南港 (2101)-群益金鼎-西松券商分點個股進出

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

南港

(2101)

可現股當沖

股價
54.8
漲跌
▼1.6
漲幅
-2.84%
成交量
21,509張
產業
上市橡膠類股
244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

南港 (2101)籌碼相關－群益金鼎-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/05/09	17	55.83	11	55.15	54.80	6	11,810	0.05%
2024/05/08	12	58.05	15	56.45	56.40	-3	11,474	-0.03%
2024/05/07	12	59.67	4.1	59.73	59.80	7.9	10,949	0.07%
2024/05/06	13.2	60.57	15	60.87	60.90	-1.8	10,469	-0.02%
2024/05/03	11.3	59.96	14	60.36	60.70	-2.7	10,184	-0.03%
2024/05/02	11	59.63	16	59.52	59.50	-5	9,746	-0.05%
2024/04/30	6	59.37	13	59.08	58.80	-7	9,440	-0.07%
2024/04/29	63	60.99	27.1	60.63	60.80	35.9	8,922	0.40%
2024/04/26	24	57.70	28	57.27	59.50	-4	8,094	-0.05%
2024/04/25	15.1	54.27	13.2	54.48	54.80	1.9	7,060	0.03%
2024/04/24	9	53.94	14.3	53.55	53.60	-5.3	6,595	-0.08%
2024/04/23	17	52.78	3	51.40	53.30	14	6,227	0.22%
2024/04/22	7.1	50.36	6.1	51.10	50.70	1	5,856	0.02%
2024/04/19	17.3	48.41	8	48.72	50.00	9.3	4,962	0.19%
2024/04/18	0	0.00	1	46.30	47.50	-1	4,215	-0.02%
2024/04/17	17	46.75	11	46.75	46.15	6	3,963	0.15%
2024/04/16	9	45.49	6	46.07	46.20	3	3,663	0.08%
2024/04/15	24	46.47	10	46.41	47.35	14	3,450	0.41%
2024/04/12	0	0.00	3.2	45.85	46.70	-3.2	3,189	-0.10%
2024/04/10	7	42.09	5	42.00	42.00	2	2,991	0.07%
2024/04/09	2	41.60	1	41.95	41.95	1	2,979	0.03%
2024/04/08	0	0.00	6	40.73	40.70	-6	2,862	-0.21%
2024/04/03	0	0.00	8	40.46	40.60	-8	2,896	-0.28%
2024/04/02	6	40.31	3	40.65	40.70	3	2,980	0.10%
2024/04/01	6	40.45	8	40.35	40.35	-2	3,091	-0.06%
2024/03/29	4	40.00	0	0.00	40.30	4	3,134	0.13%
2024/03/28	2	39.80	0	0.00	40.30	2	3,138	0.06%
2024/03/27	4	39.55	4	39.60	39.60	0	3,102	0.00%
2024/03/26	0	0.00	1	39.10	39.05	-1	3,091	-0.03%
2024/03/25	10	39.25	5	39.50	39.50	5	3,104	0.16%
2024/03/22	1	38.95	1	39.00	39.00	0	3,107	0.00%
2024/03/21	6	38.85	6	39.02	38.95	0	3,170	0.00%
2024/03/20	5	38.75	8	38.76	38.70	-3	3,156	-0.10%
2024/03/19	8	38.98	4	38.85	38.85	4	3,147	0.13%
2024/03/18	7	38.75	10	38.75	38.75	-3	3,121	-0.10%
2024/03/15	1	39.00	0	0.00	38.85	1	3,096	0.03%
2024/03/14	11	39.70	14	39.46	39.30	-3	3,063	-0.10%
2024/03/13	12	40.05	4	39.81	39.85	8	3,028	0.26%
2024/03/12	9	40.65	5	40.50	40.50	4	3,013	0.13%
2024/03/11	7	40.44	9	40.80	40.80	-2	2,997	-0.07%
2024/03/08	6	40.68	3	40.30	40.30	3	2,981	0.10%
2024/03/07	9	39.85	5	41.40	41.40	4	2,952	0.14%
2024/03/06	12	39.68	7.5	39.51	39.50	4.5	2,877	0.16%
2024/03/05	5	39.50	13	39.44	39.50	-8	2,867	-0.28%
2024/03/04	61	39.66	11	39.55	39.55	50	2,891	1.73%
2024/03/01	10	39.33	10	39.65	39.70	0	2,871	0.00%
2024/02/29	0	0.00	4	39.45	39.35	-4	2,869	-0.14%
2024/02/27	15	39.83	23	39.64	39.55	-8	2,835	-0.28%
2024/02/26	5	40.08	16	39.84	39.70	-11	2,799	-0.39%
2024/02/23	6	40.78	3	40.35	40.35	3	2,723	0.11%
2024/02/22	20	41.85	5	41.70	41.70	15	2,650	0.57%
2024/02/21	1	41.95	0	0.00	41.95	1	2,630	0.04%
2024/02/20	15	42.01	4	42.10	42.10	11	2,605	0.42%
2024/02/19	13	42.51	0	0.00	42.60	13	2,573	0.51%
2024/02/16	1	42.10	0	0.00	42.20	1	2,555	0.04%
2024/01/29	5	42.50	1	42.40	42.40	4	2,420	0.17%
2024/01/26	0	0.00	1	42.25	42.35	-1	2,401	-0.04%
2024/01/22	1	41.70	0	0.00	41.55	1	2,277	0.04%
2024/01/17	3	42.00	0	0.00	41.50	3	2,210	0.14%
2024/01/10	5	43.45	5	43.00	43.00	0	1,908	0.00%
2024/01/08	0	0.00	1	45.55	45.45	-1	1,696	-0.06%
2024/01/04	2	43.20	7	44.04	44.85	-5	1,501	-0.33%
2023/12/27	0	0.00	1	41.65	41.65	-1	1,079	-0.09%
2023/12/25	0	0.00	0.1	39.75	39.50	-0.1	840	-0.01%
2023/12/11	0	0.00	1.2	38.82	38.85	-1.2	585	-0.20%
2023/11/20	0	0.00	5	38.35	38.30	-5	606	-0.82%
2023/10/31	0	0.00	1	36.35	36.60	-1	662	-0.15%
2023/10/13	3	37.85	4	37.95	37.90	-1	674	-0.15%
2023/10/03	1	38.30	0	0.00	38.20	1	680	0.15%
2023/09/27	0	0.00	2	38.15	38.00	-2	706	-0.28%
2023/09/26	0	0.00	2	38.10	38.00	-2	720	-0.28%
2023/09/25	0	0.00	2	38.15	38.00	-2	724	-0.28%
2023/09/22	2	38.00	1	38.05	38.05	1	725	0.14%
2023/09/15	0.1	38.55	0	0.00	38.50	0.1	775	0.01%
2023/09/12	0	0.00	1	37.80	37.80	-1	911	-0.11%
2023/09/11	0	0.00	4	37.85	37.80	-4	983	-0.41%
2023/09/07	4	38.30	5	37.99	37.90	-1	995	-0.10%
2023/09/06	4.1	38.89	0	0.00	38.40	4.1	1,012	0.40%
2023/08/31	4	39.00	2	39.00	39.00	2	944	0.21%
2023/08/30	4	38.90	0	0.00	38.80	4	905	0.44%
2023/08/29	4	38.78	4	38.60	38.60	0	900	0.00%
2023/08/23	0	0.00	1	38.35	38.45	-1	911	-0.11%
2023/08/17	3	38.05	2	38.05	38.05	1	931	0.11%
2023/08/09	1	38.20	1	38.15	38.15	0	957	0.00%
2023/08/08	3	38.30	0	0.00	38.45	3	958	0.31%
2023/08/04	5	37.98	5	37.91	38.05	0	950	0.00%
2023/08/02	2	38.45	0	0.00	38.15	2	941	0.21%
2023/08/01	4	38.35	4	38.25	38.25	0	935	0.00%
2023/07/31	5	38.55	0	0.00	37.95	5	936	0.53%
2023/07/28	3	38.40	0	0.00	38.50	3	938	0.32%
2023/07/25	1	38.00	1	37.90	37.90	0	928	0.00%
2023/07/20	1	38.30	0	0.00	38.20	1	940	0.11%
2023/07/19	2	37.75	0	0.00	37.75	2	968	0.21%
2023/07/18	2	37.65	0	0.00	37.85	2	971	0.21%
2023/06/16	1	41.40	0	0.00	41.35	1	1,090	0.09%
2023/06/15	0	0.00	2	41.80	41.40	-2	990	-0.20%
2023/04/20	0	38.60	0	0.00	38.40	0	953	0.00%
2023/04/10	1	40.60	1	42.00	40.90	0	894	0.00%
2023/04/07	0	0.00	1	41.05	40.95	-1	856	-0.12%
2023/03/22	0	0.00	1	39.35	38.75	-1	752	-0.13%
2023/03/21	0	0.00	1	37.90	37.90	-1	701	-0.14%
2023/03/16	1	36.50	0	0.00	36.60	1	675	0.15%
2023/03/13	0	0.00	0.6	36.30	36.55	-0.6	690	-0.08%
2023/03/08	0	0.00	1	37.30	37.40	-1	678	-0.15%
2023/03/03	0	0.00	1	37.15	37.05	-1	670	-0.15%
2022/11/08	0	0.00	15	33.74	33.90	-15	638	-2.35%
2022/11/01	0	0.00	5	34.30	34.40	-5	637	-0.78%
2022/09/30	1	36.50	0	0.00	37.25	1	691	0.14%
2022/08/23	0	0.00	2	38.55	38.50	-2	734	-0.27%
2022/08/12	5	39.65	0	0.00	39.60	5	747	0.67%
2022/08/05	0	0.00	2	39.95	39.90	-2	833	-0.24%
2022/07/22	0	0.00	1	38.55	38.45	-1	822	-0.12%
2022/07/20	0	0.00	1	39.00	38.60	-1	852	-0.12%
2022/07/12	6	37.58	0	0.00	37.60	6	935	0.64%
2022/07/11	0	0.00	2	38.00	38.25	-2	948	-0.21%
2022/07/08	0	0.00	1	38.50	38.05	-1	954	-0.10%
2022/07/07	0	0.00	2	38.10	38.20	-2	953	-0.21%
2022/07/05	0	0.00	2	38.30	38.15	-2	985	-0.20%
2022/07/01	0	0.00	1	38.15	37.75	-1	1,035	-0.10%
2022/05/20	1	40.25	0	0.00	40.35	1	1,562	0.06%
2022/05/13	0	0.00	2	39.60	39.50	-2	1,681	-0.12%
2022/04/29	0.1	38.40	0	0.00	38.60	0.1	4,075	0.00%
2022/04/22	0	0.00	1	40.25	40.25	-1	4,378	-0.02%
2022/04/21	0	0.00	2	40.65	40.65	-2	4,383	-0.05%
2022/04/18	0	0.00	2	40.65	40.80	-2	4,498	-0.04%
2022/04/13	0	0.00	1	41.15	41.30	-1	4,595	-0.02%
2022/04/06	0	0.00	1	42.25	42.25	-1	4,622	-0.02%
2022/04/01	1	41.80	0	0.00	42.00	1	4,608	0.02%
2022/03/31	0.4	42.40	3	42.78	42.40	-2.6	4,606	-0.06%
2022/03/30	0	0.00	1	43.05	42.90	-1	4,569	-0.02%
2022/03/29	0	0.00	3	41.30	41.35	-3	4,506	-0.07%
2022/03/28	0	0.00	2	40.90	41.20	-2	4,509	-0.04%
2022/03/22	0	0.00	3	41.45	41.55	-3	4,559	-0.07%
2022/03/21	0	0.00	3	42.10	41.85	-3	4,556	-0.07%
2022/03/18	0	0.00	2.7	42.04	41.85	-2.7	4,557	-0.06%
2022/03/17	0	0.00	3	41.25	41.70	-3	4,526	-0.07%
2022/03/15	1	40.35	0	0.00	40.60	1	4,468	0.02%
2022/03/11	5	40.60	7	40.65	40.65	-2	4,466	-0.04%
2022/03/10	4	40.50	7	40.88	40.90	-3	4,458	-0.07%
2022/03/09	3	39.90	6	40.30	40.30	-3	4,460	-0.07%
2022/03/08	3	40.05	10	40.02	40.10	-7	4,476	-0.16%
2022/03/07	3	40.05	3	40.65	40.65	0	4,457	0.00%
2022/03/04	10	40.98	10	41.13	41.25	0	4,446	0.00%
2022/03/03	7	41.31	4	41.50	41.50	3	4,445	0.07%
2022/03/02	4	41.05	3	41.35	41.35	1	4,461	0.02%
2022/03/01	5	40.95	0	0.00	41.60	5	4,478	0.11%
2022/02/24	0	0.00	12	41.18	40.45	-12	4,497	-0.27%
2022/02/23	0	0.00	2	41.95	41.65	-2	4,519	-0.04%
2022/02/22	3	41.50	0	0.00	41.50	3	4,562	0.07%
2022/02/21	4	42.60	8	42.40	42.40	-4	4,545	-0.09%
2022/02/18	2	43.00	3	42.70	42.90	-1	4,545	-0.02%
2022/02/17	0	0.00	3.6	42.56	42.30	-3.6	4,516	-0.08%
2022/02/15	9	43.38	5	42.93	42.90	4	4,451	0.09%
2022/02/14	17	44.14	11	43.98	43.60	6	4,412	0.14%
2022/02/11	6	45.58	8	45.93	45.80	-2	4,349	-0.05%
2022/02/10	10	45.83	3	45.80	45.80	7	4,308	0.16%
2022/02/09	10	45.46	5	45.40	45.40	5	4,265	0.12%
2022/02/08	9	45.50	10	45.74	45.80	-1	4,207	-0.02%
2022/02/07	27	45.49	16	44.97	46.25	11	4,125	0.27%
2022/01/26	13	47.06	10	48.33	45.50	3	3,943	0.08%
2022/01/25	121	47.57	122	46.22	47.95	-1	3,248	-0.03%	大買/大賣/
2022/01/24	8	45.97	12	47.01	46.90	-4	2,807	-0.14%
2022/01/21	58	42.99	77	43.85	44.10	-19	2,172	-0.87%
2022/01/20	10	40.10	0	0.00	40.45	10	1,875	0.53%
2022/01/17	5	40.00	7	40.00	40.00	-2	1,895	-0.11%
2022/01/14	1	40.05	0	0.00	40.15	1	1,913	0.05%
2022/01/13	0	0.00	1	40.50	40.20	-1	1,918	-0.05%
2022/01/12	1	38.50	0	0.00	38.80	1	1,875	0.05%
2022/01/10	0	0.00	2	38.45	38.45	-2	1,880	-0.11%
2022/01/07	6	38.28	3	38.23	38.30	3	1,874	0.16%
2022/01/06	14	38.04	16	38.19	38.30	-2	1,862	-0.11%
2022/01/05	69	39.44	69	38.97	38.90	0	1,795	0.00%
2022/01/04	13	39.82	13	40.00	40.00	0	1,780	0.00%
2021/12/30	28	40.14	23	40.09	40.10	5	1,797	0.28%
2021/12/29	4	39.64	4	39.85	39.90	0	1,802	0.00%
2021/12/28	10	39.47	25	39.55	39.60	-15	1,797	-0.83%
2021/12/27	26	38.93	26	39.18	39.40	0	1,805	0.00%
2021/12/24	33	38.67	33	38.85	38.85	0	1,832	0.00%
2021/12/23	61	38.59	61	38.75	38.75	0	1,885	0.00%
2021/12/22	42	38.53	42	38.72	38.75	0	1,912	0.00%
2021/12/21	52	38.08	42	38.32	38.70	10	1,941	0.52%
2021/12/20	39	38.14	39	38.33	38.45	0	1,942	0.00%
2021/12/17	8	38.65	8	38.70	38.70	0	1,932	0.00%
2021/12/16	46	38.87	46	38.73	38.70	0	1,965	0.00%
2021/12/15	48	38.90	48	39.08	39.15	0	2,010	0.00%
2021/12/14	31	39.06	32	39.20	39.20	-1	2,020	-0.05%
2021/12/13	48	39.12	48	39.31	39.40	0	2,134	0.00%
2021/12/10	29	39.04	31	39.25	39.40	-2	2,138	-0.09%
2021/12/09	25	39.08	25	39.27	39.40	0	2,135	0.00%
2021/12/08	34	39.03	34	39.15	39.15	0	2,134	0.00%
2021/12/07	26	38.83	26	39.16	39.20	0	2,122	0.00%
2021/12/06	18	39.01	18	39.10	39.10	0	2,121	0.00%
2021/12/03	14	38.65	14	38.91	39.15	0	2,142	0.00%
2021/12/02	24	38.20	24	38.50	38.50	0	2,157	0.00%
2021/12/01	14	38.44	14	38.60	38.60	0	2,136	0.00%
2021/11/30	16	38.69	15	38.60	38.60	1	2,121	0.05%
2021/11/29	13	38.63	15	38.82	38.80	-2	2,107	-0.09%
2021/11/26	7	38.95	11	39.08	39.10	-4	2,096	-0.19%
2021/11/25	12.4	39.34	12	39.40	39.40	0.4	2,079	0.02%
2021/11/24	6	39.18	19	39.58	40.05	-13	2,052	-0.63%
2021/11/23	2	39.35	7	39.47	39.65	-5	2,014	-0.25%
2021/11/22	5	40.00	4	40.00	40.00	1	2,003	0.05%
2021/11/19	16	41.54	2	40.75	40.75	14	1,963	0.71%
2021/11/18	3	41.18	9	41.00	41.00	-6	1,923	-0.31%
2021/11/17	14	40.64	14	40.71	40.85	0	1,920	0.00%
2021/11/16	9	40.43	9	40.45	40.45	0	1,938	0.00%
2021/11/15	4	40.20	4	40.45	40.45	0	1,955	0.00%
2021/11/12	11	40.36	9	40.45	40.45	2	1,961	0.10%
2021/11/11	10	40.44	10	40.53	40.50	0	1,976	0.00%
2021/11/10	9	40.31	11	40.44	40.40	-2	2,011	-0.10%
2021/11/09	9	40.02	9	40.22	40.20	0	2,014	0.00%
2021/11/08	13	39.92	13	40.17	40.05	0	2,013	0.00%
2021/11/05	6	39.81	6	39.90	39.90	0	2,014	0.00%
2021/11/04	4	39.79	5	39.80	39.80	-1	2,051	-0.05%
2021/11/03	4	39.33	2	39.75	39.75	2	2,068	0.10%
2021/11/01	10	39.38	10	39.35	39.25	0	2,024	0.00%
2021/10/29	7	39.65	8	39.90	40.00	-1	2,012	-0.05%
2021/10/28	4	39.95	7	40.13	40.40	-3	2,036	-0.15%
2021/10/27	4	40.29	4	40.39	40.30	0	1,996	0.00%
2021/10/26	5	40.63	5	40.75	40.70	0	1,977	0.00%
2021/10/25	1	40.70	5	40.75	40.75	-4	1,969	-0.20%
2021/10/22	4	40.75	4.5	40.94	40.90	-0.5	2,009	-0.02%
2021/10/21	9	40.74	6	40.98	40.95	3	2,006	0.15%
2021/10/20	1	40.70	1	40.90	40.90	0	1,990	0.00%
2021/10/19	10	41.41	4	41.18	41.25	6	1,986	0.30%
2021/10/18	6	41.14	3	41.32	41.25	3	1,968	0.15%
2021/10/15	4	40.50	3	40.55	40.55	1	1,926	0.05%
2021/10/14	4	40.54	3	40.50	40.50	1	1,911	0.05%
2021/10/13	2	40.15	2	40.40	40.35	0	1,909	0.00%
2021/10/12	2	40.00	4	40.23	40.20	-2	1,902	-0.11%
2021/10/08	3	40.63	7	40.60	40.65	-4	1,877	-0.21%
2021/10/07	4	40.70	8	40.86	40.95	-4	1,854	-0.22%
2021/10/06	5	40.24	3	40.35	40.35	2	1,842	0.11%
2021/10/05	9	39.92	12	39.83	40.30	-3	1,843	-0.16%
2021/10/04	8	39.84	8	39.92	40.05	0	1,860	0.00%
2021/10/01	5	40.28	9	40.16	40.10	-4	1,851	-0.22%
2021/09/30	2	40.63	4	41.03	41.15	-2	1,832	-0.11%
2021/09/29	5	40.05	2	40.23	40.25	3	1,801	0.17%
2021/09/28	4	39.70	4	39.91	40.10	0	1,872	0.00%
2021/09/27	4	39.21	5	39.52	39.90	-1	1,876	-0.05%
2021/09/24	4	38.48	4	38.90	38.85	0	1,889	0.00%
2021/09/23	26	37.99	13	38.20	38.35	13	1,938	0.67%
2021/09/22	18	37.75	33	38.26	38.35	-15	1,900	-0.79%
2021/09/17	4	38.80	1	39.10	39.10	3	1,841	0.16%
2021/09/16	6	39.15	0	0.00	39.15	6	1,838	0.33%
2021/09/15	2	39.20	3	39.15	39.15	-1	1,734	-0.06%
2021/09/14	1	39.55	1.3	39.48	39.40	-0.3	1,739	-0.02%
2021/09/13	6	38.62	6	38.83	38.90	0	1,730	0.00%
2021/09/10	6	38.78	6	38.92	38.95	0	1,731	0.00%
2021/09/09	8	38.68	8	38.84	38.95	0	1,742	0.00%
2021/09/08	3	39.58	1	39.05	39.15	2	1,734	0.12%
2021/09/07	5	39.72	5	39.39	39.30	0	1,711	0.00%
2021/09/06	4	38.50	0	0.00	38.65	4	1,689	0.24%
2021/09/03	2	38.30	0	0.00	38.80	2	1,681	0.12%
2021/09/02	3	38.40	0	0.00	38.60	3	1,691	0.18%
2021/08/31	5	37.92	2	38.15	38.15	3	1,688	0.18%
2021/08/26	3	37.75	2	37.95	37.95	1	1,726	0.06%
2021/08/24	5	37.49	3	37.40	37.40	2	1,706	0.12%
2021/08/23	3	37.75	0	0.00	37.90	3	1,715	0.17%
2021/08/19	2	37.65	0	0.00	37.60	2	1,680	0.12%
2021/08/18	5	37.71	4	38.11	38.30	1	1,701	0.06%
2021/08/17	1	37.15	0	0.00	37.60	1	1,713	0.06%
2021/08/16	1	37.50	0	0.00	37.90	1	1,714	0.06%
2021/08/13	2	38.30	1	38.50	37.90	1	1,678	0.06%
2021/08/12	2	38.95	0	0.00	39.10	2	1,658	0.12%
2021/08/11	11	39.17	2	39.38	39.35	9	1,655	0.54%
2021/08/10	1	39.20	0	0.00	39.70	1	1,651	0.06%
2021/08/05	0.5	40.70	0	0.00	40.80	0.5	1,718	0.03%
2021/08/04	0	40.35	1	40.20	40.90	-1	1,792	-0.06%
2021/08/03	4	40.99	0	0.00	40.80	4	1,879	0.21%
2021/07/27	1	40.00	0	0.00	40.05	1	2,072	0.05%
2021/07/20	0	0.00	4	39.45	39.60	-4	2,197	-0.18%
2021/07/02	0	0.00	1	38.60	38.90	-1	2,466	-0.04%
2021/07/01	1	38.05	0	0.00	38.20	1	2,435	0.04%
2021/06/30	0	0.00	8	38.21	38.40	-8	2,400	-0.33%
2021/06/29	2	39.00	10	38.90	39.00	-8	2,344	-0.34%
2021/06/24	1	38.35	1	38.95	39.00	0	2,344	0.00%
2021/06/03	0.1	38.30	0	0.00	38.50	0.1	2,381	0.00%
2021/05/31	0.2	38.00	0	0.00	38.10	0.2	2,414	0.01%
2021/05/28	1	38.60	0	0.00	38.25	1	2,403	0.04%
2021/05/27	1	37.80	1	38.20	38.15	0	2,404	0.00%
2021/05/26	3	37.53	3	37.93	38.45	0	2,402	0.00%
2021/05/24	1	36.80	10	37.96	38.40	-9	2,346	-0.38%
2021/05/21	2.1	37.02	7	37.43	37.10	-4.9	2,329	-0.21%
2021/05/20	5	36.41	0	0.00	36.60	5	2,348	0.21%
2021/05/19	1	36.15	0	0.00	36.80	1	2,432	0.04%
2021/05/18	0	0.00	2	36.53	36.90	-2	2,476	-0.08%
2021/05/17	1	35.30	0	0.00	35.00	1	2,571	0.04%
2021/05/14	1	37.50	2	37.85	37.30	-1	2,533	-0.04%
2021/05/13	2	36.48	2	35.80	37.00	0	2,493	0.00%
2021/05/12	12	39.21	0	0.00	38.05	12	2,437	0.49%
2021/05/11	10	42.93	10	43.25	41.35	0	2,365	0.00%
2021/05/10	0	0.00	5	41.57	41.90	-5	2,264	-0.22%
2021/05/07	5	39.85	2	40.45	40.35	3	2,200	0.14%
2021/05/05	0	0.00	0.2	39.95	39.90	-0.2	1,994	-0.01%
2021/05/03	0	0.00	10	42.25	41.60	-10	1,963	-0.51%
2021/04/29	10	43.88	0	0.00	43.40	10	1,934	0.52%
2021/04/28	2.3	43.82	2	44.40	43.70	0.3	1,882	0.02%
2021/04/27	0	0.00	5	44.65	44.15	-5	1,878	-0.27%
2021/04/26	0	0.00	5	44.14	44.25	-5	1,864	-0.27%
2021/04/22	10.5	43.99	0	0.00	42.85	10.5	1,858	0.56%
2021/04/21	0	0.00	2	44.05	43.80	-2	1,825	-0.11%
2021/04/20	0.3	43.60	43.4	43.90	43.65	-43.1	1,797	-2.40%
2021/04/19	10	44.43	13	44.75	44.95	-3	1,703	-0.18%
2021/04/15	5	43.00	6	43.03	42.95	-1	1,566	-0.06%
2021/04/08	50	41.00	0	0.00	40.85	50	1,516	3.30%
2021/04/07	0	0.00	21	41.00	41.10	-21	1,514	-1.39%
2021/04/01	0	0.00	1	41.30	41.50	-1	1,490	-0.07%
2021/03/31	0	0.00	2	41.13	41.65	-2	1,479	-0.14%
2021/03/26	0	0.00	9	40.43	40.50	-9	1,471	-0.61%
2021/03/25	0	0.00	3	40.30	40.20	-3	1,469	-0.20%
2021/03/23	7.1	40.00	0	0.00	39.90	7.1	1,509	0.47%
2021/03/22	7	39.79	3	40.23	40.20	4	1,496	0.27%
2021/03/19	4	40.85	0	0.00	40.40	4	1,484	0.27%
2021/03/18	1.3	41.53	0	0.00	41.55	1.3	1,453	0.09%
2021/03/17	2.4	41.67	0	0.00	41.70	2.4	1,460	0.16%
2021/03/16	0.3	42.20	10	42.80	42.35	-9.7	1,475	-0.66%
2021/03/15	10	43.80	0	0.00	43.05	10	1,468	0.68%
2021/03/12	0	0.00	15	43.10	43.25	-15	1,468	-1.02%
2021/03/11	15	43.47	4	43.38	43.10	11	1,470	0.75%
2021/03/10	0	0.00	4	42.80	42.80	-4	1,463	-0.27%
2021/03/05	1	41.80	1	42.40	42.45	0	1,461	0.00%
2021/03/03	0	0.00	1	42.75	42.65	-1	1,467	-0.07%
2021/03/02	0	0.00	1	42.60	42.05	-1	1,462	-0.07%
2021/02/26	1	41.90	0	0.00	41.80	1	1,459	0.07%
2021/02/24	0.5	42.40	0	0.00	42.40	0.5	1,451	0.03%
2021/02/22	0.3	42.50	2	42.75	42.75	-1.7	1,460	-0.12%
2021/02/19	3	42.05	18	42.30	43.10	-15	1,455	-1.03%
2021/02/18	10	41.89	6	41.77	42.65	4	1,384	0.29%
2021/02/17	17	39.68	23	40.14	41.85	-6	1,353	-0.44%
2021/02/04	3	38.12	0	0.00	38.10	3	1,262	0.24%
2021/02/03	2	38.60	4	38.90	38.55	-2	1,279	-0.16%
2021/02/02	0	0.00	2	38.63	38.50	-2	1,311	-0.15%
2021/01/29	2	37.83	1	37.55	37.80	1	1,319	0.08%
2021/01/27	0	0.00	27	38.54	38.50	-27	1,348	-2.00%
2021/01/26	2	37.98	1	38.45	38.00	1	1,373	0.07%
2021/01/25	1	38.05	1	38.45	38.55	0	1,419	0.00%
2021/01/21	0	0.00	2	38.53	38.10	-2	1,427	-0.14%
2021/01/20	12.4	38.03	0	0.00	37.20	12.4	1,415	0.88%
2021/01/19	4	39.43	3	39.95	39.20	1	1,382	0.07%
2021/01/18	4.4	39.46	0	0.00	39.40	4.4	1,372	0.32%
2021/01/15	4	40.05	2	39.85	39.95	2	1,354	0.15%
2021/01/14	1.4	40.36	1	40.70	40.65	0.4	1,335	0.03%
2021/01/13	1	40.65	1	40.95	40.65	0	1,338	0.00%
2021/01/12	8	40.67	0	0.00	40.45	8	1,330	0.60%
2021/01/08	0	0.00	12	41.09	41.05	-12	1,316	-0.91%
2021/01/07	0	0.00	4	40.61	40.55	-4	1,296	-0.31%
2021/01/06	5	40.41	0	0.00	40.30	5	1,289	0.39%
2021/01/05	14	40.44	8	40.45	40.45	6	1,266	0.47%
2021/01/04	7	40.49	3	40.90	41.00	4	1,244	0.32%
2020/12/31	6	41.88	10	42.30	41.95	-4	1,222	-0.33%
2020/12/30	2	41.88	8	42.13	42.00	-6	1,215	-0.49%
2020/12/29	2	41.85	2	42.10	41.80	0	1,220	0.00%
2020/12/28	3	41.45	2	42.00	41.95	1	1,226	0.08%
2020/12/23	2	41.38	0	0.00	41.25	2	1,272	0.16%
2020/12/22	5	41.64	0	0.00	41.30	5	1,317	0.38%
2020/12/21	3	42.00	0	0.00	42.05	3	1,350	0.22%
2020/12/18	11	42.66	8	42.49	42.30	3	1,381	0.22%
2020/12/17	0	0.00	0.2	41.00	41.30	-0.2	1,379	-0.02%
2020/12/15	3	41.27	0	0.00	41.15	3	1,420	0.21%
2020/12/14	0	0.00	2	41.90	41.95	-2	1,434	-0.14%
2020/12/11	4	41.58	0	0.00	41.45	4	1,470	0.27%
2020/12/10	2	42.08	0	0.00	41.70	2	1,471	0.14%
2020/12/09	1	42.70	0	0.00	42.60	1	1,455	0.07%
2020/12/08	3	43.05	0	0.00	42.85	3	1,470	0.20%
2020/12/07	2	42.40	6	43.18	43.50	-4	1,471	-0.27%
2020/12/04	1	42.40	0	0.00	42.75	1	1,455	0.07%
2020/12/03	4	42.60	0	0.00	42.60	4	1,457	0.27%
2020/11/25	0	0.00	1	43.70	43.75	-1	1,523	-0.07%
2020/11/24	2	43.75	0	0.00	43.65	2	1,534	0.13%
2020/11/20	5	43.60	0	0.00	44.20	5	1,557	0.32%
2020/11/18	6	42.78	4	43.40	43.50	2	1,564	0.13%
2020/11/16	4	43.13	2.5	42.99	43.00	1.5	1,619	0.10%
2020/11/13	0	0.00	4	43.60	43.60	-4	1,667	-0.24%
2020/11/12	2	43.85	0	0.00	43.45	2	1,732	0.12%
2020/11/10	0	0.00	4	43.55	43.55	-4	1,909	-0.21%
2020/11/09	1	41.95	4	42.70	42.80	-3	1,921	-0.16%
2020/11/05	1	41.75	10	41.72	42.30	-9	1,978	-0.45%
2020/11/04	1	40.65	4	40.98	41.05	-3	1,963	-0.15%
2020/11/03	8	39.99	7	40.26	40.20	1	1,958	0.05%
2020/11/02	10	40.60	7	40.14	40.00	3	1,947	0.15%
2020/10/30	5	41.74	0	0.00	41.50	5	1,907	0.26%
2020/10/29	3	41.60	3	42.35	42.35	0	1,905	0.00%
2020/10/28	3	42.48	0	0.00	42.30	3	1,931	0.16%
2020/10/26	0	0.00	1	43.65	43.40	-1	1,974	-0.05%
2020/10/23	0	0.00	2	43.55	43.40	-2	2,027	-0.10%
2020/10/22	4	43.25	2	43.30	43.30	2	2,076	0.10%
2020/10/21	2	43.40	7	43.73	43.70	-5	2,110	-0.24%
2020/10/20	0	0.00	5	43.30	43.25	-5	2,149	-0.23%
2020/10/19	3	42.83	0	0.00	43.00	3	2,165	0.14%
2020/10/16	4	43.10	3	43.55	43.00	1	2,172	0.05%
2020/10/15	2	42.85	0	0.00	42.85	2	2,180	0.09%
2020/10/14	2	43.23	1	43.65	43.25	1	2,189	0.05%
2020/10/13	4	42.90	2	43.40	43.35	2	2,205	0.09%
2020/10/12	1	43.30	2	43.33	43.15	-1	2,224	-0.04%
2020/10/08	3	43.17	0	0.00	43.20	3	2,256	0.13%
2020/10/07	7	43.61	0	0.00	43.65	7	2,286	0.31%
2020/10/06	0	0.00	7	43.34	43.55	-7	2,334	-0.30%
2020/09/30	5	41.90	4	42.63	42.50	1	2,809	0.04%
2020/09/29	30	42.40	2	41.90	41.90	28	2,921	0.96%
2020/09/25	12	43.53	10	42.48	42.45	2	2,994	0.07%
2020/09/24	8	44.12	28	44.57	43.90	-20	2,968	-0.67%
2020/09/23	7	46.44	8	45.38	45.45	-1	2,961	-0.03%
2020/09/22	4	46.58	0	0.00	46.95	4	2,954	0.14%
2020/09/21	0	0.00	4	47.95	48.00	-4	2,933	-0.14%
2020/09/18	7	47.34	333	47.21	47.60	-326	2,925	-11.14%	大賣/鉅額交易
2020/09/17	3	48.25	2	47.35	47.35	1	2,925	0.03%
2020/09/16	2	48.20	0	0.00	48.35	2	2,939	0.07%
2020/09/09	3	47.60	4	47.70	47.70	-1	3,138	-0.03%
2020/09/08	3	47.70	2	47.90	47.80	1	3,232	0.03%
2020/09/07	0	0.00	2	48.10	48.20	-2	3,274	-0.06%
2020/09/04	4	46.61	1	46.80	46.80	3	3,347	0.09%
2020/09/02	3	47.85	3	47.55	47.55	0	3,652	0.00%
2020/09/01	0	0.00	2	48.15	48.25	-2	3,686	-0.05%
2020/08/31	2	46.80	2	47.20	46.95	0	3,664	0.00%
2020/08/28	4	46.91	3	47.10	47.10	1	3,665	0.03%
2020/08/27	3	48.05	3	47.20	47.20	0	3,670	0.00%
2020/08/26	0	0.00	1	48.50	48.20	-1	3,654	-0.03%
2020/08/25	3	47.95	8	48.27	48.20	-5	3,661	-0.14%
2020/08/24	1	48.20	0	0.00	48.10	1	3,683	0.03%
2020/08/21	1	48.90	0	0.00	48.90	1	3,687	0.03%
2020/08/20	12	50.03	19	48.14	47.70	-7	3,699	-0.19%
2020/08/19	1	50.00	1	50.30	50.00	0	3,660	0.00%
2020/08/18	18	49.20	8	49.45	49.85	10	3,628	0.28%
2020/08/17	5	49.78	11	49.48	49.75	-6	3,568	-0.17%
2020/08/14	4	46.78	3	46.93	48.00	1	3,478	0.03%
2020/08/13	5	44.85	24	45.67	46.20	-19	3,410	-0.56%
2020/08/12	9	44.49	14	44.83	44.70	-5	3,383	-0.15%
2020/08/11	5	44.53	3	45.05	44.45	2	3,321	0.06%
2020/08/10	11	44.44	10	44.89	44.50	1	3,335	0.03%
2020/08/07	10	44.42	6.5	44.33	44.30	3.5	3,345	0.11%
2020/08/06	11	44.84	17	45.12	44.55	-6	3,374	-0.18%
2020/08/05	6	44.64	3	44.62	44.50	3	3,385	0.09%
2020/08/04	3	44.45	5	44.78	44.55	-2	3,386	-0.06%
2020/08/03	29	44.62	0	0.00	44.25	29	3,405	0.85%
2020/07/31	13	45.56	3	45.88	45.30	10	3,386	0.30%
2020/07/30	9	45.24	10	45.80	45.50	-1	3,383	-0.03%
2020/07/29	3	45.03	29	45.01	45.05	-26	3,395	-0.77%
2020/07/28	10	43.83	0	0.00	43.45	10	3,373	0.30%
2020/07/27	11	45.34	2	46.43	44.70	9	3,538	0.25%
2020/07/24	20	46.22	7	45.84	45.65	13	3,535	0.37%
2020/07/23	5	47.44	5	47.68	47.40	0	3,505	0.00%
2020/07/22	7	47.20	0	0.00	47.20	7	3,511	0.20%
2020/07/21	10	47.40	5	47.47	47.55	5	3,503	0.14%
2020/07/20	3	46.80	0	0.00	46.75	3	3,500	0.09%
2020/07/17	1	46.90	0	0.00	46.90	1	3,501	0.03%
2020/07/16	6	47.90	6	48.50	48.00	0	3,520	0.00%
2020/07/15	5	47.69	2	47.50	47.50	3	3,517	0.09%
2020/07/14	0	0.00	1	48.10	48.00	-1	3,528	-0.03%
2020/07/13	1	47.80	4	47.60	48.85	-3	3,496	-0.09%
2020/07/10	6	47.45	2	47.30	46.70	4	3,475	0.12%
2020/07/09	11	49.19	5	49.50	49.00	6	3,422	0.18%
2020/07/08	2	50.35	2	48.50	50.00	0	3,062	0.00%
2020/07/07	0	0.00	2	47.00	46.65	-2	3,085	-0.06%
2020/06/29	3	44.05	6	44.20	44.10	-3	3,334	-0.09%
2020/06/23	3	44.50	4	44.35	44.35	-1	3,364	-0.03%
2020/06/22	5	45.45	5	45.53	45.40	0	3,331	0.00%
2020/06/19	3	45.15	0	0.00	45.80	3	3,327	0.09%
2020/06/18	6	46.03	10	45.36	45.30	-4	3,305	-0.12%
2020/06/17	3	46.35	2	46.55	46.55	1	3,262	0.03%
2020/06/16	0	0.00	1	46.80	47.15	-1	3,236	-0.03%
2020/06/15	5	44.70	11	45.14	46.05	-6	3,199	-0.19%
2020/06/12	3	43.15	3	44.77	44.65	0	3,179	0.00%
2020/06/11	5	44.44	4	44.60	44.45	1	3,173	0.03%
2020/06/10	3	43.05	11	44.51	45.40	-8	3,135	-0.26%
2020/06/09	5	42.09	10	43.26	43.60	-5	3,150	-0.16%
2020/06/08	8	41.61	5	42.12	42.50	3	3,027	0.10%
2020/06/05	1	40.65	0	0.00	41.20	1	2,992	0.03%
2020/06/04	3	40.67	0	0.00	40.55	3	3,038	0.10%
2020/06/01	0	0.00	1	40.05	40.10	-1	3,048	-0.03%
2020/05/28	3	41.45	6	40.38	40.20	-3	3,021	-0.10%
2020/05/27	1	40.90	0	0.00	41.50	1	3,037	0.03%
2020/05/26	3	40.00	1	40.75	40.95	2	3,029	0.07%
2020/05/25	4	39.05	5	40.42	40.65	-1	3,015	-0.03%
2020/05/22	3	39.75	4	39.55	39.35	-1	2,988	-0.03%
2020/05/20	1	38.50	12	38.60	39.70	-11	2,978	-0.37%
2020/05/19	0	0.00	1	38.75	38.75	-1	2,960	-0.03%
2020/05/18	4	38.11	7	38.21	38.25	-3	2,943	-0.10%
2020/05/15	11	38.11	1	38.80	38.10	10	2,942	0.34%
2020/05/14	10	38.44	2	38.20	38.20	8	2,930	0.27%
2020/05/13	4	39.09	1.8	39.36	39.20	2.2	2,922	0.08%
2020/05/12	2	39.85	0	0.00	39.45	2	2,926	0.07%
2020/05/07	0	0.00	1	40.45	40.40	-1	2,919	-0.03%
2020/05/06	2	40.80	3	40.10	40.10	-1	2,953	-0.03%
2020/05/05	0	0.00	1	41.25	41.25	-1	2,976	-0.03%
2020/04/30	9	40.34	13	40.82	40.30	-4	2,949	-0.14%
2020/04/29	0	0.00	1	41.00	41.00	-1	2,778	-0.04%
2020/04/28	2	40.38	6	40.35	40.35	-4	2,768	-0.14%
2020/04/27	3	39.40	3	40.10	40.10	0	2,862	0.00%
2020/04/24	3	38.90	3	39.05	39.05	0	2,863	0.00%
2020/04/23	5	39.03	5	39.17	39.15	0	2,887	0.00%
2020/04/22	1	38.35	1	38.85	38.85	0	2,941	0.00%
2020/04/21	4	40.15	0	0.00	38.75	4	2,986	0.13%
2020/04/20	13	40.43	2	40.55	40.55	11	3,034	0.36%
2020/04/17	2	40.40	2	39.95	39.95	0	3,057	0.00%
2020/04/15	2	42.05	3	41.40	41.20	-1	3,053	-0.03%
2020/04/14	2	41.30	2	42.00	42.00	0	3,036	0.00%
2020/04/13	2	41.35	2	41.15	41.15	0	3,026	0.00%
2020/04/10	10	41.37	9	41.58	42.30	1	3,034	0.03%
2020/04/09	7	38.94	5	39.17	39.10	2	2,910	0.07%
2020/04/06	3	37.85	3	38.00	38.00	0	2,807	0.00%
2020/04/01	6	39.00	6	38.30	38.35	0	2,814	0.00%
2020/03/31	3	38.90	8	39.17	39.30	-5	2,803	-0.18%
2020/03/30	3	37.85	2	39.55	39.60	1	2,560	0.04%
2020/03/26	3	38.40	0	0.00	38.50	3	2,579	0.12%
2020/03/25	8	39.00	0	0.00	39.20	8	2,580	0.31%
2020/03/20	2	38.55	3	39.27	39.45	-1	2,556	-0.04%
2020/03/19	3	38.47	7	37.75	37.65	-4	2,552	-0.16%
2020/03/18	0	0.00	4	40.99	40.65	-4	2,502	-0.16%
2020/03/17	2	39.05	2	39.00	39.55	0	2,452	0.00%
2020/03/16	0	0.00	1	38.50	40.65	-1	2,417	-0.04%
2020/03/13	5	34.69	4	35.34	38.50	1	2,339	0.04%
2020/03/12	4	38.65	0	0.00	37.60	4	2,211	0.18%
2020/03/11	0	0.00	35	41.48	41.55	-35	2,222	-1.57%
2020/03/10	8	41.41	2	41.20	41.30	6	2,218	0.27%
2020/03/09	1	42.25	4	42.70	42.15	-3	2,192	-0.14%
2020/03/05	4	42.95	0	0.00	42.80	4	2,245	0.18%
2020/03/04	1	42.75	0	0.00	42.35	1	2,281	0.04%
2020/03/03	0	0.00	5	43.90	43.30	-5	2,278	-0.22%
2020/03/02	10	41.76	3	41.70	43.05	7	2,273	0.31%
2020/02/27	7	44.09	0	0.00	42.85	7	2,271	0.31%
2020/02/26	20	44.45	0	0.00	44.30	20	2,334	0.86%
2020/02/25	0	0.00	8	43.89	44.50	-8	2,389	-0.33%
2020/02/24	1	44.65	0	0.00	44.35	1	2,393	0.04%
2020/02/20	0	0.00	1	45.70	45.40	-1	2,406	-0.04%
2020/02/19	1	45.00	1	45.30	45.00	0	2,684	0.00%
2020/02/18	0	0.00	9	45.20	45.10	-9	2,698	-0.33%
2020/02/14	0	0.00	4	45.63	45.45	-4	2,797	-0.14%
2020/02/13	1	45.70	3	45.70	45.40	-2	2,841	-0.07%
2020/02/12	0	0.00	1.5	44.85	45.25	-1.5	2,858	-0.05%
2020/02/11	5	44.14	6.4	44.17	44.00	-1.4	2,867	-0.05%
2020/02/10	1	43.30	4	43.25	43.30	-3	2,953	-0.10%
2020/02/07	3	45.40	1	45.35	45.00	2	2,963	0.07%
2020/02/06	1	46.80	0	0.00	46.75	1	2,967	0.03%
2020/02/05	5	46.60	0	0.00	45.90	5	3,040	0.16%
2020/02/04	13	47.20	0	0.00	46.80	13	3,045	0.43%
2020/02/03	0	0.00	2	47.25	47.40	-2	3,062	-0.07%
2020/01/30	0	0.00	5	48.30	49.05	-5	3,084	-0.16%
2020/01/17	1	50.50	0	0.00	50.50	1	3,109	0.03%
2020/01/16	2	51.95	0	0.00	51.20	2	3,174	0.06%
2020/01/15	0	0.00	1	52.50	52.50	-1	3,162	-0.03%
2020/01/14	0	0.00	2	52.25	52.20	-2	3,195	-0.06%
2020/01/13	0	0.00	2	50.30	50.80	-2	3,258	-0.06%
2020/01/10	5	47.95	5	49.45	49.90	0	3,335	0.00%
2020/01/08	2	47.65	1	47.90	47.15	1	3,783	0.03%
2020/01/03	0	0.00	1	48.20	48.60	-1	4,093	-0.02%
2019/12/31	3	48.00	0	0.00	48.30	3	4,273	0.07%
2019/12/30	0	0.00	1	48.05	48.70	-1	4,268	-0.02%
2019/12/24	5	46.08	0	0.00	46.20	5	4,356	0.11%
2019/12/23	6	46.31	3	46.87	45.40	3	4,387	0.07%
2019/12/20	1	47.50	0	0.00	47.50	1	4,404	0.02%
2019/12/19	1	47.80	0	0.00	47.80	1	4,418	0.02%
2019/12/16	0	0.00	3	48.45	48.50	-3	4,436	-0.07%
2019/12/13	1	47.50	0	0.00	47.65	1	4,439	0.02%
2019/12/12	7	48.23	1	48.10	47.85	6	4,454	0.13%
2019/12/10	1	48.90	0	0.00	49.60	1	4,439	0.02%
2019/12/09	1	49.90	0	0.00	49.35	1	4,469	0.02%
2019/12/06	5	51.38	1	51.40	49.65	4	4,476	0.09%
2019/12/05	1	49.30	0	0.00	49.40	1	4,419	0.02%
2019/12/04	0	0.00	2	49.35	49.20	-2	4,415	-0.05%
2019/12/03	0	0.00	2	48.58	48.60	-2	4,416	-0.05%
2019/12/02	2	48.00	2	48.10	48.05	0	4,530	0.00%
2019/11/29	2	48.65	0	0.00	48.20	2	4,475	0.04%
2019/11/28	0	0.00	1	49.45	49.05	-1	4,424	-0.02%
2019/11/27	1	49.85	0	0.00	49.85	1	4,430	0.02%
2019/11/25	6	50.40	2	50.40	50.30	4	4,381	0.09%
2019/11/22	2	51.30	0	0.00	49.55	2	4,294	0.05%
2019/11/19	1	51.70	1	53.00	52.70	0	4,233	0.00%
2019/11/18	10	53.30	0	0.00	52.00	10	4,240	0.24%
2019/11/14	1	52.70	0	0.00	52.00	1	4,229	0.02%
2019/11/13	13	51.77	5	51.78	51.80	8	4,206	0.19%
2019/11/11	2	53.15	0	0.00	53.00	2	4,099	0.05%
2019/11/08	1	54.50	0	0.00	55.20	1	4,078	0.02%
2019/11/07	2	55.30	5	54.94	55.10	-3	4,107	-0.07%
2019/11/05	2	56.75	10	56.68	56.40	-8	3,990	-0.20%
2019/11/04	1	56.20	1	56.90	56.10	0	3,953	0.00%
2019/10/31	0	0.00	8.6	55.53	55.60	-8.6	3,850	-0.22%
2019/10/30	0	0.00	3	55.40	55.60	-3	3,832	-0.08%
2019/10/29	5	56.10	3	56.47	55.70	2	3,798	0.05%
2019/10/28	1	54.60	5	56.00	56.30	-4	3,752	-0.11%
2019/10/24	0	0.00	4	57.68	58.20	-4	3,586	-0.11%
2019/10/23	0	0.00	16	56.52	57.10	-16	3,498	-0.46%
2019/10/22	3	56.87	0	0.00	56.90	3	3,451	0.09%
2019/10/21	8	56.90	12	56.37	57.80	-4	3,365	-0.12%
2019/10/17	21	55.25	23	57.50	54.80	-2	3,098	-0.06%
2019/10/16	1	59.00	1	57.90	57.70	0	2,849	0.00%
2019/10/15	20	54.30	20	53.66	54.60	0	2,615	0.00%
2019/10/14	2	53.10	0	0.00	53.30	2	2,502	0.08%
2019/10/09	0	0.00	6.6	50.99	51.20	-6.6	2,322	-0.28%
2019/10/08	0	0.00	1	49.50	50.20	-1	2,245	-0.04%
2019/10/07	0	0.00	3	48.20	49.25	-3	2,137	-0.14%
2019/10/03	2	46.30	3.6	46.47	46.60	-1.6	2,120	-0.07%
2019/10/02	2	44.95	0	0.00	44.90	2	2,008	0.10%
2019/10/01	1	44.80	4	44.84	44.80	-3	2,011	-0.15%
2019/09/27	0	0.00	20	45.49	45.15	-20	1,997	-1.00%
2019/09/26	1	46.20	2	46.30	46.05	-1	1,974	-0.05%
2019/09/25	0	0.00	2	44.80	45.10	-2	1,912	-0.10%
2019/09/24	0	0.00	1	43.10	43.40	-1	1,847	-0.05%
2019/09/23	15	42.93	0	0.00	42.95	15	1,830	0.82%
2019/09/20	1	42.75	2	42.65	42.75	-1	1,827	-0.05%
2019/09/19	0	0.00	6	42.40	42.10	-6	1,801	-0.33%
2019/09/18	1	42.75	1	42.90	42.80	0	1,785	0.00%
2019/09/17	5	42.35	1	43.05	42.55	4	1,763	0.23%
2019/09/16	10	41.85	0	0.00	41.95	10	1,731	0.58%
2019/09/12	2	41.65	0	0.00	41.45	2	1,710	0.12%
2019/09/11	4	41.60	2	41.90	41.60	2	1,704	0.12%
2019/09/05	1	39.80	1	40.00	40.35	0	1,633	0.00%
2019/09/04	3	40.15	3	39.83	40.20	0	1,601	0.00%
2019/08/20	0	0.00	10	38.55	37.65	-10	1,472	-0.68%
2019/08/19	3	39.75	0	0.00	39.00	3	1,204	0.25%
2019/08/16	10	39.70	0	0.00	39.35	10	1,207	0.83%
2019/08/15	0	0.00	6	39.10	39.20	-6	1,196	-0.50%
2019/08/13	0	0.00	6	40.05	39.40	-6	1,203	-0.50%
2019/07/23	0	0.00	1	37.95	37.60	-1	1,330	-0.08%
2019/07/22	4	37.93	0	0.00	37.80	4	1,370	0.29%
2019/07/18	4	37.33	0	0.00	37.70	4	1,415	0.28%
2019/07/15	2	38.13	0	0.00	38.05	2	1,490	0.13%
2019/07/10	0	0.00	1	37.40	37.55	-1	1,501	-0.07%
2019/07/09	6	37.25	2	37.00	37.40	4	1,466	0.27%
2019/07/08	1	36.15	0	0.00	36.10	1	1,413	0.07%
2019/07/05	0	0.00	1	35.05	35.55	-1	1,427	-0.07%
2019/07/01	2	35.35	1	35.00	35.05	1	1,534	0.07%
2019/06/27	0	0.00	1	35.00	34.90	-1	1,525	-0.07%
2019/06/06	1	34.60	0	0.00	34.25	1	1,938	0.05%
2019/05/15	0	0.00	2	34.50	34.30	-2	2,499	-0.08%
2019/05/10	2	33.00	0	0.00	33.60	2	2,435	0.08%
2019/05/09	0	0.00	7	34.39	33.80	-7	2,393	-0.29%
2019/05/08	0	0.00	10	33.95	34.55	-10	2,376	-0.42%
2019/05/07	1	34.50	0	0.00	34.40	1	2,361	0.04%
2019/04/24	0	0.00	2	34.00	33.95	-2	2,100	-0.10%
2019/03/26	1	31.35	0	0.00	31.10	1	1,814	0.06%
2019/03/14	5	31.80	6	31.90	31.00	-1	1,539	-0.06%
2019/03/13	1	31.30	4	30.96	31.30	-3	1,456	-0.21%
2019/03/08	0	0.00	1	29.85	29.75	-1	1,288	-0.08%
2019/03/04	8	28.66	0	0.00	29.30	8	1,178	0.68%
2019/02/25	0	0.00	1	27.85	28.00	-1	1,089	-0.09%
2019/02/18	1	27.00	0	0.00	26.65	1	917	0.11%
2019/02/13	0	0.00	1	26.70	26.75	-1	530	-0.19%
2018/12/24	30	26.23	30	26.25	26.20	0	853	0.00%
2018/11/07	1	27.25	0	0.00	27.25	1	818	0.12%
2018/11/02	0	0.00	1	27.85	27.15	-1	802	-0.12%
2018/10/30	0	0.00	1	26.30	26.90	-1	686	-0.15%
2018/10/24	3	25.75	4	25.63	25.50	-1	578	-0.17%
2018/09/13	0	0.00	2	25.40	25.50	-2	844	-0.24%
2018/09/12	0	0.00	1	25.00	24.95	-1	837	-0.12%
2018/09/11	0	0.00	1	24.80	24.60	-1	836	-0.12%
2018/08/20	1	24.60	0	0.00	24.50	1	1,032	0.10%
2018/07/26	1	25.40	0	0.00	25.20	1	1,011	0.10%
2018/07/24	0	0.00	1	25.35	25.35	-1	1,004	-0.10%
2018/07/20	1	25.50	0	0.00	25.65	1	984	0.10%
2018/07/19	0	0.00	6	26.43	25.65	-6	967	-0.62%
2018/07/16	1	25.60	2	25.60	25.60	-1	666	-0.15%
2018/07/13	0	0.00	1	25.95	25.80	-1	669	-0.15%
2018/06/25	0	0.00	2	26.20	26.20	-2	551	-0.36%
2018/06/20	0	0.00	4	26.38	26.30	-4	553	-0.72%
2018/06/19	3	26.90	0	0.00	26.65	3	551	0.54%
2018/06/12	0	0.00	1	27.80	27.30	-1	490	-0.20%
2018/06/11	0	0.00	4	27.40	27.50	-4	473	-0.84%
2018/06/08	2	27.10	5	27.17	27.05	-3	465	-0.64%
2018/06/07	1	26.90	0	0.00	26.95	1	458	0.22%
2018/06/06	0	0.00	9	26.88	27.25	-9	450	-2.00%
2018/06/05	0	0.00	1	26.10	26.20	-1	404	-0.25%
2018/06/01	0	0.00	1	26.35	26.10	-1	395	-0.25%
2018/05/31	0	0.00	1	25.95	26.25	-1	389	-0.26%
2018/05/30	0	0.00	2	25.00	25.80	-2	365	-0.55%
2018/05/22	0	0.00	3.9	24.74	24.85	-3.9	356	-1.10%
2018/05/21	0	0.00	2	24.78	24.80	-2	364	-0.55%
2018/05/18	4	25.00	0	0.00	25.00	4	356	1.12%
2018/04/12	0	0.00	10	25.65	25.80	-10	587	-1.70%
2018/03/22	0	0.00	1	26.20	26.10	-1	617	-0.16%
2018/03/14	1	26.40	0	0.00	26.40	1	611	0.16%
2018/02/27	0	0.00	1	26.80	26.85	-1	606	-0.16%
2018/02/26	3	26.80	0	0.00	26.80	3	604	0.50%
2018/02/12	1	25.85	0	0.00	25.60	1	606	0.16%
2018/02/06	1	26.05	1	26.40	26.10	0	600	0.00%
2018/02/05	1	26.60	0	0.00	26.95	1	586	0.17%
2018/01/25	0	0.00	5	27.35	27.45	-5	588	-0.85%
2018/01/12	7	27.79	0	0.00	27.75	7	682	1.03%
2018/01/09	5	27.20	11	27.58	28.10	-6	631	-0.95%
2018/01/08	1	27.00	2	27.20	26.95	-1	471	-0.21%
2018/01/05	1	26.65	0	0.00	26.90	1	463	0.22%