大成 (1210)-日盛-嘉義券商分點個股進出

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
57.3
漲跌
▲0.8
漲幅
+1.42%
成交量
1,583張
產業
上市食品類股
1122人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	0	51.80	0	0.00	51.90	0	2,035	0.00%
2023/03/31	0	0.00	1	51.00	51.10	-1	1,972	-0.05%
2023/03/30	0	0.00	1	50.30	50.30	-1	1,938	-0.05%
2023/03/24	0	0.00	2	49.78	49.90	-2	1,914	-0.10%
2023/03/22	1	50.00	0	0.00	50.10	1	1,894	0.05%
2023/03/10	0.2	50.45	0	0.00	50.30	0.2	1,791	0.01%
2023/03/09	0	0.00	1	51.30	51.10	-1	1,772	-0.06%
2023/03/08	0	0.00	2	51.50	51.30	-2	1,767	-0.11%
2023/03/07	1	51.70	1	51.70	51.20	0	1,730	0.00%
2023/03/06	0.1	51.70	0.1	51.60	51.30	0	1,673	0.00%
2023/03/03	2	50.50	1	50.50	50.20	1	1,590	0.06%
2023/03/02	5	51.46	2.3	50.15	50.00	2.7	1,515	0.18%
2023/03/01	3.3	53.79	2.5	53.28	51.10	0.8	1,410	0.06%
2023/02/22	0	0.00	2.1	49.08	49.05	-2.1	984	-0.21%
2023/02/21	2	48.38	1	48.10	48.65	1	950	0.11%
2023/02/13	0	0.00	0.1	46.80	46.60	-0.1	929	-0.01%
2023/02/08	1	47.60	0	0.00	47.60	1	890	0.11%
2023/02/06	0	0.00	2	46.65	46.65	-2	874	-0.23%
2023/02/03	2	46.40	0	0.00	46.85	2	863	0.23%
2023/02/02	1	45.80	0	0.00	46.20	1	842	0.12%
2023/01/31	1	46.10	1	46.45	46.30	0	830	0.00%
2023/01/30	1.3	46.07	0	0.00	45.65	1.3	834	0.16%
2023/01/17	0.1	46.00	0	0.00	45.85	0.1	839	0.01%
2023/01/12	1	46.15	0	0.00	46.20	1	902	0.11%
2023/01/06	0.1	45.65	0	0.00	45.25	0.1	857	0.01%
2022/12/26	2	45.65	0	0.00	45.00	2	822	0.24%
2022/12/19	0.1	44.35	0	0.00	44.30	0.1	815	0.01%
2022/12/14	0.1	44.90	0	0.00	45.00	0.1	811	0.01%
2022/12/13	0.4	44.65	0	0.00	44.55	0.4	803	0.05%
2022/12/12	1.1	44.50	0	0.00	44.50	1.1	804	0.14%
2022/12/05	0	0.00	0.3	45.20	44.85	-0.3	799	-0.03%
2022/11/30	1	44.20	2	44.30	44.55	-1	773	-0.13%
2022/11/29	3	43.62	0	0.00	44.00	3	752	0.40%
2022/11/25	1	44.15	0.1	44.20	44.05	1	750	0.13%
2022/11/18	0	0.00	3	43.33	43.25	-3	786	-0.38%
2022/11/17	3	42.98	0	0.00	43.25	3	798	0.38%
2022/11/15	0.1	43.30	1	43.30	43.30	-1	801	-0.12%
2022/11/14	1	42.60	1	42.95	42.90	0	795	0.00%
2022/11/10	0.1	41.70	0	0.00	41.70	0.1	790	0.01%
2022/11/09	0.1	42.00	0	0.00	41.90	0.1	790	0.01%
2022/11/08	0	0.00	2	41.90	41.90	-2	792	-0.25%
2022/11/03	0.8	41.45	0	0.00	41.05	0.8	808	0.10%
2022/11/02	1	41.20	0	0.00	41.20	1	807	0.12%
2022/10/28	2	39.95	0	0.00	39.95	2	799	0.25%
2022/10/25	3	40.30	0	0.00	40.30	3	771	0.39%
2022/10/20	0.5	42.92	0	0.00	42.80	0.5	737	0.07%
2022/10/14	0.1	43.10	0	0.00	43.55	0.1	665	0.01%
2022/10/07	0	0.00	10	44.60	44.75	-10	649	-1.54%
2022/10/06	0	44.90	0	0.00	45.00	0	646	0.00%
2022/09/30	12	44.79	0	0.00	44.50	12	641	1.88%
2022/09/29	1	45.15	0	0.00	45.45	1	631	0.16%
2022/09/28	1	45.25	0	0.00	45.25	1	622	0.16%
2022/09/26	0.1	47.06	0	0.00	46.90	0.1	625	0.02%
2022/09/23	0.1	47.50	0	0.00	47.30	0.1	628	0.02%
2022/09/21	0	48.25	0	0.00	47.40	0	637	0.01%
2022/09/19	0.1	47.95	0	0.00	47.70	0.1	646	0.02%
2022/09/15	0.3	48.50	0	0.00	48.65	0.3	660	0.04%
2022/09/14	0.7	48.63	0	0.00	48.30	0.7	669	0.10%
2022/09/02	1	48.50	0	0.00	48.45	1	706	0.14%
2022/08/29	0	0.00	0.3	50.50	50.70	-0.3	686	-0.04%
2022/08/24	0	0.00	1	50.30	50.20	-1	652	-0.15%
2022/08/17	2	49.58	0	0.00	49.50	2	655	0.31%
2022/08/16	0	0.00	0	49.55	49.55	0	667	0.00%
2022/08/15	0.1	49.20	1	49.45	49.70	-1	674	-0.14%
2022/08/12	0	0.00	1	49.00	48.90	-1	680	-0.15%
2022/08/04	0.1	47.10	0	0.00	47.20	0.1	800	0.01%
2022/08/03	0	0.00	1	47.00	47.15	-1	834	-0.12%
2022/08/02	1	47.70	0	0.00	47.55	1	847	0.12%
2022/07/29	0.1	49.15	0	0.00	48.90	0.1	888	0.01%
2022/07/15	1	47.00	0	0.00	46.85	1	1,102	0.09%
2022/07/14	0.1	47.35	0	0.00	47.45	0.1	1,172	0.00%
2022/07/08	1.2	47.66	0	0.00	47.20	1.2	1,510	0.08%
2022/07/07	0.3	48.00	0	0.00	47.95	0.3	1,518	0.02%
2022/07/05	0.4	48.70	1	48.95	48.85	-0.6	1,557	-0.04%
2022/07/04	0	0.00	1	48.60	48.65	-1	1,563	-0.06%
2022/07/01	0	0.00	0	47.40	47.35	0	1,567	0.00%
2022/06/20	1.4	47.35	0	0.00	47.00	1.4	1,695	0.08%
2022/06/17	0.3	47.98	0	0.00	47.60	0.3	1,699	0.02%
2022/06/16	0.1	48.95	0	0.00	48.70	0.1	1,703	0.00%
2022/06/13	0.2	48.31	0	0.00	47.90	0.2	1,750	0.01%
2022/06/10	0.2	48.79	0	0.00	48.75	0.2	1,759	0.01%
2022/06/09	0.1	49.10	0	0.00	49.00	0.1	1,813	0.00%
2022/06/07	0.1	48.85	0	0.00	48.65	0.1	1,845	0.00%
2022/06/01	0.3	49.37	0	0.00	49.10	0.3	1,936	0.02%
2022/05/27	0	48.65	0	0.00	48.50	0	1,952	0.00%
2022/05/26	0	48.55	0	48.70	48.45	0	1,962	0.00%
2022/05/24	0.2	47.48	0	0.00	47.05	0.2	2,006	0.01%
2022/05/23	0.1	47.81	0	0.00	47.55	0.1	2,000	0.01%
2022/05/17	0.2	47.03	0	0.00	46.90	0.2	2,132	0.01%
2022/05/16	1	47.65	0	0.00	47.25	1	2,132	0.05%
2022/05/13	1	47.40	0	0.00	47.45	1	2,147	0.05%
2022/05/12	1.3	47.60	0	0.00	47.35	1.3	2,147	0.06%
2022/05/11	1	48.80	0	0.00	48.80	1	2,126	0.05%
2022/05/10	1.2	49.69	5	49.80	49.95	-3.8	2,094	-0.18%
2022/05/09	1.2	50.49	0	0.00	50.40	1.2	2,080	0.06%
2022/05/05	0	0.00	5	52.30	52.10	-5	2,085	-0.24%
2022/05/04	0.1	52.20	0	0.00	52.00	0.1	2,073	0.00%
2022/05/03	0.1	52.50	0	0.00	52.20	0.1	2,061	0.01%
2022/04/29	0	0.00	1	52.90	52.80	-1	2,045	-0.05%
2022/04/28	2	53.35	1	53.50	53.20	1	2,053	0.05%
2022/04/25	0	0.00	10	53.82	53.70	-10	2,002	-0.50%
2022/04/22	0	0.00	14	54.66	54.70	-14	1,998	-0.70%
2022/04/21	0	0.00	1	55.60	54.60	-1	1,992	-0.05%
2022/04/19	0.1	54.01	0	0.00	54.30	0.1	1,880	0.01%
2022/04/18	0	0.00	0	54.80	54.50	0	1,849	0.00%
2022/04/15	0	54.10	2	55.25	55.30	-2	1,743	-0.11%
2022/04/13	0	0.00	1	54.60	54.40	-1	1,587	-0.06%
2022/04/12	3.8	54.50	0	0.00	54.20	3.8	1,579	0.24%
2022/04/08	2	54.50	0	0.00	54.90	2	1,571	0.13%
2022/04/07	3.1	54.87	3	54.80	54.80	0.1	1,563	0.00%
2022/04/06	0.1	54.90	1	55.00	55.20	-0.9	1,560	-0.06%
2022/04/01	0	0.00	1	54.10	54.40	-1	1,551	-0.06%
2022/03/31	0.1	54.60	0	0.00	54.10	0.1	1,548	0.01%
2022/03/30	2.8	54.36	2	54.40	54.40	0.8	1,542	0.05%
2022/03/29	0	0.00	2	54.60	54.70	-2	1,528	-0.13%
2022/03/28	0	0.00	1	53.90	54.50	-1	1,502	-0.07%
2022/03/22	0	0.00	0.1	53.00	53.10	-0.1	1,476	-0.01%
2022/03/17	1	52.80	0	0.00	52.80	1	1,440	0.07%
2022/03/16	1	52.40	1	52.30	52.40	0	1,426	0.00%
2022/03/15	1.1	52.21	0	0.00	52.20	1.1	1,414	0.07%
2022/03/14	0.1	53.00	2	53.10	52.60	-1.9	1,403	-0.14%
2022/03/11	0.1	54.10	0	0.00	53.80	0.1	1,355	0.01%
2022/03/10	0	0.00	1	54.50	54.60	-1	1,343	-0.08%
2022/03/08	11	53.71	0.1	53.40	53.20	10.9	1,335	0.82%
2022/03/04	1	55.00	2	55.10	55.00	-1	1,282	-0.08%
2022/03/03	0	0.00	2	55.20	54.90	-2	1,289	-0.16%
2022/03/02	0	0.00	5	54.68	54.60	-5	1,294	-0.39%
2022/03/01	0.1	54.40	1	54.70	54.50	-1	1,290	-0.07%
2022/02/25	0	0.00	1.4	54.84	54.20	-1.4	1,282	-0.11%
2022/02/24	0.1	54.30	1	54.80	54.30	-1	1,273	-0.07%
2022/02/23	0	0.00	3	54.93	54.70	-3	1,243	-0.24%
2022/02/22	0.1	54.60	0	0.00	54.70	0.1	1,247	0.00%
2022/02/21	0.1	54.80	0	0.00	54.90	0.1	1,250	0.00%
2022/02/18	1	55.30	5	55.00	55.20	-4	1,239	-0.32%
2022/02/17	0	0.00	70	53.30	53.40	-70	1,129	-6.20%
2022/02/16	1	53.30	0	0.00	53.50	1	1,146	0.09%
2022/02/11	1	53.00	0	0.00	53.00	1	1,143	0.09%
2022/02/07	0	0.00	3	52.90	53.00	-3	1,252	-0.24%
2022/01/25	0	0.00	1	52.10	52.20	-1	1,273	-0.08%
2022/01/21	70	52.10	0	0.00	52.20	70	1,287	5.44%
2022/01/20	0	0.00	0.1	52.30	52.10	-0.1	1,272	-0.01%
2022/01/18	1.1	52.30	0	0.00	52.20	1.1	1,286	0.08%
2022/01/17	0.3	52.40	0	0.00	52.20	0.3	1,291	0.02%
2022/01/14	3.1	52.56	2	52.30	52.30	1.1	1,284	0.08%
2022/01/12	1	52.10	0	0.00	52.30	1	1,316	0.08%
2022/01/11	0.9	52.42	3	52.31	52.30	-2.1	1,312	-0.16%
2022/01/10	0	52.60	0	0.00	52.50	0	1,312	0.00%
2022/01/06	0.1	52.80	0	0.00	52.70	0.1	1,304	0.00%
2022/01/05	1	52.51	1	52.40	52.50	0	1,310	0.00%
2022/01/04	0	52.70	0.2	52.70	52.70	-0.1	1,315	-0.01%
2021/12/28	2	53.25	0	0.00	53.60	2	1,313	0.15%
2021/12/23	0	52.80	0	0.00	52.70	0	1,364	0.00%
2021/12/20	0.2	52.40	0	0.00	52.20	0.2	1,416	0.01%
2021/12/17	0.1	52.50	1	52.30	52.30	-0.9	1,405	-0.07%
2021/12/16	0	0.00	1	52.50	52.30	-1	1,393	-0.07%
2021/12/15	2	52.70	0	52.70	52.50	2	1,410	0.14%
2021/12/13	0.1	52.90	0	0.00	52.60	0.1	1,436	0.01%
2021/12/08	0	52.80	0	0.00	52.70	0	1,512	0.00%
2021/12/07	2	52.50	0	0.00	52.50	2	1,514	0.13%
2021/12/06	0.1	52.50	0	0.00	52.30	0.1	1,512	0.00%
2021/12/02	0.2	52.40	0	0.00	52.00	0.2	1,521	0.01%
2021/11/30	1	52.30	0	0.00	52.00	1	1,570	0.06%
2021/11/26	0.2	52.87	0	0.00	52.50	0.2	1,576	0.01%
2021/11/25	1	52.70	3	52.80	52.80	-2	1,582	-0.13%
2021/11/24	3	52.77	0	0.00	52.70	3	1,611	0.19%
2021/11/22	2	52.91	0	0.00	53.00	2	1,630	0.13%
2021/11/18	1	52.80	0	0.00	53.30	1	1,662	0.06%
2021/11/17	1	52.51	0	0.00	52.80	1	1,701	0.06%
2021/11/16	1	52.60	0	0.00	52.70	1	1,765	0.06%
2021/11/12	2	52.70	0	0.00	52.90	2	1,806	0.11%
2021/11/11	0.2	52.35	0	0.00	52.40	0.2	1,825	0.01%
2021/11/09	2.2	52.51	0	0.00	52.20	2.2	1,877	0.12%
2021/11/08	5	52.62	2	52.70	52.90	3	1,858	0.16%
2021/11/05	2	53.20	0	0.00	53.50	2	1,919	0.10%
2021/11/03	2	53.25	0	0.00	53.50	2	2,249	0.09%
2021/11/02	4	53.00	0	0.00	53.00	4	2,268	0.18%
2021/11/01	1	53.60	0	0.00	53.10	1	2,255	0.04%
2021/10/29	1	53.60	0	0.00	53.70	1	2,266	0.04%
2021/10/28	1	53.50	0	0.00	53.70	1	2,282	0.04%
2021/10/25	0.9	54.10	0	0.00	53.90	0.9	2,332	0.04%
2021/10/12	3.2	53.00	0	0.00	53.30	3.2	2,403	0.13%
2021/10/08	1	53.30	0	0.00	53.10	1	2,402	0.04%
2021/10/07	0	0.00	1	53.40	53.40	-1	2,416	-0.04%
2021/10/06	1	53.00	0	0.00	53.00	1	2,430	0.04%
2021/10/05	0	53.00	0	0.00	53.10	0	2,443	0.00%
2021/10/04	2	53.20	0	0.00	53.20	2	2,459	0.08%
2021/10/01	0	53.99	0	0.00	53.50	0	2,457	0.00%
2021/09/27	1	54.80	0	0.00	55.20	1	2,399	0.04%
2021/09/24	1	54.30	0	0.00	54.40	1	2,401	0.04%
2021/09/23	1	54.20	0	0.00	54.20	1	2,425	0.04%
2021/09/22	0.1	54.40	0	0.00	54.10	0.1	2,450	0.00%
2021/09/17	0	0.00	1	54.30	54.90	-1	2,464	-0.04%
2021/09/14	1	55.00	0	0.00	54.90	1	2,499	0.04%
2021/09/13	3.1	54.84	0	0.00	54.90	3.1	2,506	0.12%
2021/09/09	0	0.00	3	55.60	55.60	-3	2,485	-0.12%
2021/09/08	1	55.80	0.2	55.80	55.70	0.8	2,499	0.03%
2021/09/03	0	0.00	4	56.75	56.90	-4	2,534	-0.16%
2021/09/02	0.1	55.60	0	0.00	55.60	0.1	2,503	0.00%
2021/08/30	8	54.28	0	0.00	54.20	8	2,461	0.33%
2021/08/27	2	54.40	0	0.00	54.50	2	2,439	0.08%
2021/08/26	4	54.50	0	0.00	54.40	4	2,443	0.16%
2021/08/25	5	54.72	0	0.00	54.90	5	2,445	0.20%
2021/08/24	6	54.27	3	54.60	54.80	3	2,441	0.12%
2021/08/23	10	53.19	7	53.01	53.80	3	2,446	0.12%
2021/08/20	5	56.02	0	0.00	56.10	5	2,392	0.21%
2021/08/19	1.1	56.21	0	0.00	56.20	1.1	2,337	0.04%
2021/08/18	2	56.65	0	0.00	56.90	2	2,301	0.09%
2021/08/17	0	0.00	2	56.95	56.80	-2	2,295	-0.09%
2021/08/16	7	56.29	0	0.00	56.30	7	2,273	0.31%
2021/08/12	8.1	55.61	0	0.00	56.10	8.1	2,238	0.36%
2021/08/11	2.1	55.37	1	55.30	55.50	1.1	2,251	0.05%
2021/08/10	4	56.53	21	56.70	56.50	-17	2,183	-0.78%
2021/08/09	32.6	57.96	40	57.79	57.50	-7.4	2,138	-0.35%
2021/08/06	2	60.25	0	0.00	60.70	2	1,997	0.10%
2021/08/04	6	61.40	0	0.00	61.40	6	2,236	0.27%
2021/08/03	1	60.80	1	60.90	61.00	0	2,297	0.00%
2021/07/26	0	0.00	5	59.90	59.90	-5	2,514	-0.20%
2021/07/22	1	59.70	0	0.00	59.70	1	2,803	0.04%
2021/07/21	1	59.50	0	0.00	59.60	1	2,828	0.04%
2021/07/20	3	59.30	0	0.00	59.30	3	2,854	0.11%
2021/07/19	1	59.70	0	0.00	59.80	1	2,928	0.03%
2021/07/13	3	59.57	1	59.40	59.60	2	3,192	0.06%
2021/07/12	5.1	59.96	0	0.00	59.70	5.1	3,230	0.16%
2021/07/09	2	59.90	0	0.00	59.60	2	3,238	0.06%
2021/07/08	5	60.00	0	0.00	60.10	5	3,278	0.15%
2021/07/07	0	0.00	1	60.20	60.20	-1	3,312	-0.03%
2021/07/05	0	0.00	5	60.24	60.40	-5	3,351	-0.15%
2021/07/02	1	60.50	5	60.60	60.40	-4	3,367	-0.12%
2021/07/01	13	60.22	0	0.00	60.60	13	3,386	0.38%
2021/06/30	2	60.20	0	0.00	60.10	2	3,416	0.06%
2021/06/29	2	60.60	2	60.70	60.60	0	3,451	0.00%
2021/06/28	2	60.50	0	0.00	60.80	2	3,482	0.06%
2021/06/25	0	0.00	4	60.00	59.90	-4	3,464	-0.12%
2021/06/24	2	59.70	0	0.00	59.90	2	3,475	0.06%
2021/06/23	5	59.24	0	0.00	59.30	5	3,478	0.14%
2021/06/22	3	58.77	0	0.00	59.00	3	3,526	0.09%
2021/06/21	0	0.00	1	58.70	58.60	-1	3,529	-0.03%
2021/06/18	2	58.60	0	0.00	59.10	2	3,536	0.06%
2021/06/17	2	59.00	0	0.00	59.00	2	3,535	0.06%
2021/06/16	3	59.20	1	59.30	59.20	2	3,566	0.06%
2021/06/15	0.1	58.20	0	0.00	59.00	0.1	3,558	0.00%
2021/06/11	0	0.00	1	57.90	57.90	-1	3,538	-0.03%
2021/06/07	4	57.23	1	57.60	57.50	3	3,637	0.08%
2021/06/04	1	57.80	0	0.00	57.90	1	3,677	0.03%
2021/06/03	2	58.30	0	0.00	58.40	2	3,758	0.05%
2021/06/02	11	57.85	0	0.00	58.40	11	3,898	0.28%
2021/06/01	4	57.93	1	58.00	58.10	3	3,921	0.08%
2021/05/31	3	57.60	8.2	57.40	57.70	-5.2	3,986	-0.13%
2021/05/28	9	56.54	0	0.00	56.60	9	3,988	0.23%
2021/05/25	0	0.00	4	56.65	56.50	-4	4,009	-0.10%
2021/05/24	2.2	56.53	1	56.80	56.50	1.2	4,012	0.03%
2021/05/21	4	56.73	1	56.90	56.90	3	4,036	0.07%
2021/05/19	1	56.30	1	56.90	56.40	0	4,092	0.00%
2021/05/18	0	0.00	4	55.20	57.00	-4	4,061	-0.10%
2021/05/17	4	54.40	11	55.32	54.50	-7	4,039	-0.17%
2021/05/14	1	55.90	0	0.00	56.40	1	3,957	0.03%
2021/05/13	10	56.10	19	56.44	56.40	-9	3,896	-0.23%
2021/05/12	31.4	55.79	2	55.10	55.40	29.4	3,777	0.78%
2021/05/11	2	60.00	11	59.68	59.20	-9	3,640	-0.25%
2021/05/10	7	60.24	1	59.90	60.50	6	3,576	0.17%
2021/05/07	3	59.00	0	0.00	59.20	3	3,533	0.08%
2021/05/06	1	58.80	0	0.00	58.70	1	3,539	0.03%
2021/05/05	0	0.00	4	59.00	58.60	-4	3,526	-0.11%
2021/05/04	10	59.09	21	59.53	58.90	-11	3,504	-0.31%
2021/05/03	11	60.05	0	0.00	60.10	11	3,424	0.32%
2021/04/29	21	59.82	0	0.00	59.90	21	3,364	0.62%
2021/04/28	3	60.50	29	60.40	61.30	-26	3,249	-0.80%
2021/04/22	0	0.00	16	59.13	57.90	-16	3,093	-0.52%
2021/04/20	11	58.25	0	0.00	58.00	11	2,976	0.37%
2021/04/19	1	57.70	1	57.70	58.40	0	2,966	0.00%
2021/04/16	0	0.00	5	57.20	57.00	-5	2,948	-0.17%
2021/04/15	0	0.00	3	56.40	56.50	-3	2,932	-0.10%
2021/04/14	0	0.00	10	56.00	56.30	-10	2,957	-0.34%
2021/04/12	1	54.30	2	55.05	55.20	-1	3,012	-0.03%
2021/04/08	28	54.00	2	54.40	54.40	26	3,172	0.82%
2021/04/06	1	54.60	0	0.00	54.40	1	3,342	0.03%
2021/04/01	3	54.77	0	0.00	54.50	3	3,503	0.09%
2021/03/31	1	54.90	0	0.00	54.60	1	3,561	0.03%
2021/03/25	1	53.80	0	0.00	53.80	1	3,464	0.03%
2021/03/22	0	0.00	4	52.48	52.60	-4	3,426	-0.12%
2021/03/19	0	0.00	2	51.90	51.90	-2	3,430	-0.06%
2021/03/15	0	0.00	3	52.50	52.20	-3	3,530	-0.08%
2021/03/11	2	52.15	5	52.20	52.30	-3	3,524	-0.09%
2021/03/10	2	53.35	1	53.20	53.20	1	3,487	0.03%
2021/03/09	8	53.00	0	0.00	53.20	8	3,445	0.23%
2021/03/08	3	51.83	9.1	52.29	53.00	-6.1	3,366	-0.18%
2021/03/04	6	50.85	0	0.00	50.70	6	3,212	0.19%
2021/03/02	11	50.00	0	0.00	49.85	11	3,113	0.35%
2021/02/26	2	50.00	0	0.00	50.00	2	3,110	0.06%
2021/02/22	1	50.00	0.3	50.20	50.00	0.7	3,049	0.02%
2021/02/19	0	0.00	1	50.10	50.30	-1	3,001	-0.03%
2021/02/18	0	0.00	6	49.37	49.65	-6	2,976	-0.20%
2021/02/17	0	0.00	2.1	48.85	48.95	-2.1	2,983	-0.07%
2021/02/04	2	48.15	0	0.00	48.30	2	2,986	0.07%
2021/01/28	0	0.00	64	48.53	48.70	-64	2,964	-2.16%
2021/01/25	0.4	49.05	0.2	49.05	49.00	0.2	2,936	0.01%
2021/01/22	0.3	49.15	1	48.50	49.20	-0.7	2,927	-0.02%
2021/01/20	5	47.60	0	0.00	47.65	5	2,905	0.17%
2021/01/19	1	49.00	1	48.95	48.95	0	2,857	0.00%
2021/01/18	1	48.60	0	0.00	48.50	1	2,862	0.03%
2021/01/15	5	49.18	2	49.10	48.90	3	2,830	0.11%
2021/01/11	6	50.53	10	50.78	51.00	-4	2,781	-0.14%
2021/01/08	2	49.83	0	0.00	50.10	2	2,724	0.07%
2021/01/06	4	50.05	1	50.50	49.65	3	2,649	0.11%
2021/01/04	0	0.00	1	50.90	51.00	-1	2,554	-0.04%
2020/12/31	2	50.40	53	50.59	50.80	-51	2,435	-2.09%
2020/12/30	0	0.00	6	49.90	49.95	-6	2,412	-0.25%
2020/12/29	9	50.09	0	0.00	50.30	9	2,400	0.37%
2020/12/28	4	50.08	29	50.87	51.00	-25	2,253	-1.11%
2020/12/25	1	47.60	7	48.17	48.10	-6	2,062	-0.29%
2020/12/24	5	46.80	0	0.00	46.80	5	1,951	0.26%
2020/12/23	1	46.65	0	0.00	46.70	1	1,955	0.05%
2020/12/21	0.1	46.55	0	0.00	46.60	0.1	2,000	0.01%
2020/12/17	1	45.60	0	0.00	45.60	1	2,001	0.05%
2020/12/14	5	46.40	0	0.00	46.30	5	1,980	0.25%
2020/12/11	0	0.00	2	47.25	46.90	-2	1,961	-0.10%
2020/12/10	5	47.49	19	47.59	47.50	-14	1,922	-0.73%
2020/12/09	0.9	46.41	0	0.00	46.30	0.9	1,833	0.05%
2020/12/07	1	46.25	0	0.00	46.10	1	1,853	0.05%
2020/12/04	1	46.20	7	46.11	46.40	-6	1,866	-0.32%
2020/12/03	1	46.40	0	0.00	46.25	1	1,864	0.05%
2020/11/26	1	46.60	3	46.68	46.70	-2	2,074	-0.10%
2020/11/25	0	0.00	1	46.70	46.65	-1	2,165	-0.05%
2020/11/19	1	46.65	1	46.65	46.40	0	2,496	0.00%
2020/11/16	5	46.90	0	0.00	46.65	5	2,617	0.19%
2020/11/13	24	46.81	21	46.60	46.60	3	2,640	0.11%
2020/11/12	8	46.24	1	46.10	46.15	7	2,659	0.26%
2020/11/11	0	0.00	3	46.35	46.45	-3	2,733	-0.11%
2020/11/10	17	45.92	1.1	45.62	45.90	15.9	2,745	0.58%
2020/11/05	1	45.00	0	0.00	45.15	1	2,785	0.04%
2020/11/04	1	44.60	0	0.00	44.90	1	2,819	0.04%
2020/11/02	1	44.80	0	0.00	44.85	1	2,839	0.04%
2020/10/27	1	45.40	0	0.00	45.45	1	2,816	0.04%
2020/10/26	12	45.54	0	0.00	45.60	12	2,816	0.43%
2020/10/22	1	45.20	0	0.00	45.25	1	2,835	0.04%
2020/10/19	45	45.30	6	45.30	45.25	39	2,816	1.38%
2020/10/12	1	44.85	0	0.00	44.90	1	3,011	0.03%
2020/10/08	5	44.70	0	0.00	44.55	5	3,068	0.16%
2020/10/06	0	0.00	1	43.40	44.10	-1	3,143	-0.03%
2020/10/05	2	42.55	0	0.00	42.95	2	3,124	0.06%
2020/09/29	1	42.15	0	0.00	42.10	1	3,136	0.03%
2020/09/28	1	42.25	0	0.00	42.25	1	3,160	0.03%
2020/09/25	0	0.00	38	42.10	42.10	-38	3,176	-1.20%
2020/09/24	152	41.56	0	0.00	41.50	152	3,190	4.76%	大買/鉅額交易
2020/09/23	1	42.90	0	0.00	42.85	1	3,154	0.03%
2020/09/15	1	43.60	0	0.00	43.60	1	3,118	0.03%
2020/09/09	2	43.55	0	0.00	43.55	2	3,182	0.06%
2020/09/08	5	44.10	0	0.00	44.20	5	3,167	0.16%
2020/09/07	1	43.60	0	0.00	43.50	1	3,171	0.03%
2020/09/03	8	43.81	0	0.00	43.50	8	3,162	0.25%
2020/09/02	5	44.54	0	0.00	44.50	5	3,078	0.16%
2020/09/01	1	44.85	0	0.00	44.45	1	3,094	0.03%
2020/08/31	3	45.32	1	45.50	45.25	2	3,068	0.07%
2020/08/28	2.5	46.61	0	0.00	46.45	2.5	2,979	0.08%
2020/08/27	0	0.00	1	49.00	48.95	-1	2,876	-0.03%
2020/08/26	2	48.90	0	0.00	48.90	2	2,753	0.07%
2020/08/25	7	48.83	13	48.88	48.90	-6	2,706	-0.22%
2020/08/24	7	48.76	11	48.89	48.75	-4	2,668	-0.15%
2020/08/21	3	48.37	0	0.00	48.85	3	2,666	0.11%
2020/08/19	1	49.35	1	49.55	49.60	0	2,575	0.00%
2020/08/18	2	48.35	1	48.95	48.95	1	2,562	0.04%
2020/08/17	0	0.00	2	48.70	48.90	-2	2,538	-0.08%
2020/08/14	0	0.00	4.3	47.15	47.15	-4.3	2,482	-0.17%
2020/08/12	2	46.20	1	46.15	46.15	1	2,599	0.04%
2020/08/11	2	46.43	0	0.00	46.25	2	2,673	0.07%
2020/08/10	3	46.33	0	0.00	47.00	3	2,707	0.11%
2020/08/07	1	45.80	0	0.00	45.65	1	2,721	0.04%
2020/07/28	4	45.10	6	45.53	45.10	-2	3,046	-0.07%
2020/07/22	4	46.25	0	0.00	46.15	4	3,153	0.13%
2020/07/20	0	0.00	3	46.93	47.45	-3	3,156	-0.10%
2020/07/17	2	46.13	0	0.00	46.20	2	3,124	0.06%
2020/07/16	1	47.05	0	0.00	47.10	1	3,093	0.03%
2020/07/15	0	0.00	7	46.04	47.00	-7	3,025	-0.23%
2020/07/14	2	45.30	3	45.30	45.15	-1	2,974	-0.03%
2020/07/13	0	0.00	5	44.72	44.95	-5	2,935	-0.17%
2020/07/10	0	0.00	2	43.75	43.70	-2	2,918	-0.07%
2020/07/08	5	44.10	0	0.00	44.10	5	2,928	0.17%
2020/07/03	2	43.50	0	0.00	43.45	2	2,913	0.07%
2020/07/02	0	0.00	6	43.33	43.60	-6	2,911	-0.21%
2020/07/01	5	42.94	0	0.00	42.95	5	2,924	0.17%
2020/06/30	3	42.80	0	0.00	42.65	3	2,956	0.10%
2020/06/29	2	42.70	0	0.00	42.60	2	3,023	0.07%
2020/06/24	4	43.05	0	0.00	43.05	4	3,061	0.13%
2020/06/22	0	0.00	5	43.20	43.05	-5	3,087	-0.16%
2020/06/17	0	0.00	1	43.80	43.10	-1	3,072	-0.03%
2020/06/15	2	43.10	0	0.00	42.70	2	3,137	0.06%
2020/06/12	0	0.00	1	42.20	42.25	-1	3,153	-0.03%
2020/06/09	1	43.60	0	0.00	43.55	1	3,234	0.03%
2020/06/05	1	44.25	0	0.00	44.20	1	3,235	0.03%
2020/06/04	5	44.10	0	0.00	44.15	5	3,264	0.15%
2020/05/27	0	0.00	1	44.55	44.15	-1	3,284	-0.03%
2020/05/26	1	44.25	1	44.60	44.20	0	3,277	0.00%
2020/05/25	2	43.90	1	44.25	44.25	1	3,253	0.03%
2020/05/22	0	0.00	5	43.52	43.20	-5	3,224	-0.16%
2020/05/20	1	43.85	2	43.95	43.85	-1	3,194	-0.03%
2020/05/19	4	44.15	2	44.75	44.80	2	3,156	0.06%
2020/05/18	1	43.90	2	43.70	43.90	-1	3,046	-0.03%
2020/05/15	1	42.70	1	42.80	42.80	0	2,985	0.00%
2020/05/13	1	41.80	0	0.00	42.35	1	2,883	0.03%
2020/05/12	1	41.70	1	42.60	42.15	0	2,867	0.00%
2020/05/11	3	42.75	1	42.95	43.00	2	2,814	0.07%
2020/05/08	1	42.85	2	42.70	43.35	-1	2,793	-0.04%
2020/05/06	2	41.93	0	0.00	41.50	2	2,732	0.07%
2020/04/30	0	0.00	9	41.30	41.45	-9	2,619	-0.34%
2020/04/29	1	40.90	1	41.50	41.45	0	2,599	0.00%
2020/04/22	0	0.00	1	38.05	38.55	-1	2,464	-0.04%
2020/04/21	1	38.55	1	39.40	38.65	0	2,460	0.00%
2020/04/17	0	0.00	11	39.05	38.80	-11	2,439	-0.45%
2020/04/14	8	38.08	0	0.00	38.45	8	2,340	0.34%
2020/04/13	0	0.00	2	37.45	37.65	-2	2,344	-0.09%
2020/04/10	7	37.67	0	0.00	37.80	7	2,362	0.30%
2020/04/09	4	37.40	1	37.50	37.50	3	2,413	0.12%
2020/04/06	1	37.00	0	0.00	37.05	1	2,390	0.04%
2020/03/25	2	35.00	0	0.00	34.90	2	2,283	0.09%
2020/03/20	0	0.00	2.5	33.57	34.20	-2.5	2,633	-0.09%
2020/03/19	0	0.00	12	32.50	32.00	-12	2,620	-0.46%
2020/03/18	5	35.20	10	35.05	34.70	-5	2,586	-0.19%
2020/03/17	1	34.90	0.2	35.25	35.25	0.8	2,605	0.03%
2020/03/16	10	36.23	0	0.00	35.80	10	2,565	0.39%
2020/03/13	0	0.00	32	35.67	36.00	-32	2,543	-1.26%
2020/03/12	0	0.00	31	38.28	37.40	-31	2,469	-1.26%
2020/03/11	5	38.60	0	0.00	38.70	5	2,426	0.21%
2020/03/10	11	38.22	31	37.95	38.40	-20	2,442	-0.82%
2020/03/09	5	38.78	0	0.00	38.65	5	2,495	0.20%
2020/03/03	2	40.20	0	0.00	40.15	2	2,510	0.08%
2020/02/25	1	40.10	10	40.05	40.45	-9	2,544	-0.35%
2020/02/20	1	41.50	10	41.40	41.30	-9	2,548	-0.35%
2020/02/18	2	41.85	0	0.00	41.45	2	2,571	0.08%
2020/02/14	10	40.90	0	0.00	40.75	10	2,690	0.37%
2020/02/13	10	40.80	1	40.85	40.70	9	2,730	0.33%
2020/02/12	2	40.53	0	0.00	40.65	2	2,743	0.07%
2020/02/11	5	40.16	0	0.00	40.50	5	2,743	0.18%
2020/02/10	1	40.20	0	0.00	40.25	1	2,754	0.04%
2020/02/07	1	40.90	0	0.00	40.50	1	2,744	0.04%
2020/02/06	0	0.00	10	41.15	41.30	-10	2,719	-0.37%
2020/02/05	1	41.10	1	40.95	41.05	0	2,718	0.00%
2020/02/04	1	41.30	0	0.00	41.05	1	2,714	0.04%
2020/02/03	1	40.05	10	40.15	41.05	-9	2,723	-0.33%
2020/01/31	10	41.25	0	0.00	41.30	10	2,692	0.37%
2020/01/30	4	40.44	33	40.40	40.40	-29	2,679	-1.08%
2020/01/20	1	42.60	0	0.00	42.60	1	2,620	0.04%
2020/01/17	1	43.00	0	0.00	43.00	1	2,656	0.04%
2020/01/13	1	43.30	0	0.00	43.25	1	2,706	0.04%
2020/01/07	1	42.55	0	0.00	43.00	1	2,744	0.04%
2020/01/03	9	42.44	11	42.58	42.45	-2	2,692	-0.07%
2020/01/02	1	43.30	0	0.00	43.20	1	2,630	0.04%
2019/12/26	0	0.00	6	44.10	44.15	-6	2,568	-0.23%
2019/12/25	0	0.00	2	44.60	44.25	-2	2,571	-0.08%
2019/12/24	2	44.30	0	0.00	44.40	2	2,563	0.08%
2019/12/23	1	44.15	0	0.00	44.15	1	2,553	0.04%
2019/12/20	3	44.68	8	44.73	44.70	-5	2,525	-0.20%
2019/12/19	25	44.85	28.4	44.76	44.80	-3.4	2,487	-0.13%
2019/12/18	19	43.61	17	43.58	43.70	2	2,326	0.09%
2019/12/17	1	42.00	3	41.95	42.15	-2	2,132	-0.09%
2019/12/16	6	41.50	3	41.10	41.45	3	2,083	0.14%
2019/12/13	4	41.60	0	0.00	41.30	4	2,090	0.19%
2019/12/12	4	41.74	4	41.86	41.95	0	2,069	0.00%
2019/12/11	15	41.30	1	41.35	41.40	14	2,037	0.69%
2019/12/10	3	41.13	0	0.00	41.10	3	2,034	0.15%
2019/12/06	1	41.70	0	0.00	41.60	1	2,019	0.05%
2019/12/05	36	41.71	3	41.72	41.55	33	2,010	1.64%
2019/12/04	3	41.50	1.1	41.57	41.45	1.9	1,983	0.10%
2019/12/03	0	0.00	1	40.70	40.65	-1	1,891	-0.05%
2019/12/02	5	40.10	0	0.00	40.10	5	1,845	0.27%
2019/11/26	10	39.60	0	0.00	39.40	10	1,816	0.55%
2019/11/25	1	39.50	20	39.60	39.40	-19	1,821	-1.04%
2019/11/22	4	39.55	0	0.00	39.45	4	1,842	0.22%
2019/11/19	30	40.20	4	40.48	40.35	26	1,851	1.40%
2019/11/18	11	39.85	78	39.90	40.00	-67	1,839	-3.64%
2019/11/14	0	0.00	4	39.95	39.90	-4	1,845	-0.22%
2019/11/13	0	0.00	258	39.70	39.75	-258	1,837	-14.04%	大賣/鉅額交易
2019/11/11	1	38.15	5	38.10	38.35	-4	1,738	-0.23%
2019/11/01	1	37.70	0	0.00	37.75	1	1,818	0.05%
2019/10/31	0	0.00	1	38.00	37.70	-1	1,827	-0.05%
2019/10/29	3	37.85	0	0.00	37.60	3	1,862	0.16%
2019/10/25	2	38.30	9	38.21	38.20	-7	1,897	-0.37%
2019/10/24	1	37.35	0	0.00	37.50	1	1,849	0.05%
2019/10/23	4	37.36	0	0.00	37.35	4	1,850	0.22%
2019/10/15	1	36.80	0	0.00	36.80	1	1,722	0.06%
2019/10/09	12	36.87	0	0.00	36.80	12	1,713	0.70%
2019/10/08	5	37.20	0	0.00	37.10	5	1,698	0.29%
2019/10/04	5	37.10	0	0.00	37.15	5	1,690	0.30%
2019/09/26	15	38.13	0	0.00	38.15	15	1,682	0.89%
2019/09/25	55	38.04	0	0.00	38.20	55	1,692	3.25%
2019/09/24	60	38.03	0	0.00	38.00	60	1,737	3.45%
2019/09/19	1	39.15	0	0.00	38.95	1	1,867	0.05%
2019/09/18	0	0.00	181	38.98	38.95	-181	2,081	-8.70%	大賣/鉅額交易
2019/09/05	1	37.90	0	0.00	37.90	1	2,077	0.05%
2019/09/02	2	37.28	0	0.00	37.35	2	2,114	0.09%
2019/08/28	1	36.95	0	0.00	36.80	1	2,160	0.05%
2019/08/27	1	37.05	0	0.00	36.95	1	2,170	0.05%
2019/08/22	2	38.80	0	0.00	39.20	2	2,172	0.09%
2019/08/21	1	39.00	0	0.00	38.95	1	2,196	0.05%
2019/08/16	5	39.50	0	0.00	39.35	5	2,257	0.22%
2019/08/14	1	40.10	0	0.00	40.10	1	2,340	0.04%
2019/08/13	0	0.00	10	41.00	41.25	-10	2,423	-0.41%
2019/08/08	0	0.00	3	41.10	41.20	-3	2,514	-0.12%
2019/08/06	0	0.00	3	41.20	41.15	-3	2,497	-0.12%
2019/08/05	0	0.00	1	41.50	40.75	-1	2,518	-0.04%
2019/08/02	0	0.00	8	40.83	40.80	-8	2,453	-0.33%
2019/07/31	2	40.88	0	0.00	40.80	2	2,457	0.08%
2019/07/30	0	0.00	1	40.60	40.45	-1	2,435	-0.04%
2019/07/19	0	0.00	2	39.35	39.60	-2	2,412	-0.08%
2019/07/17	32	39.06	0	0.00	39.10	32	2,440	1.31%
2019/07/16	4	39.25	0	0.00	39.30	4	2,459	0.16%
2019/07/15	1	39.65	0	0.00	39.60	1	2,441	0.04%
2019/07/09	1	39.75	1	39.70	39.65	0	2,444	0.00%
2019/07/03	1	39.25	0	0.00	39.40	1	2,439	0.04%
2019/07/01	32	39.15	0	0.00	39.15	32	2,421	1.32%
2019/06/28	1	39.90	0	0.00	39.95	1	2,373	0.04%
2019/06/26	1	40.65	2	40.68	40.45	-1	2,315	-0.04%
2019/06/25	3	40.78	65	40.20	40.80	-62	2,236	-2.77%
2019/06/24	0	0.00	5	39.45	39.35	-5	2,014	-0.25%
2019/06/21	16	38.98	2	39.10	38.65	14	1,991	0.70%
2019/06/20	2	38.95	0	0.00	38.90	2	1,976	0.10%
2019/06/19	2.1	38.95	0	0.00	38.90	2.1	1,969	0.11%
2019/06/17	0	0.00	1	38.95	39.05	-1	1,925	-0.05%
2019/06/14	1	38.85	1	38.90	38.80	0	1,925	0.00%
2019/06/12	2	38.50	1	38.50	38.40	1	1,927	0.05%
2019/06/10	10	39.05	3	39.50	39.55	7	1,921	0.36%
2019/06/04	1	38.30	1	38.65	39.05	0	1,879	0.00%
2019/06/03	0	0.00	7	38.31	38.35	-7	1,841	-0.38%
2019/05/31	146	38.83	0	0.00	38.55	146	1,814	8.05%	大買/鉅額交易
2019/05/30	30	38.70	0	0.00	39.15	30	1,773	1.69%
2019/05/29	42	38.88	0	0.00	39.20	42	1,754	2.39%
2019/05/28	1	39.25	0	0.00	38.80	1	1,713	0.06%
2019/05/27	0	0.00	110	38.35	39.00	-110	1,660	-6.62%	大賣/鉅額交易
2019/05/24	2	38.15	1	38.10	38.05	1	1,579	0.06%
2019/05/23	5	38.20	2	38.00	38.00	3	1,559	0.19%
2019/05/22	5	37.95	0	0.00	38.00	5	1,540	0.32%
2019/05/21	1	38.15	2	38.00	38.30	-1	1,506	-0.07%
2019/05/20	3	38.43	14	38.49	38.15	-11	1,428	-0.77%
2019/05/17	0	0.00	2	37.35	37.50	-2	1,319	-0.15%
2019/05/16	0	0.00	3	36.10	36.05	-3	1,208	-0.25%
2019/05/15	1	36.65	0	0.00	36.50	1	1,203	0.08%
2019/05/13	4	36.31	3	36.40	36.45	1	1,166	0.09%
2019/05/10	1	35.55	0	0.00	35.45	1	1,105	0.09%
2019/05/08	0	0.00	2	36.05	35.95	-2	1,091	-0.18%
2019/05/07	0	0.00	6	35.55	35.70	-6	1,071	-0.56%
2019/05/06	4	35.10	0	0.00	35.20	4	1,060	0.38%
2019/04/30	2	35.13	0	0.00	35.10	2	1,064	0.19%
2019/04/26	3	35.13	0	0.00	35.10	3	1,060	0.28%
2019/04/25	1	35.65	0	0.00	35.60	1	1,052	0.10%
2019/04/24	1	35.85	0	0.00	36.00	1	1,046	0.10%
2019/04/22	1	35.75	0	0.00	35.90	1	1,047	0.10%
2019/04/19	2	35.00	0	0.00	35.10	2	1,044	0.19%
2019/04/18	2	35.00	0	0.00	34.95	2	1,105	0.18%
2019/04/17	1	35.05	0	0.00	35.15	1	1,134	0.09%
2019/04/16	3	35.05	0	0.00	35.00	3	1,153	0.26%
2019/04/12	0	0.00	4	35.25	35.20	-4	1,287	-0.31%
2019/04/11	0	0.00	4	35.30	35.35	-4	1,316	-0.30%
2019/04/10	3	35.33	0	0.00	35.30	3	1,323	0.23%
2019/04/08	1	35.10	0	0.00	35.05	1	1,347	0.07%
2019/04/02	2	35.10	0	0.00	35.10	2	1,380	0.14%
2019/04/01	0	0.00	2	35.25	35.20	-2	1,424	-0.14%
2019/03/29	0	0.00	41	35.25	35.30	-41	1,478	-2.77%
2019/03/27	4	35.00	0	0.00	35.05	4	1,479	0.27%
2019/03/21	0.3	35.00	0	0.00	34.95	0.3	1,669	0.02%
2019/03/18	0	35.30	0	0.00	35.30	0	1,677	0.00%
2019/03/15	5	35.40	0	0.00	35.40	5	1,668	0.30%
2019/03/14	0	0.00	27.2	35.23	34.90	-27.2	1,647	-1.65%
2019/03/12	2	34.35	0	0.00	34.05	2	1,612	0.12%
2019/02/26	2	34.80	0	0.00	34.70	2	1,603	0.12%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/18	2	34.65	0	0.00	35.20	2	1,568	0.13%
2019/01/18	3	34.85	10	34.85	34.80	-7	1,587	-0.44%
2019/01/14	2	34.70	0	0.00	34.80	2	1,612	0.12%
2019/01/10	0	0.00	1	35.80	35.25	-1	1,628	-0.06%
2019/01/09	1	35.20	7	34.71	35.20	-6	1,576	-0.38%
2019/01/07	2	35.10	0	0.00	35.20	2	1,527	0.13%
2019/01/04	1	35.25	1	34.80	34.80	0	1,486	0.00%
2019/01/03	1	34.50	2	34.28	34.10	-1	1,429	-0.07%
2019/01/02	5	34.00	0	0.00	33.80	5	1,402	0.36%
2018/12/27	0	0.00	10	33.80	33.45	-10	1,370	-0.73%
2018/12/24	5	35.05	5	35.20	34.40	0	1,326	0.00%
2018/12/21	1	33.10	0	0.00	33.00	1	1,231	0.08%
2018/12/20	0	0.00	5	32.80	33.00	-5	1,223	-0.41%
2018/12/19	0	0.00	5	32.90	32.75	-5	1,215	-0.41%
2018/12/18	2	33.15	3	33.10	32.80	-1	1,208	-0.08%
2018/12/17	12	34.69	0	0.00	34.35	12	1,179	1.02%
2018/12/13	5	32.65	0	0.00	33.00	5	1,078	0.46%
2018/12/11	5	31.85	0	0.00	31.85	5	1,082	0.46%
2018/12/10	10	32.10	0	0.00	31.75	10	1,100	0.91%
2018/12/03	2	32.85	0	0.00	32.90	2	1,170	0.17%
2018/11/29	2	32.38	0	0.00	32.25	2	1,268	0.16%
2018/11/15	0	0.00	0.3	31.05	30.85	-0.3	1,630	-0.02%
2018/11/12	1	30.20	0	0.00	30.50	1	1,668	0.06%
2018/11/01	2	30.43	0	0.00	30.60	2	1,823	0.11%
2018/10/26	1	29.45	0	0.00	30.25	1	1,872	0.05%
2018/10/25	1	30.40	0	0.00	30.10	1	1,837	0.05%
2018/10/23	6.5	31.46	0	0.00	31.30	6.5	1,822	0.36%
2018/10/15	5	33.20	0	0.00	33.40	5	1,765	0.28%
2018/10/09	1	36.45	0	0.00	36.25	1	1,730	0.06%
2018/10/05	1	36.10	0	0.00	36.30	1	1,738	0.06%
2018/09/28	0	0.00	1	37.65	37.75	-1	1,754	-0.06%
2018/09/11	1	35.50	0	0.00	36.05	1	1,937	0.05%
2018/09/10	0.3	35.75	0	0.00	35.35	0.3	1,938	0.01%
2018/09/06	4	37.00	0	0.00	36.70	4	1,927	0.21%
2018/09/05	0	0.00	1	37.00	37.00	-1	1,907	-0.05%
2018/09/03	0	0.00	1	41.80	41.75	-1	1,758	-0.06%
2018/08/31	0	0.00	2	41.70	41.80	-2	1,700	-0.12%
2018/08/30	0	0.00	3	41.50	41.60	-3	1,672	-0.18%
2018/08/22	2	39.40	0	39.45	39.35	2	1,614	0.12%
2018/08/20	1	39.35	0	0.00	39.10	1	1,602	0.06%
2018/08/07	1	41.50	0	0.00	41.20	1	1,902	0.05%
2018/08/06	1	40.95	1	41.40	41.00	0	1,890	0.00%
2018/07/31	6	39.69	0	0.00	39.75	6	1,838	0.33%
2018/07/30	6	40.45	0	0.00	39.95	6	1,845	0.33%
2018/07/03	20	40.10	0	0.00	39.85	20	2,319	0.86%
2018/06/27	20	40.10	0	0.00	40.20	20	2,286	0.87%
2018/06/26	20	40.00	0	0.00	41.05	20	2,247	0.89%
2018/06/25	1	41.50	0	0.00	40.60	1	2,230	0.04%
2018/06/21	0	0.00	40	40.25	42.00	-40	2,167	-1.85%
2018/06/20	0	0.00	1	39.40	39.60	-1	2,110	-0.05%
2018/06/19	2	39.15	0	0.00	39.35	2	2,113	0.09%
2018/06/15	1	39.15	0	0.00	39.10	1	2,110	0.05%
2018/06/14	0	0.00	1	39.50	39.30	-1	2,111	-0.05%
2018/06/04	1	40.10	0	0.00	39.75	1	2,299	0.04%
2018/05/30	10	38.60	20	38.65	38.65	-10	2,458	-0.41%
2018/05/24	0	0.00	2	39.40	39.35	-2	2,734	-0.07%
2018/05/23	30	39.55	0	0.00	39.35	30	2,705	1.11%
2018/05/22	10	39.60	0	0.00	39.35	10	2,679	0.37%
2018/05/21	0	0.00	2	39.65	39.80	-2	2,652	-0.08%
2018/05/17	1	41.80	0	0.00	41.20	1	2,559	0.04%
2018/05/16	26	41.15	25	40.75	41.50	1	2,514	0.04%
2018/05/15	2	39.70	0.1	39.75	39.95	1.9	2,406	0.08%
2018/05/14	2	37.60	0	0.00	37.60	2	2,324	0.09%
2018/05/11	1	37.35	0	0.00	37.35	1	2,317	0.04%
2018/05/08	1	37.80	1	37.65	37.70	0	2,276	0.00%
2018/05/07	0	0.00	67	37.65	37.80	-67	2,275	-2.94%
2018/05/04	0	0.00	2	37.25	37.65	-2	2,252	-0.09%
2018/05/03	0	0.00	10	37.05	37.10	-10	2,224	-0.45%
2018/04/30	0	0.00	1	38.00	38.35	-1	2,161	-0.05%
2018/04/27	79	37.20	7	37.10	37.25	72	2,072	3.47%
2018/04/26	10	36.80	1	36.95	36.25	9	2,026	0.44%
2018/04/25	0	0.00	1	36.00	36.30	-1	1,975	-0.05%
2018/04/23	1	35.50	0	0.00	35.75	1	1,954	0.05%
2018/04/20	0	0.00	35	34.40	34.40	-35	1,882	-1.86%
2018/04/10	0	0.00	1	35.30	35.25	-1	1,878	-0.05%
2018/03/28	4	34.83	0	0.00	34.60	4	1,936	0.21%
2018/03/27	3	35.00	0	0.00	34.85	3	1,934	0.16%
2018/03/22	20	35.20	0	0.00	35.00	20	1,915	1.04%
2018/03/14	20	35.20	1	35.45	35.30	19	1,872	1.01%
2018/03/12	44	35.80	0	0.00	35.55	44	1,831	2.40%
2018/03/08	5	36.35	29	36.13	36.15	-24	1,779	-1.35%
2018/03/07	1	36.55	2	35.60	35.65	-1	1,714	-0.06%
2018/03/06	8	35.85	0	0.00	35.50	8	1,661	0.48%
2018/03/05	2	35.63	5	35.77	35.20	-3	1,645	-0.18%
2018/03/02	0	0.00	1	36.20	35.90	-1	1,565	-0.06%
2018/03/01	0	0.00	20	34.70	34.95	-20	1,357	-1.47%
2018/02/09	0	0.00	2	31.95	32.45	-2	1,249	-0.16%
2018/02/07	0	0.00	4	32.21	32.20	-4	1,259	-0.32%
2018/02/06	3	31.65	0	0.00	31.85	3	1,254	0.24%
2018/01/19	1	34.55	0	0.00	34.45	1	1,482	0.07%
2018/01/08	0	0.00	1	34.05	34.00	-1	1,683	-0.06%
2018/01/04	1	33.40	0	0.00	33.55	1	1,735	0.06%