.80	64.80	3	8,987	0.03%
2022/06/21	1	64.40	0	0.00	65.80	1	9,128	0.01%
2022/06/20	12	64.34	19	64.44	64.30	-7	9,327	-0.08%
2022/06/17	0	67.00	0	0.00	67.50	0	9,515	0.00%
2022/06/15	5	68.10	0	0.00	68.50	5	9,674	0.05%
2022/06/14	0.1	67.60	0	0.00	67.60	0.1	9,717	0.00%
2022/06/09	0.1	68.60	0	0.00	69.20	0.1	10,683	0.00%
2022/06/02	0	0.00	0	69.70	69.30	0	10,888	0.00%
2022/06/01	0	0.00	0.1	70.10	69.40	-0.1	10,932	0.00%
2022/05/31	0	0.00	0.1	70.30	69.80	-0.1	10,936	0.00%
2022/05/30	0	0.00	1	69.80	69.80	-1	10,924	-0.01%
2022/05/27	1	68.80	0	0.00	69.20	1	10,979	0.01%
2022/05/26	0	0.00	1	69.70	68.90	-1	10,986	-0.01%
2022/05/25	1	68.50	0	0.00	69.20	1	11,013	0.01%
2022/05/24	0	0.00	8	68.50	68.70	-8	11,020	-0.07%
2022/05/23	0	0.00	1	69.60	69.70	-1	10,970	-0.01%
2022/05/20	0	0.00	1	69.00	69.00	-1	10,950	-0.01%
2022/05/19	2	68.55	1	68.60	69.10	1	10,926	0.01%
2022/05/18	5	69.00	1	69.40	70.30	4	10,890	0.04%
2022/05/17	1	69.00	3	68.77	68.80	-2	10,856	-0.02%
2022/05/16	7	67.37	0	0.00	67.40	7	10,801	0.06%
2022/05/13	23	67.41	1	67.80	67.60	22	10,748	0.20%
2022/05/12	2	69.40	1	70.10	68.20	1	10,663	0.01%
2022/05/11	2	70.60	23	70.95	71.10	-21	10,578	-0.20%
2022/05/10	45	67.84	9	68.73	69.70	36	10,448	0.34%
2022/05/09	15	73.77	0	0.00	71.60	15	10,226	0.15%
2022/05/06	6	77.25	7.2	77.31	77.10	-1.2	10,051	-0.01%
2022/05/05	1	76.00	9	76.57	76.80	-8	9,958	-0.08%
2022/05/04	0	0.00	0.1	75.76	75.90	-0.1	9,932	0.00%
2022/04/29	3.2	76.36	3	74.90	74.90	0.2	9,976	0.00%
2022/04/28	15	75.88	18	75.03	75.80	-3	9,974	-0.03%
2022/04/27	0	0.00	1	72.10	72.70	-1	9,845	-0.01%
2022/04/26	21	73.66	12	74.40	73.60	9	9,796	0.09%
2022/04/25	8	73.10	0	0.00	73.00	8	9,748	0.08%
2022/04/22	3.2	75.90	6	76.22	75.40	-2.9	9,653	-0.03%
2022/04/21	29.3	77.84	3	77.90	77.60	26.3	9,609	0.27%
2022/04/20	14	79.44	20	79.16	79.70	-6	9,547	-0.06%
2022/04/19	15	77.42	0	0.00	78.40	15	9,594	0.16%
2022/04/18	13	79.73	18	80.02	78.60	-5	9,552	-0.05%
2022/04/15	15	79.02	3.1	79.63	78.40	11.9	9,397	0.13%
2022/04/14	4	79.28	2	79.30	78.60	2	9,244	0.02%
2022/04/13	4.1	79.14	7	78.90	78.80	-2.9	9,109	-0.03%
2022/04/12	15	78.64	6.2	77.88	79.20	8.8	8,838	0.10%
2022/04/11	27	83.05	24.1	83.70	82.80	2.9	8,298	0.03%
2022/04/08	19	79.32	48.2	78.10	80.00	-29.2	7,229	-0.40%
2022/04/07	19.1	77.53	20	76.32	75.10	-0.9	6,642	-0.01%
2022/04/06	2	75.20	15.1	75.12	77.10	-13.1	6,431	-0.20%
2022/04/01	1	73.90	15	74.05	73.70	-14	6,169	-0.23%
2022/03/31	16.1	74.90	9.8	75.48	73.30	6.3	6,084	0.10%
2022/03/30	20.2	74.92	37	74.94	74.90	-16.8	5,916	-0.28%
2022/03/29	51	76.95	33.1	77.96	79.10	18	5,462	0.33%
2022/03/28	0	0.00	4.3	75.81	75.90	-4.3	4,853	-0.09%
2022/03/25	26	74.01	16	73.90	74.50	10	4,697	0.21%
2022/03/24	5	74.92	11	74.47	74.20	-6	4,677	-0.13%
2022/03/23	16.1	73.71	4	74.15	73.80	12.1	4,646	0.26%
2022/03/22	4	75.00	16.1	75.34	76.80	-12.1	4,421	-0.27%
2022/03/21	9	72.23	3	72.20	72.60	6	4,172	0.14%
2022/03/18	22	71.30	4	71.20	70.40	18	4,123	0.44%
2022/03/17	12.1	72.44	0	0.00	72.90	12.1	3,977	0.30%
2022/03/16	26	72.51	48	73.25	72.50	-22	3,915	-0.56%
2022/03/15	62	75.29	35	75.14	73.40	27	3,776	0.71%
2022/03/14	17	74.45	13.1	75.05	76.60	3.9	3,428	0.11%
2022/03/11	10	71.91	13	71.42	71.70	-3	2,950	-0.10%
2022/03/10	11	71.42	10.1	71.70	71.70	1	2,910	0.03%
2022/03/09	15	71.17	16.1	71.05	70.90	-1.1	2,864	-0.04%
2022/03/08	0	0.00	1	70.20	68.90	-1	2,726	-0.04%
2022/03/07	10	70.30	10.1	69.30	70.20	-0.1	2,684	0.00%
2022/03/04	0	0.00	0.1	70.20	69.90	-0.1	2,655	0.00%
2022/03/03	0	0.00	10	70.30	70.60	-10	2,686	-0.37%
2022/03/02	10	70.14	9.1	70.55	70.80	0.9	2,732	0.03%
2022/03/01	0	0.00	13.1	69.90	69.70	-13.1	2,684	-0.49%
2022/02/25	10	68.90	16.1	68.72	68.40	-6.1	2,704	-0.23%
2022/02/24	0	0.00	0.1	68.20	67.00	-0.1	2,706	0.00%
2022/02/17	5	68.80	5	68.30	68.70	0	2,891	0.00%
2022/02/16	0	0.00	4	68.20	68.40	-4	2,951	-0.14%
2022/02/15	1	68.20	0	0.00	67.90	1	2,982	0.03%
2022/02/11	0	0.00	1	68.60	68.60	-1	3,131	-0.03%
2022/02/10	1	68.90	0.1	68.70	68.00	1	3,252	0.03%
2022/02/09	0	0.00	2.2	68.11	68.50	-2.2	3,515	-0.06%
2022/02/08	2	68.00	0.2	68.10	68.10	1.9	3,553	0.05%
2022/02/07	1	67.40	0	0.00	67.40	1	3,572	0.03%
2022/01/26	0	0.00	2.2	66.42	66.80	-2.2	3,574	-0.06%
2022/01/25	3	65.77	7.2	65.15	65.00	-4.2	3,579	-0.12%
2022/01/24	11	66.55	0.3	66.70	66.40	10.8	3,535	0.30%
2022/01/20	1	68.20	0	0.00	68.00	1	3,501	0.03%
2022/01/19	1	68.60	0	0.00	68.60	1	3,488	0.03%
2022/01/17	1	69.30	0	0.00	69.50	1	3,517	0.03%
2022/01/14	5.1	70.22	32	70.03	69.60	-26.9	3,578	-0.75%
2022/01/13	10	73.39	27	72.42	71.60	-17	3,646	-0.47%
2022/01/12	33	72.79	17.4	71.80	72.80	15.7	3,631	0.43%
2022/01/11	18	72.17	5	72.38	72.00	13	3,572	0.36%
2022/01/10	17	71.38	17	71.29	71.30	0	3,506	0.00%
2022/01/07	15	70.50	1	70.10	70.00	14	3,491	0.40%
2022/01/06	0	0.00	0.3	69.60	69.70	-0.3	3,672	-0.01%
2022/01/04	2	69.10	0	0.00	68.90	2	3,844	0.05%
2021/12/30	5.4	70.78	6	70.18	70.00	-0.7	4,129	-0.02%
2021/12/29	5.6	69.31	0.3	69.83	69.80	5.4	4,301	0.12%
2021/12/28	2	68.55	0	0.00	68.90	2	4,478	0.04%
2021/12/27	5	69.10	5.5	68.93	68.90	-0.5	4,789	-0.01%
2021/12/24	2	68.75	0	0.00	68.70	2	4,933	0.04%
2021/12/22	0	0.00	3	69.50	69.50	-3	5,381	-0.06%
2021/12/20	6.3	70.69	5	69.60	69.30	1.3	5,501	0.02%
2021/12/17	5	70.00	15.5	70.78	70.50	-10.5	5,483	-0.19%
2021/12/16	3	69.90	0	0.00	69.30	3	5,428	0.06%
2021/12/15	1	69.70	2	69.45	69.30	-1	5,436	-0.02%
2021/12/14	0	0.00	0.5	69.41	69.10	-0.5	5,456	-0.01%
2021/12/13	0	0.00	1.2	69.55	69.00	-1.2	5,456	-0.02%
2021/12/10	1	68.10	0.2	68.70	68.20	0.8	5,494	0.01%
2021/12/09	0	0.00	0.1	68.90	68.50	-0.1	5,513	0.00%
2021/12/08	0	0.00	0.5	69.35	69.10	-0.5	5,529	-0.01%
2021/12/07	3	68.10	0	0.00	68.50	3	5,507	0.05%
2021/12/06	2	68.10	0	0.00	68.50	2	5,499	0.04%
2021/12/02	10	68.14	0	0.00	67.80	10	5,502	0.18%
2021/12/01	5	68.10	0	0.00	68.60	5	5,499	0.09%
2021/11/30	1	68.70	0	68.80	68.30	1	5,490	0.02%
2021/11/29	1	69.00	7	69.60	68.50	-6	5,463	-0.11%
2021/11/26	0	0.00	3	70.60	70.50	-3	5,419	-0.06%
2021/11/25	5	71.20	6	70.55	70.30	-1	5,385	-0.02%
2021/11/24	0	0.00	8	70.16	70.60	-8	5,409	-0.15%
2021/11/23	10	70.80	1	69.90	69.40	9	5,391	0.17%
2021/11/22	8	68.96	5	69.30	68.90	3	5,343	0.06%
2021/11/19	5	67.80	0.1	68.70	68.70	4.9	5,333	0.09%
2021/11/18	1	68.50	3	68.80	69.00	-2	5,308	-0.04%
2021/11/17	1.1	68.00	3	67.80	67.80	-1.9	5,281	-0.04%
2021/11/16	6	68.03	5	69.00	68.70	1	5,266	0.02%
2021/11/15	5	69.90	70	70.00	69.50	-65	5,197	-1.25%
2021/11/12	0	0.00	2	70.95	70.80	-2	5,153	-0.04%
2021/11/11	1	70.80	0	0.00	71.40	1	5,135	0.02%
2021/11/09	20	70.75	0	0.00	71.80	20	4,991	0.40%
2021/11/08	33	70.35	22	70.69	69.80	11	4,863	0.23%
2021/11/05	20	68.40	0	0.00	68.50	20	4,598	0.43%
2021/11/03	10	67.68	0	0.00	67.50	10	4,558	0.22%
2021/11/02	2	67.25	40	67.43	67.40	-38	4,539	-0.84%
2021/11/01	10	68.50	0	0.00	68.40	10	4,503	0.22%
2021/10/29	1	68.00	2.1	67.81	67.90	-1.1	4,477	-0.02%
2021/10/28	11	68.19	0	0.00	69.10	11	4,426	0.25%
2021/10/27	3	69.17	20	68.80	68.80	-17	4,402	-0.39%
2021/10/26	2	69.80	2	70.20	70.20	0	4,387	0.00%
2021/10/25	2	69.30	3	70.10	70.20	-1	4,358	-0.02%
2021/10/22	5	69.70	6	69.58	69.30	-1	4,326	-0.02%
2021/10/21	5	68.80	6	69.85	70.40	-1	4,270	-0.02%
2021/10/20	7	69.17	2	69.20	69.20	5	4,160	0.12%
2021/10/19	12	69.33	0	0.00	70.00	12	4,147	0.29%
2021/10/18	2	67.35	1	67.70	67.70	1	4,096	0.02%
2021/10/15	40	67.25	21	67.77	67.50	19	4,087	0.46%
2021/10/14	22	68.01	42	68.34	67.00	-20	4,003	-0.50%
2021/10/13	20	70.10	10	69.90	70.30	10	3,799	0.26%
2021/10/12	2	69.60	11	69.69	69.60	-9	3,709	-0.24%
2021/10/08	10	69.25	23	69.33	69.90	-13	3,641	-0.36%
2021/10/07	8	70.24	3	70.60	70.00	5	3,511	0.14%
2021/10/06	7	70.73	4	70.33	71.00	3	3,343	0.09%
2021/10/05	14	69.76	14	69.26	70.00	0	3,151	0.00%
2021/10/04	40	68.78	19	69.12	69.50	21	3,000	0.70%
2021/10/01	1	66.70	0	0.00	65.60	1	2,686	0.04%
2021/09/30	12	67.08	2	67.20	67.80	10	2,544	0.39%
2021/09/29	16	65.03	5	65.12	65.10	11	2,332	0.47%
2021/09/28	5	63.50	7	61.76	63.10	-2	2,081	-0.10%
2021/09/27	0	0.00	1	61.70	61.70	-1	1,995	-0.05%
2021/09/24	0	0.00	1	60.70	60.60	-1	1,964	-0.05%
2021/09/17	0	0.00	2	58.80	58.90	-2	1,881	-0.11%
2021/09/16	1	58.70	10	58.80	58.90	-9	1,873	-0.48%
2021/09/13	12	57.40	0	0.00	57.30	12	1,816	0.66%
2021/09/10	0	0.00	1	56.10	56.10	-1	1,816	-0.06%
2021/09/03	0	0.00	1	56.40	56.30	-1	1,909	-0.05%
2021/08/30	2	56.00	0	0.00	55.60	2	1,898	0.11%
2021/08/26	0	0.00	20	57.85	57.80	-20	1,850	-1.08%
2021/08/25	0	0.00	10	57.65	57.80	-10	1,861	-0.54%
2021/08/23	0	0.00	10	57.26	57.40	-10	1,894	-0.53%
2021/08/20	10	56.50	0	0.00	56.50	10	1,904	0.53%
2021/08/11	0	0.00	10	58.10	58.30	-10	1,911	-0.52%
2021/08/06	0	0.00	10	59.40	59.40	-10	2,102	-0.48%
2021/08/05	1	59.50	0	0.00	59.80	1	2,234	0.04%
2021/08/04	5	60.46	0	0.00	60.10	5	2,425	0.21%
2021/08/03	0	0.00	5	60.00	60.10	-5	2,543	-0.20%
2021/07/30	0	0.00	5	59.80	59.80	-5	2,709	-0.18%
2021/07/27	0	0.00	5	59.20	59.10	-5	2,924	-0.17%
2021/07/26	0	0.00	20	60.10	59.60	-20	2,972	-0.67%
2021/07/23	0	0.00	20	60.40	60.20	-20	3,034	-0.66%
2021/07/22	40	61.64	16	61.30	61.30	24	3,090	0.78%
2021/07/21	0	0.00	34	60.00	60.00	-34	3,133	-1.08%
2021/07/20	0	0.00	10	59.10	59.10	-10	3,150	-0.32%
2021/07/19	0	0.00	22	59.70	59.70	-22	3,243	-0.68%
2021/07/16	0	0.00	10	59.50	59.50	-10	3,429	-0.29%
2021/07/14	10.1	57.90	3	57.90	58.10	7.1	3,762	0.19%
2021/07/09	1	57.50	0	0.00	57.80	1	4,037	0.02%
2021/07/06	0	0.00	10	59.00	59.00	-10	4,201	-0.24%
2021/07/05	0	0.00	20	58.50	58.70	-20	4,263	-0.47%
2021/07/02	20	59.37	0	0.00	58.60	20	4,387	0.46%
2021/06/30	0	0.00	1	58.70	58.90	-1	4,529	-0.02%
2021/06/28	0	0.00	20	58.35	58.40	-20	4,578	-0.44%
2021/06/25	0.1	58.90	0	0.00	58.70	0.1	4,650	0.00%
2021/06/22	20	57.90	0	0.00	57.30	20	4,636	0.43%
2021/06/18	0	0.00	20	57.70	57.10	-20	4,667	-0.43%
2021/06/17	20	58.10	1	58.40	58.50	19	4,653	0.41%
2021/06/16	0	0.00	1	57.40	57.10	-1	4,674	-0.02%
2021/06/07	1	56.40	0	0.00	56.50	1	4,853	0.02%
2021/06/04	0	0.00	11	56.91	56.80	-11	4,840	-0.23%
2021/06/03	1	57.20	0	0.00	57.30	1	4,867	0.02%
2021/06/02	10	56.50	0	0.00	56.60	10	4,880	0.21%
2021/05/31	0	0.00	23	55.39	55.40	-23	4,888	-0.47%
2021/05/28	21	56.07	0	0.00	55.70	21	4,947	0.42%
2021/05/26	0	0.00	10	55.70	55.90	-10	4,957	-0.20%
2021/05/25	10	56.10	0	0.00	55.70	10	4,978	0.20%
2021/05/24	0	0.00	10	55.20	55.00	-10	4,985	-0.20%
2021/05/21	11	55.94	0	0.00	55.30	11	5,062	0.22%
2021/05/20	0	0.00	5	55.26	55.00	-5	5,112	-0.10%
2021/05/19	5	56.10	0	0.00	55.70	5	5,102	0.10%
2021/05/18	25	55.18	20	55.15	55.60	5	5,113	0.10%
2021/05/17	2	53.40	51	54.50	54.00	-49	5,107	-0.96%
2021/05/14	0	0.00	50	55.90	56.20	-50	5,020	-1.00%
2021/05/13	1	56.10	0	0.00	56.20	1	4,975	0.02%
2021/05/12	7	55.56	1	55.50	56.50	6	4,852	0.12%
2021/05/11	2	60.40	50	60.12	60.00	-48	4,677	-1.03%
2021/05/10	33	61.89	1	62.00	62.30	32	4,576	0.70%
2021/05/07	20	60.05	6	59.75	60.30	14	4,485	0.31%
2021/05/05	0	0.00	113	57.75	57.80	-113	4,413	-2.56%	大賣/鉅額交易
2021/05/04	10	58.67	10	58.00	57.20	0	4,368	0.00%
2021/05/03	0	0.00	1	60.40	60.40	-1	4,225	-0.02%
2021/04/28	11	62.50	23	61.15	61.50	-12	4,113	-0.29%
2021/04/27	31	60.94	1	61.50	61.50	30	4,060	0.74%
2021/04/26	4	60.50	0	0.00	60.50	4	3,962	0.10%
2021/04/23	12	60.18	10	59.50	60.00	2	3,940	0.05%
2021/04/22	27	60.79	3	59.27	59.90	24	3,918	0.61%
2021/04/21	7	60.73	6	61.22	61.20	1	3,753	0.03%
2021/04/20	1	59.70	40	59.85	60.30	-39	3,719	-1.05%
2021/04/19	38	60.12	3	60.50	61.30	35	3,555	0.98%
2021/04/15	10	58.00	0	0.00	58.10	10	3,345	0.30%
2021/04/14	10	57.20	0	0.00	57.70	10	3,316	0.30%
2021/04/08	22	57.68	1	58.40	58.20	21	3,163	0.66%
2021/04/07	10	56.50	0	0.00	57.00	10	3,083	0.32%
2021/04/06	0	0.00	1	56.30	56.80	-1	3,022	-0.03%
2021/04/01	0	0.00	10	56.00	56.20	-10	2,974	-0.34%
2021/03/31	0	0.00	2	55.70	56.50	-2	2,953	-0.07%
2021/03/30	0	0.00	1	56.30	56.30	-1	2,908	-0.03%
2021/03/29	1	54.50	0	0.00	55.10	1	2,840	0.04%
2021/03/26	0	0.00	1	54.50	54.50	-1	2,844	-0.04%
2021/03/25	0	0.00	5	54.00	54.00	-5	2,870	-0.17%
2021/03/23	10	54.00	0	0.00	53.80	10	2,889	0.35%
2021/03/19	10	54.85	0	0.00	54.60	10	2,855	0.35%
2021/03/18	57	55.56	5	55.24	55.60	52	2,799	1.86%
2021/03/17	0	0.00	3	54.17	54.00	-3	2,722	-0.11%
2021/03/16	0	0.00	1	54.10	53.90	-1	2,746	-0.04%
2021/03/12	0	0.00	1	53.90	53.90	-1	2,972	-0.03%
2021/03/11	50	53.90	0	0.00	53.80	50	3,022	1.65%
2021/03/10	0	0.00	50	53.20	53.40	-50	3,048	-1.64%
2021/03/09	5	53.00	0	0.00	53.30	5	3,052	0.16%
2021/03/08	50	53.76	2	53.75	53.20	48	3,029	1.58%
2021/03/05	1	52.60	30	52.60	53.10	-29	3,003	-0.97%
2021/03/04	1	52.50	1	53.10	53.10	0	3,029	0.00%
2021/03/03	30	53.73	1	54.00	53.30	29	3,050	0.95%
2021/03/02	1	53.50	20	53.10	53.10	-19	2,955	-0.64%
2021/02/26	6	52.53	0	0.00	53.40	6	2,948	0.20%
2021/02/25	0	0.00	30	53.30	53.50	-30	2,927	-1.02%
2021/02/24	5	53.10	0	0.00	53.30	5	2,916	0.17%
2021/02/23	50	53.82	4	53.70	53.80	46	2,906	1.58%
2021/02/22	30	53.10	20	52.90	53.10	10	2,828	0.35%
2021/02/19	5	52.00	0	0.00	52.90	5	2,778	0.18%
2021/02/18	10	53.00	3	52.70	52.70	7	2,784	0.25%
2021/02/17	10	52.10	81	52.20	52.50	-71	2,791	-2.54%
2021/02/05	10	51.50	0	0.00	51.20	10	2,747	0.36%
2021/02/04	10	51.00	0	0.00	51.00	10	2,750	0.36%
2021/01/29	19	50.17	0	0.00	50.30	19	2,829	0.67%
2021/01/28	16	50.49	0	0.00	50.30	16	2,808	0.57%
2021/01/26	5	50.70	0	0.00	50.50	5	2,783	0.18%
2021/01/22	37	51.17	0	0.00	51.10	37	2,803	1.32%
2021/01/21	5	51.20	60	51.40	51.50	-55	2,784	-1.98%
2021/01/20	10	51.80	5	51.84	51.50	5	2,763	0.18%
2021/01/19	2	52.35	0	0.00	52.60	2	2,714	0.07%
2021/01/18	6	52.02	0	0.00	52.40	6	2,739	0.22%
2021/01/15	2	52.70	0	0.00	52.70	2	2,722	0.07%
2021/01/14	16	52.86	0	0.00	53.10	16	2,699	0.59%
2021/01/13	3	53.00	30	53.31	53.00	-27	2,679	-1.01%
2021/01/12	1	53.40	18	54.02	53.40	-17	2,578	-0.66%
2021/01/11	0	0.00	20	54.30	54.50	-20	2,555	-0.78%
2021/01/07	0	0.00	12	54.00	54.10	-12	2,524	-0.48%
2021/01/05	3	54.30	15	54.47	54.40	-12	2,491	-0.48%
2021/01/04	10	54.50	0	0.00	54.70	10	2,502	0.40%
2020/12/31	2	54.20	22	54.23	54.20	-20	2,470	-0.81%
2020/12/30	10	53.90	8	54.55	54.90	2	2,441	0.08%
2020/12/28	0	0.00	1	53.90	53.80	-1	2,416	-0.04%
2020/12/25	1	53.20	0	0.00	53.00	1	2,384	0.04%
2020/12/24	0	0.00	1	53.10	53.10	-1	2,379	-0.04%
2020/12/23	2	52.90	2	53.00	52.90	0	2,395	0.00%
2020/12/22	0	0.00	1	53.60	53.00	-1	2,424	-0.04%
2020/12/21	22	53.52	16	53.51	53.70	6	2,499	0.24%
2020/12/18	10	52.76	20	52.40	52.50	-10	2,484	-0.40%
2020/12/17	5	52.76	1	52.50	52.60	4	2,512	0.16%
2020/12/16	0	0.00	1	52.90	52.90	-1	2,510	-0.04%
2020/12/15	5	52.50	0	0.00	52.50	5	2,507	0.20%
2020/12/14	1	52.50	0	0.00	52.90	1	2,506	0.04%
2020/12/10	2	52.85	0	0.00	52.70	2	2,501	0.08%
2020/12/09	12	53.43	2	53.20	53.00	10	2,478	0.40%
2020/12/08	43	54.77	14	54.92	53.80	29	2,414	1.20%
2020/12/07	0	0.00	1	53.10	53.30	-1	2,252	-0.04%
2020/12/03	16	53.11	15	52.93	52.80	1	2,189	0.05%
2020/12/02	0	0.00	35	53.10	53.10	-35	2,202	-1.59%
2020/12/01	2	53.50	0	0.00	53.10	2	2,258	0.09%
2020/11/30	31	54.02	1	53.90	54.10	30	2,291	1.31%
2020/11/27	0	0.00	4	53.13	53.90	-4	2,327	-0.17%
2020/11/25	0	0.00	12	52.77	52.70	-12	2,401	-0.50%
2020/11/24	1	53.10	0	0.00	52.80	1	2,502	0.04%
2020/11/20	1	52.60	0	0.00	52.50	1	2,558	0.04%
2020/11/19	1	53.10	0	0.00	53.00	1	2,581	0.04%
2020/11/17	0	0.00	1	53.80	53.60	-1	2,620	-0.04%
2020/11/11	1	52.40	0.1	53.00	53.30	1	2,939	0.03%
2020/11/10	10	52.20	1	52.20	52.30	9	2,919	0.31%
2020/10/29	1	50.00	0	0.00	50.30	1	3,022	0.03%
2020/10/28	4	50.20	0	0.00	50.50	4	3,035	0.13%
2020/10/27	0	0.00	1	50.80	50.70	-1	3,056	-0.03%
2020/10/26	1	51.40	0	0.00	51.50	1	3,059	0.03%
2020/10/23	10	50.90	0	0.00	50.90	10	3,070	0.33%
2020/10/21	2	50.80	0	0.00	50.20	2	3,147	0.06%
2020/10/19	2	49.95	13	50.08	50.10	-11	3,186	-0.35%
2020/10/16	6	50.05	0	0.00	50.20	6	3,212	0.19%
2020/10/15	1	49.90	0	0.00	49.95	1	3,249	0.03%
2020/10/13	1	49.90	0	0.00	50.10	1	3,405	0.03%
2020/10/06	21	50.89	0	0.00	50.90	21	3,790	0.55%
2020/09/29	0	0.00	10	50.20	50.20	-10	4,373	-0.23%
2020/09/28	10	50.00	0	0.00	50.40	10	4,520	0.22%
2020/09/25	0	0.00	20	49.38	49.45	-20	4,738	-0.42%
2020/09/24	10	49.66	0	0.00	49.20	10	4,794	0.21%
2020/09/23	1	50.80	0	0.00	50.60	1	4,812	0.02%
2020/09/22	6	51.53	0	0.00	51.30	6	4,814	0.12%
2020/09/17	1	52.00	0	0.00	52.20	1	4,782	0.02%
2020/09/16	2	51.90	0	0.00	51.90	2	4,820	0.04%
2020/09/15	1	52.00	0	0.00	52.00	1	4,835	0.02%
2020/09/11	1	51.50	1	52.00	51.20	0	4,845	0.00%
2020/09/10	1	51.80	1	52.10	51.80	0	4,850	0.00%
2020/09/09	4	51.98	0	0.00	52.00	4	4,870	0.08%
2020/09/08	12	52.55	0	0.00	52.50	12	4,866	0.25%
2020/09/07	5	52.74	0	0.00	52.70	5	4,880	0.10%
2020/09/04	5	52.18	0	0.00	53.10	5	4,921	0.10%
2020/09/03	1	52.70	0	0.00	52.60	1	4,879	0.02%
2020/09/02	2	52.80	0	0.00	52.60	2	4,846	0.04%
2020/09/01	26	53.07	0	0.00	53.40	26	4,870	0.53%
2020/08/31	1	54.30	0	0.00	54.30	1	4,806	0.02%
2020/08/28	5	54.38	0	0.00	54.30	5	4,808	0.10%
2020/08/27	6	56.85	1	57.40	56.90	5	4,731	0.11%
2020/08/26	5	57.02	1	57.10	57.20	4	4,700	0.09%
2020/08/25	24	57.46	0	0.00	57.30	24	4,671	0.51%
2020/08/21	4	56.73	1	56.80	57.20	3	4,662	0.06%
2020/08/20	13	56.48	0	0.00	56.70	13	4,635	0.28%
2020/08/19	38	59.34	0	0.00	58.80	38	4,520	0.84%
2020/08/18	1	58.60	47	58.72	59.30	-46	4,470	-1.03%
2020/08/17	39	58.81	1	59.50	59.10	38	4,413	0.86%
2020/08/14	1	57.20	0	0.00	57.50	1	4,305	0.02%
2020/08/13	2	57.05	0	0.00	57.00	2	4,292	0.05%
2020/08/12	2	56.95	0	0.00	57.00	2	4,323	0.05%
2020/08/11	1	56.80	0	0.00	57.00	1	4,330	0.02%
2020/08/10	8	56.88	0	0.00	57.00	8	4,361	0.18%
2020/08/07	0	0.00	7	57.01	57.10	-7	4,445	-0.16%
2020/08/06	2	56.65	0	0.00	57.00	2	4,506	0.04%
2020/08/05	16	56.69	1	57.10	57.30	15	4,520	0.33%
2020/08/04	16	55.56	0	0.00	55.60	16	4,518	0.35%
2020/08/03	10	55.40	0	0.00	55.40	10	4,543	0.22%
2020/07/30	14	56.04	0	0.00	55.90	14	4,519	0.31%
2020/07/29	22	55.10	33	55.00	55.40	-11	4,515	-0.24%
2020/07/28	31	55.22	0	0.00	54.80	31	4,489	0.69%
2020/07/27	13	56.28	0	0.00	55.60	13	4,424	0.29%
2020/07/24	20	57.18	3	57.00	56.80	17	4,385	0.39%
2020/07/23	6	56.93	0	0.00	57.10	6	4,345	0.14%
2020/07/22	1	57.00	0	0.00	57.30	1	4,346	0.02%
2020/07/21	10	57.18	18	57.17	57.20	-8	4,299	-0.19%
2020/07/20	6	57.25	0	0.00	56.80	6	4,258	0.14%
2020/07/17	1	57.30	0	0.00	57.40	1	4,168	0.02%
2020/07/16	0	0.00	1	59.00	58.30	-1	4,158	-0.02%
2020/07/15	2	58.40	0	0.00	58.00	2	4,124	0.05%
2020/07/14	14	58.16	6	58.18	58.30	8	4,071	0.20%
2020/07/13	4	58.50	3	58.50	58.90	1	3,997	0.03%
2020/07/10	13	56.57	2	56.75	56.80	11	3,857	0.29%
2020/07/09	5	57.92	0	0.00	57.10	5	3,763	0.13%
2020/07/08	2	57.10	0	0.00	57.20	2	3,536	0.06%
2020/07/07	1	54.70	0	0.00	54.50	1	3,403	0.03%
2020/07/06	10	54.43	62	54.42	55.20	-52	3,305	-1.57%
2020/07/03	6	52.45	0	0.00	52.50	6	3,129	0.19%
2020/07/02	3	51.60	3	51.37	51.80	0	3,062	0.00%
2020/06/29	3	49.60	0	0.00	49.70	3	2,983	0.10%
2020/06/24	3	50.10	0	0.00	50.10	3	2,992	0.10%
2020/06/23	2	50.20	0	0.00	50.00	2	3,039	0.07%
2020/06/22	3	49.55	0	0.00	49.85	3	3,016	0.10%
2020/06/18	5	50.16	3	50.13	50.40	2	3,067	0.07%
2020/06/17	6	49.72	0	0.00	50.20	6	3,101	0.19%
2020/06/16	0	0.00	6	49.15	50.00	-6	3,138	-0.19%
2020/06/15	6	48.58	3	49.10	48.55	3	3,252	0.09%
2020/06/12	3	48.55	0	0.00	48.55	3	3,306	0.09%
2020/06/11	0	0.00	4	49.85	48.95	-4	3,345	-0.12%
2020/06/05	10	49.65	0	0.00	49.70	10	3,576	0.28%
2020/06/03	50	49.60	0	0.00	49.40	50	3,585	1.39%
2020/06/02	54	49.43	50	49.20	49.45	4	3,587	0.11%
2020/05/27	0	0.00	1	49.25	49.25	-1	3,654	-0.03%
2020/05/26	0	0.00	5	49.20	49.10	-5	3,673	-0.14%
2020/05/19	0	0.00	36	49.21	49.00	-36	3,690	-0.98%
2020/05/18	0	0.00	29	49.12	49.00	-29	3,669	-0.79%
2020/05/15	0	0.00	2	49.05	48.95	-2	3,666	-0.05%
2020/05/14	0	0.00	22	49.98	49.05	-22	3,624	-0.61%
2020/05/13	0	0.00	10	49.40	49.25	-10	3,515	-0.28%
2020/05/12	22	48.35	44	48.30	48.10	-22	3,424	-0.64%
2020/05/11	0	0.00	2	47.98	47.80	-2	3,369	-0.06%
2020/05/08	0	0.00	31	46.91	47.05	-31	3,323	-0.93%
2020/05/07	5	46.55	0	0.00	46.40	5	3,285	0.15%
2020/05/06	1	46.40	0	0.00	46.30	1	3,300	0.03%
2020/05/04	0	0.00	1	45.90	45.60	-1	3,289	-0.03%
2020/04/27	2	45.35	0	0.00	45.45	2	3,417	0.06%
2020/04/23	0	0.00	1	44.70	44.45	-1	3,410	-0.03%
2020/04/22	20	44.28	0	0.00	44.25	20	3,401	0.59%
2020/04/21	10	44.50	1	44.55	44.55	9	3,400	0.26%
2020/04/17	1	45.70	1	45.15	45.15	0	3,343	0.00%
2020/04/16	1	45.30	0	0.00	45.20	1	3,296	0.03%
2020/04/15	0	0.00	36	45.20	45.40	-36	3,284	-1.10%
2020/04/14	6	44.50	0	0.00	44.65	6	3,259	0.18%
2020/04/13	1	43.65	0	44.00	43.90	1	3,233	0.03%
2020/04/10	1	43.40	0	0.00	43.80	1	3,225	0.03%
2020/04/09	2	42.40	0	0.00	42.95	2	3,167	0.06%
2020/04/08	0	0.00	1	42.65	42.90	-1	3,144	-0.03%
2020/04/07	1	42.15	0	0.00	42.10	1	3,154	0.03%
2020/04/01	10	41.40	0	0.00	41.60	10	3,280	0.30%
2020/03/19	0	0.00	1	41.30	41.00	-1	2,983	-0.03%
2020/03/13	71	41.76	0	0.00	41.25	71	2,637	2.69%
2020/03/12	0	0.00	15	45.30	44.90	-15	2,383	-0.63%
2020/03/11	36	47.10	0	0.00	46.75	36	2,325	1.55%
2020/03/05	0	0.00	2	48.80	48.70	-2	2,241	-0.09%
2020/03/04	10	48.40	0	0.00	48.15	10	2,224	0.45%
2020/02/18	0	48.70	0	0.00	48.70	0	2,182	0.00%
2020/02/12	0	0.00	35	47.90	47.80	-35	2,355	-1.49%
2020/02/11	0	0.00	3	47.45	47.35	-3	2,372	-0.13%
2020/02/07	3	47.40	0	0.00	47.30	3	2,403	0.12%
2020/02/06	0	0.00	3	47.80	47.95	-3	2,405	-0.12%
2020/02/04	5	47.35	0	0.00	47.35	5	2,423	0.21%
2020/02/03	36	46.61	1	46.50	47.10	35	2,450	1.43%
2020/01/31	1	47.25	0	0.00	47.80	1	2,421	0.04%
2020/01/14	0	0.00	1	49.50	49.05	-1	2,454	-0.04%
2020/01/09	1	48.45	0	0.00	48.35	1	2,762	0.04%
2020/01/07	0	0.00	7	48.85	48.80	-7	2,997	-0.23%
2020/01/03	24	49.61	0	0.00	49.40	24	3,301	0.73%
2020/01/02	1	49.50	4	49.50	49.75	-3	3,407	-0.09%
2019/12/31	2	49.60	1	50.00	49.55	1	3,608	0.03%
2019/12/30	4	50.90	5	50.70	50.30	-1	3,567	-0.03%
2019/12/27	11	49.67	98	49.63	49.70	-87	3,486	-2.50%
2019/12/26	7	48.86	12	48.89	48.95	-5	3,415	-0.15%
2019/12/23	1	48.40	0	0.00	48.65	1	3,433	0.03%
2019/12/20	1	48.60	0	0.00	48.60	1	3,420	0.03%
2019/12/19	1	48.90	0	0.00	48.90	1	3,407	0.03%
2019/12/12	0	0.00	3	48.25	48.10	-3	3,389	-0.09%
2019/12/09	0	0.00	1	47.90	48.15	-1	3,420	-0.03%
2019/11/29	0	0.00	1	48.50	48.50	-1	3,383	-0.03%
2019/11/28	0	0.00	3	48.67	48.65	-3	3,370	-0.09%
2019/11/26	2	48.10	0	0.00	48.45	2	3,348	0.06%
2019/11/25	0	0.00	1	48.40	48.25	-1	3,311	-0.03%
2019/11/21	1	47.40	1	47.45	47.35	0	3,273	0.00%
2019/11/18	1	47.50	0	0.00	47.50	1	3,295	0.03%
2019/11/15	21	47.70	0	0.00	47.70	21	3,348	0.63%
2019/11/14	0	0.00	2	47.35	47.35	-2	3,392	-0.06%
2019/11/13	0	0.00	20	47.50	47.55	-20	3,389	-0.59%
2019/11/11	20	48.30	0	0.00	48.25	20	3,346	0.60%
2019/11/08	2	48.20	0	0.00	48.10	2	3,356	0.06%
2019/11/07	1	48.65	0	0.00	48.45	1	3,361	0.03%
2019/10/30	0	0.00	5	48.90	48.85	-5	3,339	-0.15%
2019/10/29	1	49.20	0	0.00	48.90	1	3,341	0.03%
2019/10/28	3	49.40	1	49.35	49.40	2	3,327	0.06%
2019/10/25	1	48.85	0	0.00	48.90	1	3,297	0.03%
2019/10/23	3	49.00	9	48.82	48.80	-6	3,311	-0.18%
2019/10/22	0	0.00	1	50.00	49.15	-1	3,342	-0.03%
2019/10/21	12	49.52	5	49.70	49.65	7	3,273	0.21%
2019/10/18	10	49.33	0	0.00	49.10	10	3,194	0.31%
2019/10/16	3	50.07	3	51.00	51.00	0	2,952	0.00%
2019/10/15	2	50.55	4	50.60	50.30	-2	2,772	-0.07%
2019/10/14	6	50.20	27	49.92	50.70	-21	2,680	-0.78%
2019/10/09	1	49.85	2	49.80	49.30	-1	2,497	-0.04%
2019/10/08	26	48.62	8	49.08	49.15	18	2,363	0.76%
2019/10/07	1	48.45	1	48.30	48.70	0	2,243	0.00%
2019/10/04	1	46.50	2	46.25	46.40	-1	2,038	-0.05%
2019/10/02	0	0.00	3	45.20	45.20	-3	2,044	-0.15%
2019/09/25	2	46.35	0	0.00	46.25	2	2,168	0.09%
2019/09/24	3	46.43	0	0.00	46.25	3	2,193	0.14%
2019/09/04	1	46.05	0	0.00	46.15	1	2,823	0.04%
2019/09/02	3	45.70	0	0.00	45.80	3	3,012	0.10%
2019/08/27	0.1	45.00	0	0.00	44.90	0.1	3,255	0.00%
2019/08/23	1	45.10	0	0.00	45.15	1	3,424	0.03%
2019/08/21	1	45.40	0	0.00	45.10	1	3,759	0.03%
2019/08/15	0	0.00	2	47.05	47.20	-2	3,846	-0.05%
2019/08/05	0	0.00	10	48.35	47.80	-10	4,225	-0.24%
2019/07/30	1	48.15	0	0.00	48.25	1	4,131	0.02%
2019/07/29	1	48.35	0	0.00	48.10	1	4,127	0.02%
2019/07/25	0.1	48.70	0	0.00	48.70	0.1	4,115	0.00%
2019/07/24	0	0.00	6	49.04	48.70	-6	4,080	-0.15%
2019/07/18	0	0.00	1	47.70	47.75	-1	4,058	-0.02%
2019/07/15	10	48.05	0	0.00	48.05	10	4,063	0.25%
2019/07/05	1	48.15	1	48.10	48.15	0	4,061	0.00%
2019/07/03	0	0.00	2	46.80	47.05	-2	4,029	-0.05%
2019/07/02	0	0.00	1	47.25	47.30	-1	4,039	-0.02%
2019/06/24	0	0.00	18	47.85	47.90	-18	3,994	-0.45%
2019/06/21	0	0.00	6	47.50	47.40	-6	3,971	-0.15%
2019/06/20	5	47.05	6	47.13	47.10	-1	3,959	-0.03%
2019/06/17	2	47.15	0	0.00	47.15	2	3,758	0.05%
2019/06/14	10	47.10	0	0.00	47.15	10	3,707	0.27%
2019/06/13	62	47.40	0	0.00	47.45	62	3,661	1.69%
2019/06/12	6	47.98	1	48.00	48.20	5	3,667	0.14%
2019/06/11	21	47.54	0	0.00	47.40	21	3,647	0.58%
2019/06/10	1	48.25	20	48.45	48.30	-19	3,565	-0.53%
2019/06/06	6	48.43	21	48.41	48.25	-15	3,568	-0.42%
2019/06/04	2	49.13	2	49.20	49.35	0	3,560	0.00%
2019/06/03	3	50.12	0	0.00	49.75	3	3,528	0.09%
2019/05/31	4	49.50	0	0.00	49.90	4	3,462	0.12%
2019/05/30	11	49.03	0	0.00	49.40	11	3,396	0.32%
2019/05/29	3	50.03	7	50.43	49.85	-4	3,301	-0.12%
2019/05/28	12	50.65	2	50.03	50.40	10	3,180	0.31%
2019/05/27	0	0.00	3	50.18	50.50	-3	2,967	-0.10%
2019/05/24	1	48.75	1	49.10	48.85	0	2,847	0.00%
2019/05/23	3	48.15	1	48.25	48.10	2	2,791	0.07%
2019/05/22	23	48.47	70	48.36	48.30	-47	2,771	-1.70%
2019/05/21	11	48.46	0	0.00	48.20	11	2,737	0.40%
2019/05/20	40	47.66	1	47.90	48.20	39	2,687	1.45%
2019/05/17	0	0.00	98	47.09	47.00	-98	2,596	-3.77%
2019/05/16	0	0.00	5	46.40	46.45	-5	2,473	-0.20%
2019/05/15	15	46.00	0	0.00	46.00	15	2,459	0.61%
2019/05/14	0	0.00	2	46.13	46.30	-2	2,476	-0.08%
2019/05/09	5	45.05	0	0.00	45.10	5	2,422	0.21%
2019/05/07	0	0.00	1	45.00	45.00	-1	2,475	-0.04%
2019/05/06	2	45.05	2	45.00	45.00	0	2,514	0.00%
2019/05/03	0	0.00	1	45.40	45.40	-1	2,531	-0.04%
2019/05/02	6	45.03	0	0.00	45.15	6	2,538	0.24%
2019/04/15	2	45.00	0	0.00	44.95	2	2,555	0.08%
2019/04/12	1	45.00	0	0.00	45.00	1	2,556	0.04%
2019/04/11	21	45.41	0	0.00	45.35	21	2,537	0.83%
2019/04/09	1	45.50	0	0.00	45.50	1	2,524	0.04%
2019/04/08	24	45.40	0	0.00	45.40	24	2,534	0.95%
2019/03/28	1	45.95	0	0.00	46.05	1	2,665	0.04%
2019/03/22	0	0.00	25	45.80	45.90	-25	3,047	-0.82%
2019/03/14	26	45.25	0	0.00	45.10	26	3,043	0.85%
2019/03/13	5	45.70	0	0.00	45.60	5	3,033	0.16%
2019/03/12	0	0.00	10	46.25	46.60	-10	2,990	-0.33%
2019/03/11	0	0.00	10	46.49	46.10	-10	3,015	-0.33%
2019/03/08	0	0.00	10	45.30	45.25	-10	3,031	-0.33%
2019/03/06	0	0.00	1	45.05	44.85	-1	3,051	-0.03%
2019/02/25	0	0.00	26	45.60	45.45	-26	3,052	-0.85%
2019/02/22	2	45.05	0	0.00	45.00	2	3,019	0.07%
2019/02/21	1	45.00	0	0.00	45.20	1	2,998	0.03%
2019/02/19	2	45.40	0	0.00	45.35	2	2,970	0.07%
2019/02/14	0	0.00	2	44.35	44.50	-2	2,863	-0.07%
2019/02/13	2	44.30	1	44.50	44.35	1	2,855	0.04%
2019/01/28	1	43.40	0	0.00	43.35	1	2,786	0.04%
2019/01/25	10	43.90	0	0.00	43.65	10	2,754	0.36%
2019/01/18	2	44.00	0	0.00	44.20	2	2,756	0.07%
2019/01/16	0	0.00	1	44.50	44.45	-1	2,826	-0.04%
2019/01/15	0	0.00	1	44.45	44.70	-1	2,833	-0.04%
2019/01/09	3	44.00	0	0.00	44.00	3	2,909	0.10%
2019/01/04	1	43.25	0	0.00	43.25	1	2,940	0.03%
2019/01/03	0	0.00	2	42.80	43.20	-2	3,095	-0.06%
2018/12/28	0	0.00	2	43.20	43.20	-2	3,196	-0.06%
2018/12/26	2	42.15	0	0.00	42.10	2	3,311	0.06%
2018/12/25	45	42.41	0	0.00	42.75	45	3,304	1.36%
2018/12/24	4	43.54	0	0.00	43.45	4	3,306	0.12%
2018/12/21	0	0.00	1	44.50	44.60	-1	3,581	-0.03%
2018/12/20	1	43.65	0	0.00	43.15	1	3,580	0.03%
2018/12/19	1	43.80	0	0.00	43.45	1	3,355	0.03%
2018/12/14	0	45.85	0	0.00	45.90	0	3,194	0.00%
2018/12/06	2	46.10	3	45.65	45.55	-1	3,538	-0.03%
2018/12/03	0	0.00	1	46.00	45.85	-1	3,681	-0.03%
2018/11/28	0	0.00	18	43.90	44.45	-18	3,802	-0.47%
2018/11/26	0	0.00	2	43.60	43.50	-2	4,078	-0.05%
2018/11/15	0	0.00	4	43.45	43.65	-4	4,315	-0.09%
2018/11/07	1	43.00	1	43.00	43.40	0	4,351	0.00%
2018/11/05	0	0.00	1	42.25	42.35	-1	4,349	-0.02%
2018/11/02	0.1	42.25	2	42.40	42.25	-1.9	4,339	-0.04%
2018/10/31	10	42.00	0	0.00	42.00	10	4,318	0.23%
2018/10/30	1	41.85	8	41.85	41.80	-7	4,320	-0.16%
2018/10/29	0	0.00	1	42.00	42.15	-1	4,317	-0.02%
2018/10/25	9	41.94	2	41.80	41.85	7	4,295	0.16%
2018/10/24	9	42.30	4	42.45	42.55	5	4,289	0.12%
2018/10/19	3	42.48	0	0.00	42.85	3	4,204	0.07%
2018/10/16	10	44.10	0	0.00	44.00	10	4,072	0.25%
2018/10/15	4	44.15	0	0.00	44.30	4	4,049	0.10%
2018/10/12	1	43.70	0	0.00	44.30	1	4,039	0.02%
2018/10/11	45	43.84	0	0.00	43.40	45	3,987	1.13%
2018/10/09	0.1	46.50	0	0.00	46.45	0.1	3,806	0.00%
2018/10/08	0	0.00	1	46.50	46.90	-1	3,753	-0.03%
2018/10/05	2	46.48	0	0.00	46.25	2	3,671	0.05%
2018/10/02	3	48.10	3	47.83	48.00	0	3,434	0.00%
2018/10/01	17	47.70	16	48.12	48.40	1	3,330	0.03%
2018/09/28	1	46.50	0	0.00	46.50	1	3,133	0.03%
2018/09/19	1	44.70	0	0.00	44.75	1	2,897	0.03%
2018/09/18	8	44.99	0	0.00	44.85	8	2,852	0.28%
2018/09/12	2	46.80	5	46.57	45.40	-3	2,732	-0.11%
2018/09/11	1	45.90	18	45.91	46.20	-17	2,542	-0.67%
2018/09/10	5	45.07	14	45.00	44.95	-9	2,413	-0.37%
2018/09/06	0	0.00	67	44.95	44.50	-67	2,308	-2.90%
2018/09/05	0	0.00	1	44.20	44.10	-1	2,245	-0.04%
2018/09/04	1	44.65	0	0.00	44.50	1	2,197	0.05%
2018/09/03	21	44.11	22	44.68	44.00	-1	2,085	-0.05%
2018/08/31	1	42.25	0	0.00	42.35	1	1,854	0.05%
2018/08/30	0	0.00	1	41.80	41.75	-1	1,821	-0.05%
2018/08/29	16	41.50	0	0.00	41.50	16	1,811	0.88%
2018/08/28	81	41.20	0	0.00	41.20	81	1,826	4.44%
2018/08/22	0	0.00	15	43.38	43.50	-15	1,949	-0.77%
2018/08/17	0	0.00	1	43.00	42.80	-1	1,873	-0.05%
2018/08/16	3	42.80	0	0.00	42.75	3	1,890	0.16%
2018/08/07	1	43.15	0	0.00	43.20	1	2,222	0.04%
2018/08/06	0	0.00	5	43.50	43.20	-5	2,228	-0.22%
2018/08/01	1	43.00	0	0.00	42.95	1	2,180	0.05%
2018/07/31	0	0.00	8	42.95	43.00	-8	2,172	-0.37%
2018/07/17	0	0.00	2	42.20	42.20	-2	2,205	-0.09%
2018/07/13	2	42.10	0	0.00	42.10	2	2,228	0.09%
2018/07/05	3	41.80	0	0.00	42.00	3	2,261	0.13%
2018/07/02	0	0.00	1	42.35	42.10	-1	2,342	-0.04%
2018/06/29	1	41.85	0	0.00	41.85	1	2,337	0.04%
2018/06/22	1	43.00	0	0.00	42.95	1	2,275	0.04%
2018/06/21	0	0.00	41	43.55	43.30	-41	2,268	-1.81%
2018/06/20	41	43.50	4	43.50	43.50	37	2,260	1.64%
2018/06/12	2	42.70	0	0.00	42.70	2	2,166	0.09%
2018/06/11	1	42.80	0	0.00	42.75	1	2,145	0.05%
2018/06/08	1	43.00	0	0.00	42.75	1	2,123	0.05%
2018/06/07	0	0.00	1	43.10	43.05	-1	2,104	-0.05%
2018/06/06	2	43.50	0	0.00	43.45	2	2,074	0.10%
2018/06/04	0	0.00	1	43.20	43.20	-1	2,040	-0.05%
2018/06/01	2	43.10	0	0.00	43.00	2	1,993	0.10%
2018/05/31	0	0.00	2	42.65	43.20	-2	1,955	-0.10%
2018/05/30	1	41.95	0	0.00	42.20	1	1,871	0.05%
2018/05/29	0	0.00	2	42.30	42.35	-2	1,864	-0.11%
2018/05/28	3	41.93	2	42.00	42.05	1	1,852	0.05%
2018/05/24	3	42.28	0	0.00	42.25	3	1,788	0.17%
2018/05/23	0	0.00	1	42.05	42.10	-1	1,761	-0.06%
2018/05/21	2	42.00	2	42.10	42.15	0	1,716	0.00%
2018/05/18	0	0.00	8	41.45	41.60	-8	1,648	-0.49%
2018/05/16	2	40.95	3	41.12	41.40	-1	1,581	-0.06%
2018/05/15	3	40.57	15	40.48	40.80	-12	1,531	-0.78%
2018/05/14	1	40.15	1	40.10	40.15	0	1,561	0.00%
2018/05/11	14	39.97	0	0.00	39.90	14	1,599	0.88%
2018/05/08	5	39.80	0	0.00	39.95	5	1,699	0.29%
2018/04/23	1	40.35	0	0.00	40.35	1	2,336	0.04%
2018/04/16	0	0.00	2	39.90	39.70	-2	2,501	-0.08%
2018/04/12	0	0.00	1	39.65	39.65	-1	2,594	-0.04%
2018/04/11	2	40.05	0	0.00	39.90	2	2,618	0.08%
2018/04/03	2	38.70	0	0.00	38.80	2	2,702	0.07%
2018/03/30	0	0.00	5	39.30	39.25	-5	2,710	-0.18%
2018/03/21	2	39.00	0	0.00	38.85	2	2,691	0.07%
2018/03/02	1	38.60	0	0.00	38.60	1	4,221	0.02%
2018/02/27	1	38.80	0	0.00	38.95	1	4,290	0.02%
2018/02/21	2	38.40	0	0.00	38.45	2	4,308	0.05%
2018/02/12	0	0.00	1	38.10	38.30	-1	4,320	-0.02%
2018/02/09	3	37.80	0	0.00	38.05	3	4,341	0.07%
2018/02/06	5	38.00	0	0.00	38.20	5	4,434	0.11%
2018/02/05	2	39.10	4	39.05	39.00	-2	4,345	-0.05%
2018/02/02	0	0.00	2	39.90	39.55	-2	4,309	-0.05%
2018/02/01	1	40.15	0	0.00	39.95	1	4,296	0.02%
2018/01/30	1	40.60	0	0.00	40.10	1	4,243	0.02%
2018/01/29	2	41.05	1	41.05	41.05	1	4,180	0.02%
2018/01/26	2	40.60	1	40.25	40.65	1	4,100	0.02%
2018/01/25	2	40.20	0	0.00	40.10	2	4,014	0.05%
2018/01/23	3	40.30	0	0.00	40.05	3	3,925	0.08%
2018/01/22	0	0.00	1	40.15	40.30	-1	3,852	-0.03%
2018/01/19	8	39.45	5	39.45	39.45	3	3,695	0.08%
2018/01/18	1	39.60	0	0.00	39.65	1	3,666	0.03%
2018/01/16	40	39.80	0	0.00	39.80	40	3,632	1.10%
2018/01/15	0	0.00	3	40.03	39.90	-3	3,618	-0.08%
2018/01/10	6	39.63	0	0.00	39.60	6	3,502	0.17%
2018/01/09	2	39.80	0	0.00	39.60	2	3,479	0.06%
2018/01/04	2	39.18	0	0.00	39.25	2	3,396	0.06%
2018/01/03	0	0.00	5	39.97	39.60	-5	3,386	-0.15%
2018/01/02	0	0.00	1	39.05	39.05	-1	3,284	-0.03%