大成 (1210)-新百王券商分點個股進出

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
52.9
漲跌
▼0.5
漲幅
-0.94%
成交量
640張
產業
上市食品類股
1131人加入追蹤

立即追蹤
本地時間:13:35(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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/11/22	0	0.00	1	52.70	52.80	-1	952	-0.10%
2024/11/14	0	0.00	1	51.10	51.30	-1	948	-0.11%
2024/11/13	2	51.40	0	0.00	51.20	2	946	0.21%
2024/10/17	1	51.20	1	51.10	51.20	0	1,194	0.00%
2024/10/16	1	50.50	0	0.00	50.50	1	1,203	0.08%
2024/10/14	0	0.00	1	51.60	51.80	-1	1,207	-0.08%
2024/10/09	1	52.30	0	0.00	52.00	1	1,220	0.08%
2024/10/08	1	52.20	0	0.00	51.90	1	1,222	0.08%
2024/10/07	2	52.45	3	52.63	52.40	-1	1,223	-0.08%
2024/09/30	2	52.20	1	52.70	51.50	1	1,264	0.08%
2024/09/27	1	52.10	0	0.00	52.20	1	1,258	0.08%
2024/09/23	0	0.00	1	51.80	51.50	-1	1,281	-0.08%
2024/09/16	0	0.00	1	51.00	51.30	-1	1,232	-0.08%
2024/09/12	3	51.07	0	0.00	51.00	3	1,256	0.24%
2024/09/11	0	0.00	1	51.00	50.90	-1	1,253	-0.08%
2024/09/06	0	51.40	0	0.00	51.20	0	1,250	0.00%
2024/09/03	0	0.00	1	52.40	52.50	-1	1,248	-0.08%
2024/08/30	7	53.10	7	53.60	53.60	0	1,262	0.00%
2024/08/29	0	52.60	0	0.00	52.70	0	1,264	0.00%
2024/08/26	1	52.40	0	0.00	51.90	1	1,274	0.08%
2024/08/16	0	0.00	1.9	52.39	52.00	-1.9	1,363	-0.14%
2024/08/13	0	0.00	2	52.40	52.50	-2	1,408	-0.14%
2024/08/12	0	0.00	1	52.80	52.80	-1	1,424	-0.07%
2024/08/09	2	53.70	1	53.70	53.00	1	1,435	0.07%
2024/08/07	2	52.50	1	52.90	53.00	1	1,459	0.07%
2024/08/05	1	50.80	0	0.00	51.30	1	1,451	0.07%
2024/07/29	0.1	58.10	0	0.00	57.60	0.1	1,358	0.00%
2024/07/18	0	0.00	0	58.10	58.40	0	1,418	0.00%
2024/07/17	0	0.00	1.1	58.49	58.00	-1.1	1,458	-0.07%
2024/07/16	1	58.30	0	0.00	58.30	1	1,501	0.07%
2024/07/11	0	0.00	0.2	57.00	57.30	-0.2	1,613	-0.01%
2024/07/10	0	0.00	0.1	57.20	57.10	-0.1	1,649	-0.01%
2024/07/09	0	0.00	1	57.40	57.30	-1	1,696	-0.06%
2024/07/03	0.1	56.80	0	0.00	57.00	0.1	1,718	0.01%
2024/06/13	0	0.00	0.1	56.90	56.90	-0.1	1,820	0.00%
2024/06/12	0	0.00	1	56.90	56.90	-1	2,032	-0.05%
2024/06/11	0	0.00	1	57.10	57.00	-1	2,087	-0.05%
2024/06/04	0	0.00	0.1	57.20	57.20	-0.1	2,140	-0.01%
2024/05/29	1	56.60	3	56.10	56.70	-2	2,221	-0.09%
2024/05/15	0	0.00	1	58.20	58.20	-1	2,222	-0.04%
2024/05/08	0	0.00	6	57.80	58.10	-6	2,218	-0.27%
2024/04/25	1	57.00	0	0.00	57.40	1	2,166	0.05%
2024/04/24	3	57.20	3	57.20	57.00	0	2,175	0.00%
2024/04/23	0	0.00	2	57.10	57.40	-2	2,142	-0.09%
2024/04/22	0	0.00	1	56.70	56.40	-1	2,093	-0.05%
2024/04/19	6	55.05	0	0.00	55.50	6	2,041	0.29%
2024/04/18	0	0.00	4.3	55.72	55.70	-4.3	1,980	-0.22%
2024/04/17	0	0.00	3	55.90	55.60	-3	1,957	-0.15%
2024/04/16	6	55.40	1	55.40	55.20	5	1,952	0.26%
2024/04/15	0	0.00	0	56.40	56.30	0	1,925	0.00%
2024/04/11	0	0.00	1	57.10	57.40	-1	1,887	-0.05%
2024/04/01	0	0.00	5	58.10	58.20	-5	1,935	-0.26%
2024/03/28	5	57.70	0	0.00	57.70	5	1,946	0.26%
2024/03/22	0	0.00	1	57.90	57.60	-1	2,179	-0.05%
2024/03/20	0	0.00	5.2	58.49	58.20	-5.2	2,225	-0.23%
2024/03/19	7	57.27	1	57.40	57.20	6	2,207	0.27%
2024/03/18	1	57.10	1	56.30	57.10	0	2,213	0.00%
2024/03/15	2	57.05	4	56.90	56.80	-2	2,172	-0.09%
2024/03/14	3	61.17	2	60.60	60.50	1	1,957	0.05%
2024/03/12	1	60.20	0	0.00	60.10	1	1,898	0.05%
2024/03/08	1	60.20	0	0.00	59.40	1	1,923	0.05%
2024/03/05	1	59.50	1	59.90	60.30	0	1,911	0.00%
2024/02/29	0.1	58.50	0	0.00	58.40	0.1	1,858	0.00%
2024/02/26	4	59.30	4.4	59.00	59.00	-0.4	1,879	-0.02%
2024/02/22	0	0.00	0	58.50	58.60	0	1,887	0.00%
2024/02/21	1	58.60	0	0.00	58.50	1	1,882	0.05%
2024/02/19	0	0.00	1	58.00	58.00	-1	1,861	-0.05%
2024/01/30	0.1	58.00	0	0.00	57.70	0.1	1,838	0.01%
2024/01/25	2	58.10	0	0.00	58.10	2	1,832	0.11%
2024/01/16	0.1	57.20	0	0.00	57.40	0.1	1,790	0.00%
2024/01/11	1	56.80	0	0.00	56.80	1	1,783	0.06%
2024/01/04	0	58.30	0	0.00	58.20	0	1,757	0.00%
2024/01/03	4	58.90	4	58.65	58.80	0	1,751	0.00%
2023/12/28	0	57.70	0	0.00	57.80	0	1,701	0.00%
2023/12/27	0	57.80	0	0.00	57.50	0	1,728	0.00%
2023/12/25	0	57.90	0	0.00	57.70	0	1,731	0.00%
2023/12/22	0	58.50	2	58.50	59.00	-2	1,706	-0.12%
2023/12/20	0.1	58.10	0	0.00	58.80	0.1	1,617	0.00%
2023/12/18	1	58.10	1	58.20	58.40	0	1,500	0.00%
2023/12/14	0	0.00	1	56.60	56.90	-1	1,468	-0.07%
2023/12/13	0	0.00	1	56.10	56.30	-1	1,457	-0.07%
2023/12/01	0	0.00	5	56.28	55.80	-5	1,431	-0.35%
2023/11/30	8	56.23	8	56.30	56.30	0	1,445	0.00%
2023/11/29	0	0.00	0.1	55.70	55.90	-0.1	1,487	-0.01%
2023/11/28	0	0.00	1	55.70	55.80	-1	1,486	-0.07%
2023/11/27	1	56.00	0	0.00	55.00	1	1,488	0.07%
2023/11/20	1	53.80	0	0.00	53.60	1	1,457	0.07%
2023/11/13	1	53.70	0	0.00	53.00	1	1,542	0.06%
2023/11/10	4	53.60	0	0.00	53.60	4	1,573	0.25%
2023/11/03	0	0.00	1	52.50	52.50	-1	2,027	-0.05%
2023/11/02	0	0.00	0.1	52.10	52.10	-0.1	2,102	0.00%
2023/10/27	0	51.90	0	0.00	51.90	0	2,967	0.00%
2023/10/20	0	0.00	0.1	51.20	51.20	-0.1	3,351	0.00%
2023/10/18	1	51.90	0	0.00	51.60	1	3,558	0.03%
2023/10/05	0	52.80	0	0.00	52.60	0	4,458	0.00%
2023/10/04	0	0.00	2	52.10	52.10	-2	4,499	-0.04%
2023/10/03	0	0.00	0	53.50	53.10	0	4,501	0.00%
2023/10/02	1	53.90	6	53.63	53.80	-5	4,483	-0.11%
2023/09/22	0	0.00	1	54.00	54.00	-1	4,532	-0.02%
2023/09/20	2	54.80	0	0.00	54.20	2	4,538	0.04%
2023/09/13	5	54.80	1	54.10	54.30	4	4,504	0.09%
2023/09/04	1	55.80	0	0.00	56.10	1	4,468	0.02%
2023/09/01	0	0.00	1	54.90	55.00	-1	4,422	-0.02%
2023/08/30	0	54.80	0	0.00	54.30	0	4,399	0.00%
2023/08/25	20	54.39	20	54.50	54.30	0	4,397	0.00%
2023/08/18	0	0.00	1	55.10	54.70	-1	4,388	-0.02%
2023/08/17	2	53.90	0	0.00	54.00	2	4,363	0.05%
2023/08/16	0	0.00	3	54.30	53.40	-3	4,391	-0.07%
2023/08/15	4	53.00	4	53.40	53.10	0	4,362	0.00%
2023/08/14	3	53.00	3	52.47	52.90	0	4,360	0.00%
2023/08/11	0	0.00	5	54.10	54.10	-5	4,299	-0.12%
2023/08/10	7	54.03	14.1	54.41	54.30	-7.1	4,311	-0.16%
2023/08/09	9.1	54.10	8	54.95	55.40	1.1	4,248	0.03%
2023/08/08	2	59.50	2	58.60	58.90	0	3,996	0.00%
2023/08/07	1	58.80	7	58.40	58.80	-6	3,956	-0.15%
2023/08/04	11	57.57	19.2	59.49	56.70	-8.2	3,866	-0.21%
2023/08/02	13	62.59	4	62.08	61.40	9	3,623	0.25%
2023/08/01	6	60.58	10	61.31	62.20	-4	3,484	-0.11%
2023/07/31	2	60.55	1.5	59.93	59.80	0.5	3,311	0.02%
2023/07/27	0	0.00	3	58.60	59.50	-3	3,234	-0.09%
2023/07/26	2	58.70	0	0.00	59.00	2	3,191	0.06%
2023/07/25	0	0.00	2	58.10	58.10	-2	3,113	-0.06%
2023/07/24	7	59.50	4	59.30	59.00	3	3,044	0.10%
2023/07/21	2	59.00	3	59.17	59.00	-1	2,974	-0.03%
2023/07/20	4	58.48	4	58.25	58.60	0	2,857	0.00%
2023/07/19	1	57.10	1	56.90	56.30	0	2,690	0.00%
2023/07/18	6	56.57	3	55.87	55.90	3	2,564	0.12%
2023/07/17	3	55.40	8	55.45	55.90	-5	2,333	-0.21%
2023/07/14	0	0.00	1	53.20	52.60	-1	2,096	-0.05%
2023/07/12	0	0.00	1	52.10	51.80	-1	2,081	-0.05%
2023/07/11	0	0.00	1	51.50	52.00	-1	2,083	-0.05%
2023/07/10	1	52.50	0	0.00	52.50	1	2,058	0.05%
2023/07/05	1.1	52.92	0	0.00	52.90	1.1	2,031	0.05%
2023/07/03	5	53.40	0	0.00	53.30	5	2,083	0.24%
2023/06/29	0	52.80	0	0.00	52.80	0	2,063	0.00%
2023/06/27	0	52.10	0	0.00	52.00	0	2,048	0.00%
2023/06/19	1	52.30	0	0.00	52.40	1	2,008	0.05%
2023/06/14	5	52.00	5	52.46	52.50	0	2,014	0.00%
2023/06/09	0	53.40	0	0.00	53.50	0	2,013	0.00%
2023/06/07	2	52.90	7	52.90	53.30	-5	2,039	-0.25%
2023/06/05	0	53.20	4	53.30	53.00	-4	2,074	-0.19%
2023/06/02	0	0.00	2	53.50	53.20	-2	2,130	-0.09%
2023/05/31	2	52.50	0	0.00	52.50	2	2,283	0.09%
2023/05/29	0	52.80	3	52.90	52.80	-3	2,645	-0.11%
2023/05/23	9	54.27	9	54.49	54.00	0	2,765	0.00%
2023/05/22	0	0.00	2	53.80	53.70	-2	2,722	-0.07%
2023/05/18	0	53.20	0	0.00	53.10	0	2,655	0.00%
2023/05/15	1	52.70	1	52.60	52.80	0	2,561	0.00%
2023/05/12	1	52.00	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	52.00	0	0.00	52.00	1	2,560	0.04%
2023/05/09	3	53.77	0	0.00	52.70	3	2,510	0.12%
2023/05/08	0	0.00	6	53.20	53.50	-6	2,441	-0.25%
2023/05/05	6	52.80	0	0.00	52.80	6	2,366	0.25%
2023/05/04	0	51.90	0	0.00	51.80	0	2,330	0.00%
2023/04/27	1	51.10	0	0.00	51.10	1	2,255	0.04%
2023/04/25	0.1	50.90	0	0.00	50.90	0.1	2,254	0.00%
2023/04/24	0	51.30	0	0.00	51.30	0	2,232	0.00%
2023/04/19	1	52.70	4	52.80	52.60	-3	2,223	-0.13%
2023/04/17	0	0.00	21	53.00	52.80	-21	2,156	-0.97%
2023/04/14	20	52.00	0	0.00	51.90	20	2,089	0.96%
2023/04/12	2	51.00	2	51.40	51.00	0	2,039	0.00%
2023/04/11	0	51.70	0	0.00	51.40	0	2,025	0.00%
2023/04/06	4	51.70	44	52.04	51.90	-40	2,013	-1.99%
2023/03/31	0	0.00	1	50.30	51.10	-1	1,972	-0.05%
2023/03/30	0	50.30	0	0.00	50.30	0	1,938	0.00%
2023/03/29	0	50.20	0	0.00	50.20	0	1,930	0.00%
2023/03/27	0	0.00	1	49.90	50.20	-1	1,924	-0.05%
2023/03/24	2	49.75	4	49.90	49.90	-2	1,914	-0.10%
2023/03/22	0	0.00	1	50.00	50.10	-1	1,894	-0.05%
2023/03/20	1	50.10	0	0.00	49.65	1	1,878	0.05%
2023/03/17	2	50.00	2	50.00	49.85	0	1,866	0.00%
2023/03/16	1	50.10	2	50.10	50.00	-1	1,853	-0.05%
2023/03/15	1	50.60	9	50.73	50.30	-8	1,840	-0.43%
2023/03/14	5	50.90	6	50.55	50.50	-1	1,827	-0.05%
2023/03/13	11	49.68	4	50.10	50.10	7	1,813	0.39%
2023/03/10	6	50.73	2	51.05	50.30	4	1,791	0.22%
2023/03/09	7	51.16	0	0.00	51.10	7	1,772	0.40%
2023/03/08	3	51.20	1	51.50	51.30	2	1,767	0.11%
2023/03/07	34	51.46	22.2	52.11	51.20	11.8	1,730	0.68%
2023/03/06	17.6	51.92	7	51.76	51.30	10.6	1,673	0.63%
2023/03/03	8.1	50.38	3	51.23	50.20	5.1	1,590	0.32%
2023/03/02	25.1	50.11	10	50.65	50.00	15.1	1,515	1.00%
2023/03/01	41	52.94	27	51.48	51.10	14	1,410	0.99%
2023/02/24	0	0.00	1	50.50	50.60	-1	1,105	-0.09%
2023/02/21	10	48.25	8	48.41	48.65	2	950	0.21%
2023/02/20	2	47.75	0	0.00	47.75	2	929	0.22%
2023/02/16	0	46.95	0	0.00	47.30	0	929	0.00%
2023/02/10	25	46.47	0	0.00	46.35	25	925	2.70%
2023/01/31	0	0.00	2	46.40	46.30	-2	830	-0.24%
2023/01/30	0	0.00	10	45.95	45.65	-10	834	-1.20%
2023/01/17	2	45.85	0	0.00	45.85	2	839	0.24%
2023/01/16	0.1	46.40	0	0.00	45.80	0.1	835	0.01%
2022/12/27	0	0.00	0.5	45.20	45.35	-0.5	816	-0.06%
2022/12/23	0	0.00	12	45.33	45.45	-12	814	-1.47%
2022/12/22	0.5	44.40	0	0.00	44.60	0.5	799	0.06%
2022/12/20	3	44.30	0	0.00	44.40	3	820	0.37%
2022/12/15	1	44.80	0	0.00	44.80	1	809	0.12%
2022/12/14	6	44.93	0	0.00	45.00	6	811	0.74%
2022/12/13	2	44.60	0	0.00	44.55	2	803	0.25%
2022/12/09	0	0.00	14	44.24	44.50	-14	806	-1.74%
2022/12/06	9	44.55	0	0.00	44.40	9	804	1.12%
2022/12/02	0	0.00	0.5	44.75	44.75	-0.5	790	-0.07%
2022/12/01	2	45.00	0	0.00	44.75	2	790	0.25%
2022/11/30	2	44.50	0	0.00	44.55	2	773	0.26%
2022/11/28	5	43.72	0	0.00	43.75	5	753	0.66%
2022/11/25	10	44.29	0	0.00	44.05	10	750	1.33%
2022/11/24	20	43.56	0	0.00	43.55	20	739	2.70%
2022/11/21	0.2	43.50	0	0.00	43.40	0.2	773	0.03%
2022/11/16	14	42.90	0	0.00	42.75	14	803	1.74%
2022/11/15	18	43.14	1	43.20	43.30	17	801	2.12%
2022/11/14	0.5	43.00	0	0.00	42.90	0.5	795	0.06%
2022/10/28	1	39.95	0	0.00	39.95	1	799	0.13%
2022/10/27	5	40.05	0	0.00	40.40	5	792	0.63%
2022/10/26	5	40.05	0	0.00	40.05	5	786	0.64%
2022/10/25	10	40.30	0	0.00	40.30	10	771	1.30%
2022/10/21	0	0.00	0.2	42.10	42.00	-0.2	749	-0.02%
2022/10/20	0.2	42.10	1	42.00	42.80	-0.9	737	-0.12%
2022/10/19	1	43.85	0	0.00	43.85	1	668	0.15%
2022/10/17	0	0.00	1	42.90	43.20	-1	667	-0.15%
2022/10/14	1	43.55	0	0.00	43.55	1	665	0.15%
2022/10/11	10	43.74	1	43.60	43.80	9	652	1.38%
2022/09/30	0.1	44.70	0	0.00	44.50	0.1	641	0.01%
2022/09/29	0	0.00	1	45.25	45.45	-1	631	-0.16%
2022/09/28	0	0.00	3	46.07	45.25	-3	622	-0.48%
2022/09/26	0	0.00	2	46.90	46.90	-2	625	-0.32%
2022/09/21	0	0.00	0.2	47.80	47.40	-0.2	637	-0.03%
2022/09/19	0	0.00	0.1	48.40	47.70	-0.1	646	-0.01%
2022/09/12	0	48.40	0.1	48.50	48.25	-0.1	677	-0.01%
2022/09/02	0.1	48.70	0	0.00	48.45	0.1	706	0.01%
2022/09/01	2	48.70	0	0.00	48.70	2	707	0.28%
2022/08/29	1	49.90	1	50.40	50.70	0	686	0.00%
2022/08/25	0	0.00	0.1	50.70	50.50	-0.1	659	-0.01%
2022/08/24	0	0.00	0.2	50.30	50.20	-0.2	652	-0.03%
2022/08/15	3	49.70	0	0.00	49.70	3	674	0.44%
2022/08/12	3	48.90	1	48.30	48.90	2	680	0.29%
2022/08/11	1	48.00	1	48.30	48.00	0	686	0.00%
2022/08/05	1	47.35	0	0.00	47.35	1	760	0.13%
2022/07/28	0	0.00	1	49.10	48.95	-1	897	-0.11%
2022/07/25	1	48.65	0	0.00	48.65	1	954	0.10%
2022/06/24	2	47.50	1	47.75	47.70	1	1,650	0.06%
2022/06/23	1	46.80	0	0.00	47.05	1	1,698	0.06%
2022/06/13	0	0.00	0	48.15	47.90	0	1,750	0.00%
2022/06/09	1	48.95	0	0.00	49.00	1	1,813	0.06%
2022/05/24	0.1	47.65	0	0.00	47.05	0.1	2,006	0.00%
2022/05/20	0	0.00	12	47.33	47.45	-12	2,021	-0.59%
2022/05/12	1	48.00	0	0.00	47.35	1	2,147	0.05%
2022/05/06	3	52.20	0	0.00	51.90	3	2,066	0.15%
2022/05/04	0.2	52.20	0	0.00	52.00	0.2	2,073	0.01%
2022/04/27	3	52.70	0	0.00	52.50	3	2,041	0.15%
2022/04/25	1	53.80	0	0.00	53.70	1	2,002	0.05%
2022/04/21	4	55.70	4	54.70	54.60	0	1,992	0.00%
2022/04/20	0	0.00	3.7	54.80	55.60	-3.7	1,941	-0.19%
2022/04/19	0	0.00	2	54.00	54.30	-2	1,880	-0.11%
2022/04/18	0	0.00	2	56.40	54.50	-2	1,849	-0.11%
2022/04/15	12	56.21	13	55.12	55.30	-1	1,743	-0.06%
2022/04/14	0	0.00	1	54.90	54.90	-1	1,625	-0.06%
2022/04/12	5	54.60	2	54.20	54.20	3	1,579	0.19%
2022/04/07	2	54.80	0	0.00	54.80	2	1,563	0.13%
2022/04/06	2	54.90	0	0.00	55.20	2	1,560	0.13%
2022/03/31	0	0.00	2	54.50	54.10	-2	1,548	-0.13%
2022/03/30	1	54.50	0	0.00	54.40	1	1,542	0.06%
2022/03/29	0.1	54.45	16	54.99	54.70	-15.9	1,528	-1.04%
2022/03/28	0	0.00	7	54.21	54.50	-7	1,502	-0.47%
2022/03/25	0	53.10	0	0.00	53.00	0	1,446	0.00%
2022/03/24	0	53.30	0.3	53.30	53.30	-0.3	1,457	-0.02%
2022/03/23	1	53.40	0	0.00	53.50	1	1,469	0.07%
2022/03/18	1	52.50	0	0.00	52.50	1	1,466	0.07%
2022/03/17	1.1	52.62	0	0.00	52.80	1.1	1,440	0.08%
2022/03/15	1	52.20	3	52.10	52.20	-2	1,414	-0.14%
2022/03/14	1	53.20	88	52.59	52.60	-87	1,403	-6.20%
2022/03/09	0	0.00	11	53.88	54.00	-11	1,337	-0.82%
2022/03/08	0	0.00	10	53.80	53.20	-10	1,335	-0.75%
2022/03/07	1	54.60	1	55.00	54.20	0	1,300	0.00%
2022/03/04	6	55.20	0	0.00	55.00	6	1,282	0.47%
2022/03/03	0.2	55.00	6	55.20	54.90	-5.8	1,289	-0.45%
2022/03/02	1	54.60	0	0.00	54.60	1	1,294	0.08%
2022/03/01	0	0.00	1	54.60	54.50	-1	1,290	-0.08%
2022/02/25	15	54.41	5	54.40	54.20	10	1,282	0.78%
2022/02/24	3	54.63	13.2	54.35	54.30	-10.2	1,273	-0.80%
2022/02/23	10	54.80	0	0.00	54.70	10	1,243	0.80%
2022/02/22	5	54.72	40	54.40	54.70	-35	1,247	-2.80%
2022/02/21	0	0.00	2.1	54.91	54.90	-2.1	1,250	-0.17%
2022/02/18	20	55.06	5	54.84	55.20	15	1,239	1.21%
2022/02/17	0	0.00	0.1	53.50	53.40	-0.1	1,129	-0.01%
2022/02/16	0.9	53.51	0	0.00	53.50	0.9	1,146	0.08%
2022/02/15	10	53.75	0	0.00	53.40	10	1,145	0.87%
2022/02/14	16	53.07	0	0.00	53.10	16	1,130	1.41%
2022/02/08	0	0.00	1	52.70	52.90	-1	1,260	-0.08%
2022/02/07	11	52.51	6	52.90	53.00	5	1,252	0.40%
2022/01/24	2	52.10	0	0.00	52.20	2	1,288	0.16%
2022/01/21	5	52.30	1	52.30	52.20	4	1,287	0.31%
2022/01/20	2	52.10	0	0.00	52.10	2	1,272	0.16%
2022/01/17	4	52.20	0	0.00	52.20	4	1,291	0.31%
2022/01/13	0	0.00	9	52.40	52.50	-9	1,303	-0.69%
2022/01/11	3	52.23	0	0.00	52.30	3	1,312	0.23%
2022/01/10	0	0.00	1	52.40	52.50	-1	1,312	-0.08%
2022/01/07	2	52.60	1	52.40	52.40	1	1,317	0.08%
2022/01/06	4	52.65	0	0.00	52.70	4	1,304	0.31%
2022/01/03	0	0.00	4	53.00	52.90	-4	1,306	-0.31%
2021/12/30	2	53.30	0	0.00	53.40	2	1,304	0.15%
2021/12/29	0	0.00	0	53.60	53.40	0	1,310	0.00%
2021/12/28	1	53.60	0	0.00	53.60	1	1,313	0.08%
2021/12/24	2	52.50	0	0.00	52.70	2	1,358	0.15%
2021/12/22	2	52.60	0	0.00	52.60	2	1,377	0.15%
2021/12/21	2	52.30	1	52.40	52.50	1	1,394	0.07%
2021/12/20	1	52.50	0	0.00	52.20	1	1,416	0.07%
2021/12/17	1	52.50	0	0.00	52.30	1	1,405	0.07%
2021/12/15	1	52.30	0	0.00	52.50	1	1,410	0.07%
2021/12/14	0	0.00	2	52.50	52.40	-2	1,429	-0.14%
2021/11/29	0	0.00	1	52.20	52.20	-1	1,570	-0.06%
2021/11/26	0	0.00	3	52.60	52.50	-3	1,576	-0.19%
2021/11/24	3	52.77	0	0.00	52.70	3	1,611	0.19%
2021/11/22	0	0.00	4.1	52.91	53.00	-4.1	1,630	-0.25%
2021/11/19	0	0.00	2	53.20	53.20	-2	1,644	-0.12%
2021/11/18	3	53.00	2	53.20	53.30	1	1,662	0.06%
2021/11/10	1	52.00	0	0.00	52.20	1	1,863	0.05%
2021/11/09	2	52.40	0	0.00	52.20	2	1,877	0.11%
2021/11/08	1	52.60	0	0.00	52.90	1	1,858	0.05%
2021/11/05	2	53.10	0	0.00	53.50	2	1,919	0.10%
2021/10/27	0	53.70	2	53.70	53.70	-2	2,311	-0.09%
2021/10/21	1	53.70	0	0.00	53.20	1	2,371	0.04%
2021/10/14	2	53.50	2	53.60	53.70	0	2,379	0.00%
2021/10/13	0	53.40	0	0.00	53.40	0	2,395	0.00%
2021/10/08	0	53.40	0	0.00	53.10	0	2,402	0.00%
2021/10/06	1	52.90	0	0.00	53.00	1	2,430	0.04%
2021/10/05	2.1	53.00	0	0.00	53.10	2.1	2,443	0.08%
2021/10/01	2	53.50	0	0.00	53.50	2	2,457	0.08%
2021/09/30	3	54.30	0	0.00	54.90	3	2,408	0.12%
2021/09/29	7	54.69	0	0.00	54.60	7	2,413	0.29%
2021/09/27	23	55.19	25.3	55.08	55.20	-2.3	2,399	-0.10%
2021/09/23	1	54.30	0	0.00	54.20	1	2,425	0.04%
2021/09/22	1	54.00	0	0.00	54.10	1	2,450	0.04%
2021/09/17	1	54.40	1	54.20	54.90	0	2,464	0.00%
2021/09/14	0	0.00	5	54.80	54.90	-5	2,499	-0.20%
2021/09/13	6	54.67	0	0.00	54.90	6	2,506	0.24%
2021/09/06	1	56.90	0	0.00	56.20	1	2,541	0.04%
2021/09/03	10	56.90	0	0.00	56.90	10	2,534	0.39%
2021/09/01	0	0.00	2	55.20	55.50	-2	2,487	-0.08%
2021/08/30	3	54.00	0	0.00	54.20	3	2,461	0.12%
2021/08/25	10	54.90	0	0.00	54.90	10	2,445	0.41%
2021/08/24	0	0.00	1	54.70	54.80	-1	2,441	-0.04%
2021/08/20	1	56.20	0	0.00	56.10	1	2,392	0.04%
2021/08/19	1	56.20	0	0.00	56.20	1	2,337	0.04%
2021/08/17	1	57.20	0	0.00	56.80	1	2,295	0.04%
2021/08/16	2	56.40	0	0.00	56.30	2	2,273	0.09%
2021/08/13	2	55.80	0	0.00	55.90	2	2,251	0.09%
2021/08/12	1	56.00	0	0.00	56.10	1	2,238	0.04%
2021/08/11	7	55.63	11.1	55.39	55.50	-4.1	2,251	-0.18%
2021/08/10	6.1	56.90	63	56.70	56.50	-57	2,183	-2.61%
2021/08/09	11	57.78	17	57.58	57.50	-6	2,138	-0.28%
2021/08/06	1	60.30	0	0.00	60.70	1	1,997	0.05%
2021/08/05	1	60.90	0	0.00	60.80	1	2,098	0.05%
2021/08/04	82	61.41	10	61.50	61.40	72	2,236	3.22%
2021/08/03	11	60.96	6	61.00	61.00	5	2,297	0.22%
2021/08/02	5	60.20	0	0.00	60.80	5	2,338	0.21%
2021/07/28	3	59.33	0	0.00	59.30	3	2,358	0.13%
2021/07/27	2	59.80	0	0.00	59.60	2	2,441	0.08%
2021/07/26	1	59.90	0	0.00	59.90	1	2,514	0.04%
2021/07/22	2	59.70	0	0.00	59.70	2	2,803	0.07%
2021/06/30	1	60.20	0	0.00	60.10	1	3,416	0.03%
2021/06/29	0	0.00	1	60.40	60.60	-1	3,451	-0.03%
2021/06/28	0	0.00	2	60.80	60.80	-2	3,482	-0.06%
2021/06/21	0	0.00	1	58.70	58.60	-1	3,529	-0.03%
2021/06/17	11	59.25	12	58.91	59.00	-1	3,535	-0.03%
2021/06/16	0	0.00	1	59.20	59.20	-1	3,566	-0.03%
2021/06/15	0	0.00	1	57.70	59.00	-1	3,558	-0.03%
2021/06/04	1	58.00	0	0.00	57.90	1	3,677	0.03%
2021/06/03	7	58.46	6	58.80	58.40	1	3,758	0.03%
2021/06/02	0	0.00	1	58.30	58.40	-1	3,898	-0.03%
2021/05/31	0	57.00	0	0.00	57.70	0	3,986	0.00%
2021/05/28	0	0.00	2	56.40	56.60	-2	3,988	-0.05%
2021/05/25	0.1	56.70	0	0.00	56.50	0.1	4,009	0.00%
2021/05/20	0	0.00	1	56.10	56.90	-1	4,068	-0.02%
2021/05/17	0.1	55.16	0.1	57.20	54.50	0	4,039	0.00%
2021/05/13	3	56.70	1	56.80	56.40	2	3,896	0.05%
2021/05/12	1	54.70	0	0.00	55.40	1	3,777	0.03%
2021/05/11	4	59.80	0	0.00	59.20	4	3,640	0.11%
2021/05/10	18	59.50	16	59.55	60.50	2	3,576	0.06%
2021/05/05	0	0.00	1	58.50	58.60	-1	3,526	-0.03%
2021/05/04	3	58.10	5	58.30	58.90	-2	3,504	-0.06%
2021/05/03	0	0.00	2	60.55	60.10	-2	3,424	-0.06%
2021/04/29	3.9	60.10	4	61.10	59.90	-0.1	3,364	0.00%
2021/04/28	1	59.95	7.9	59.74	61.30	-6.8	3,249	-0.21%
2021/04/27	1	58.30	0	0.00	58.10	1	3,135	0.03%
2021/04/26	3	57.60	1	57.90	58.00	2	3,121	0.06%
2021/04/23	13	57.61	13	57.81	57.50	0	3,122	0.00%
2021/04/22	2	58.85	2	58.95	57.90	0	3,093	0.00%
2021/04/20	2.1	57.71	0	0.00	58.00	2.1	2,976	0.07%
2021/04/16	1	56.90	1	57.00	57.00	0	2,948	0.00%
2021/04/13	1	56.50	1	56.50	56.10	0	2,959	0.00%
2021/04/12	0	0.00	3	55.03	55.20	-3	3,012	-0.10%
2021/04/09	0	0.00	1	54.20	54.20	-1	3,138	-0.03%
2021/04/07	0	0.00	5	54.30	54.50	-5	3,199	-0.16%
2021/04/06	1	54.30	1	54.80	54.40	0	3,342	0.00%
2021/04/01	1	54.50	1	55.40	54.50	0	3,503	0.00%
2021/03/31	8.1	55.00	10.1	54.98	54.60	-2	3,561	-0.06%
2021/03/30	0	0.00	3	54.23	54.70	-3	3,507	-0.09%
2021/03/26	1	54.00	6	54.10	54.10	-5	3,484	-0.14%
2021/03/25	4	53.73	6	53.93	53.80	-2	3,464	-0.06%
2021/03/24	0	0.00	24	52.84	52.90	-24	3,422	-0.70%
2021/03/23	5	52.44	4	52.85	52.50	1	3,419	0.03%
2021/03/22	10	52.10	0	0.00	52.60	10	3,426	0.29%
2021/03/19	10	51.90	4	51.95	51.90	6	3,430	0.17%
2021/03/18	5	52.50	0	0.00	52.50	5	3,413	0.15%
2021/03/16	2	52.20	1	52.20	52.40	1	3,541	0.03%
2021/03/15	2	52.35	1	52.30	52.20	1	3,530	0.03%
2021/03/12	0	0.00	102	52.25	52.70	-102	3,521	-2.90%	大賣/鉅額交易
2021/03/11	1	52.40	0	0.00	52.30	1	3,524	0.03%
2021/03/10	3	53.50	35	53.90	53.20	-32	3,487	-0.92%
2021/03/09	22	53.04	9	52.90	53.20	13	3,445	0.38%
2021/03/08	11.8	52.77	21	52.82	53.00	-9.2	3,366	-0.27%
2021/03/05	60	51.07	24	51.30	51.00	36	3,222	1.12%
2021/03/04	5	51.00	0.4	51.10	50.70	4.6	3,212	0.14%
2021/03/03	0.1	49.90	1	49.95	50.30	-0.9	3,138	-0.03%
2021/03/02	1	50.30	0	0.00	49.85	1	3,113	0.03%
2021/02/26	1.2	50.00	18	50.00	50.00	-16.8	3,110	-0.54%
2021/02/25	9.1	50.29	8	50.20	50.30	1.1	3,093	0.04%
2021/02/24	0	0.00	10	50.30	50.10	-10	3,097	-0.32%
2021/02/23	0	0.00	4	50.30	50.20	-4	3,082	-0.13%
2021/02/19	7	50.27	78	50.13	50.30	-71	3,001	-2.37%
2021/02/18	28	49.32	16	49.29	49.65	12	2,976	0.40%
2021/02/17	14	49.00	13	48.94	48.95	1	2,983	0.03%
2021/02/05	2	48.10	0	0.00	48.40	2	2,987	0.07%
2021/02/04	0	0.00	20	48.23	48.30	-20	2,986	-0.67%
2021/02/03	1	48.00	0	0.00	48.30	1	3,008	0.03%
2021/02/02	0.1	48.00	0	0.00	47.85	0.1	3,026	0.00%
2021/02/01	2.1	48.02	0	0.00	47.90	2.1	3,001	0.07%
2021/01/26	3.1	49.32	8	48.80	48.85	-4.9	2,939	-0.17%
2021/01/25	7	48.87	7	49.04	49.00	0	2,936	0.00%
2021/01/22	1	49.00	3	49.22	49.20	-2	2,927	-0.07%
2021/01/21	3.3	48.11	11	47.80	48.00	-7.8	2,902	-0.27%
2021/01/20	15.5	48.02	32	48.04	47.65	-16.5	2,905	-0.57%
2021/01/19	3	49.03	14	48.72	48.95	-11	2,857	-0.38%
2021/01/18	5	48.65	0	0.00	48.50	5	2,862	0.17%
2021/01/15	1.3	48.93	2	49.35	48.90	-0.8	2,830	-0.03%
2021/01/14	3	50.20	4	50.13	49.85	-1	2,829	-0.04%
2021/01/13	0	0.00	2	50.20	50.10	-2	2,822	-0.07%
2021/01/12	0	0.00	1.1	50.22	50.00	-1.1	2,803	-0.04%
2021/01/11	119	50.89	9	50.80	51.00	110	2,781	3.96%	大買/鉅額交易
2021/01/08	6	49.91	0	0.00	50.10	6	2,724	0.22%
2021/01/07	3.1	49.70	19	50.05	50.00	-15.9	2,684	-0.59%
2021/01/06	4.3	49.82	7	49.57	49.65	-2.8	2,649	-0.10%
2021/01/05	2.3	50.02	2	50.10	50.20	0.3	2,609	0.01%
2021/01/04	7	51.71	3	51.73	51.00	4	2,554	0.16%
2020/12/31	1	50.50	1.1	50.98	50.80	-0.1	2,435	0.00%
2020/12/30	6	49.88	2	49.95	49.95	4	2,412	0.17%
2020/12/29	6	49.97	8	51.53	50.30	-2	2,400	-0.08%
2020/12/28	15	49.50	17	49.81	51.00	-2	2,253	-0.09%
2020/12/25	12	48.09	15	48.21	48.10	-3	2,062	-0.15%
2020/12/24	2	46.80	20	46.80	46.80	-18	1,951	-0.92%
2020/12/22	10	46.61	3	46.88	46.25	7	1,979	0.35%
2020/12/21	2	46.33	1.1	46.58	46.60	1	2,000	0.05%
2020/12/17	2	45.60	0	0.00	45.60	2	2,001	0.10%
2020/12/16	5	45.80	2	46.00	46.00	3	1,994	0.15%
2020/12/15	2	45.93	1.3	45.90	45.70	0.7	1,990	0.04%
2020/12/14	5	46.45	1	46.45	46.30	4	1,980	0.20%
2020/12/11	6	46.97	1	46.75	46.90	5	1,961	0.25%
2020/12/10	15.4	47.52	6	47.49	47.50	9.4	1,922	0.49%
2020/12/09	1	46.30	0	0.00	46.30	1	1,833	0.06%
2020/12/02	5	46.35	0	0.00	46.35	5	1,882	0.27%
2020/12/01	0	0.00	1	46.70	46.60	-1	1,919	-0.05%
2020/11/30	4	47.30	13	47.28	46.35	-9	2,025	-0.44%
2020/11/27	6	46.93	1	46.95	47.00	5	2,026	0.25%
2020/11/26	4	46.80	4	46.75	46.70	0	2,074	0.00%
2020/11/25	23	46.65	1	47.00	46.65	22	2,165	1.02%
2020/11/24	7	46.69	19	46.40	46.45	-12	2,277	-0.53%
2020/11/23	22	46.68	0	0.00	46.65	22	2,390	0.92%
2020/11/20	1	46.25	0.5	46.40	46.15	0.5	2,438	0.02%
2020/11/19	1.5	46.60	0	0.00	46.40	1.5	2,496	0.06%
2020/11/18	0	0.00	2	46.95	46.75	-2	2,515	-0.08%
2020/11/16	1	46.75	1	46.80	46.65	0	2,617	0.00%
2020/11/10	0	0.00	1	45.75	45.90	-1	2,745	-0.04%
2020/11/09	1	45.15	0	0.00	45.15	1	2,752	0.04%
2020/11/03	2	45.05	0	0.00	44.90	2	2,833	0.07%
2020/11/02	0.1	44.88	0	0.00	44.85	0.1	2,839	0.00%
2020/10/28	3	45.50	1	45.55	45.70	2	2,830	0.07%
2020/10/27	0	0.00	0.1	45.55	45.45	-0.1	2,816	0.00%
2020/10/26	0	0.00	1	45.75	45.60	-1	2,816	-0.04%
2020/10/23	4	45.50	4	45.35	45.30	0	2,798	0.00%
2020/10/21	12	45.40	13	45.39	45.50	-1	2,807	-0.04%
2020/10/19	4	45.00	5	45.02	45.25	-1	2,816	-0.04%
2020/10/16	0	0.00	1	44.95	44.75	-1	2,821	-0.04%
2020/10/15	2	44.75	0	0.00	44.75	2	2,864	0.07%
2020/09/29	1	42.20	0	0.00	42.10	1	3,136	0.03%
2020/09/28	0	0.00	2	42.10	42.25	-2	3,160	-0.06%
2020/09/24	2	42.35	5	41.72	41.50	-3	3,190	-0.09%
2020/09/23	2	43.03	0	0.00	42.85	2	3,154	0.06%
2020/09/11	1	43.10	0	0.00	43.00	1	3,168	0.03%
2020/09/07	1	43.10	1	43.65	43.50	0	3,171	0.00%
2020/09/04	3	43.12	0	0.00	43.60	3	3,183	0.09%
2020/09/03	6	43.76	0	0.00	43.50	6	3,162	0.19%
2020/09/02	1	44.30	0	0.00	44.50	1	3,078	0.03%
2020/09/01	2	44.55	0	0.00	44.45	2	3,094	0.06%
2020/08/31	2	45.38	0	0.00	45.25	2	3,068	0.07%
2020/08/28	1	46.65	5	46.64	46.45	-4	2,979	-0.13%
2020/08/27	29	49.27	24	49.06	48.95	5	2,876	0.17%
2020/08/26	1	49.20	0	0.00	48.90	1	2,753	0.04%
2020/08/21	0	0.00	3	49.10	48.85	-3	2,666	-0.11%
2020/08/20	2	48.53	0	0.00	47.90	2	2,639	0.08%
2020/08/19	1	49.55	1	49.45	49.60	0	2,575	0.00%
2020/08/18	0	0.00	2	49.03	48.95	-2	2,562	-0.08%
2020/08/17	2	48.75	19	47.81	48.90	-17	2,538	-0.67%
2020/08/14	8	47.08	7	47.10	47.15	1	2,482	0.04%
2020/08/13	0	0.00	4	46.75	46.85	-4	2,509	-0.16%
2020/08/12	2	46.15	0	0.00	46.15	2	2,599	0.08%
2020/08/11	2	46.30	0	0.00	46.25	2	2,673	0.07%
2020/08/10	0	0.00	2	47.00	47.00	-2	2,707	-0.07%
2020/08/04	0	0.00	6	46.52	46.25	-6	2,825	-0.21%
2020/07/31	22	46.06	5	46.22	46.10	17	2,925	0.58%
2020/07/29	1	45.30	0	0.00	45.30	1	3,030	0.03%
2020/07/28	5	45.58	5	45.84	45.10	0	3,046	0.00%
2020/07/27	1	45.70	2	45.60	45.60	-1	3,056	-0.03%
2020/07/24	1	46.00	0	0.00	45.90	1	3,119	0.03%
2020/07/23	0	0.00	3	46.35	46.45	-3	3,140	-0.10%
2020/07/22	2	46.20	0	0.00	46.15	2	3,153	0.06%
2020/07/20	3	47.35	3	47.27	47.45	0	3,156	0.00%
2020/07/17	4	46.48	12	46.76	46.20	-8	3,124	-0.26%
2020/07/16	1	46.95	3	47.22	47.10	-2	3,093	-0.06%
2020/07/15	0	0.00	12	46.52	47.00	-12	3,025	-0.40%
2020/07/14	21	45.16	11	45.29	45.15	10	2,974	0.34%
2020/07/13	6	44.98	10	44.77	44.95	-4	2,935	-0.14%
2020/07/08	0	0.00	1	44.00	44.10	-1	2,928	-0.03%
2020/07/02	0	0.00	3	43.50	43.60	-3	2,911	-0.10%
2020/07/01	0	0.00	1	43.00	42.95	-1	2,924	-0.03%
2020/06/29	1	42.75	0	0.00	42.60	1	3,023	0.03%
2020/06/24	2	43.10	0	0.00	43.05	2	3,061	0.07%
2020/06/22	1	43.15	0	0.00	43.05	1	3,087	0.03%
2020/06/19	2	43.50	0	0.00	43.10	2	3,104	0.06%
2020/06/18	2	43.83	4	43.78	43.80	-2	3,094	-0.06%
2020/06/17	2	43.85	2	44.20	43.10	0	3,072	0.00%
2020/06/16	0	0.00	2	43.10	43.10	-2	3,075	-0.07%
2020/06/15	0	0.00	2	43.00	42.70	-2	3,137	-0.06%
2020/06/12	3	41.97	0	0.00	42.25	3	3,153	0.10%
2020/06/11	3	43.03	1	42.80	42.55	2	3,178	0.06%
2020/06/10	2	43.40	0	0.00	43.55	2	3,176	0.06%
2020/06/09	1	43.50	0	0.00	43.55	1	3,234	0.03%
2020/06/08	2	43.73	0	0.00	43.80	2	3,261	0.06%
2020/06/04	1	44.05	0.6	44.10	44.15	0.4	3,264	0.01%
2020/06/03	0	0.00	2	43.80	44.10	-2	3,333	-0.06%
2020/05/29	1	43.40	2	43.50	43.00	-1	3,308	-0.03%
2020/05/28	4	43.94	0	0.00	43.75	4	3,286	0.12%
2020/05/26	2	44.25	0	0.00	44.20	2	3,277	0.06%
2020/05/25	0	0.00	2	44.10	44.25	-2	3,253	-0.06%
2020/05/22	1	43.40	9	43.60	43.20	-8	3,224	-0.25%
2020/05/21	10	43.97	0	0.00	44.00	10	3,204	0.31%
2020/05/20	2	44.15	0	0.00	43.85	2	3,194	0.06%
2020/05/19	0	0.00	6	44.64	44.80	-6	3,156	-0.19%
2020/05/18	2	43.90	3.1	43.77	43.90	-1.1	3,046	-0.03%
2020/05/15	1	42.10	1	42.90	42.80	0	2,985	0.00%
2020/05/14	2	42.35	1	42.90	41.90	1	2,929	0.03%
2020/05/13	2	41.80	3	42.02	42.35	-1	2,883	-0.03%
2020/05/12	3.2	41.87	4	42.43	42.15	-0.9	2,867	-0.03%
2020/05/11	5	42.80	6	42.88	43.00	-1	2,814	-0.04%
2020/05/08	17	42.99	17	43.06	43.35	0	2,793	0.00%
2020/05/07	0.3	42.15	1	42.15	42.25	-0.7	2,723	-0.03%
2020/05/06	3	42.03	4	42.03	41.50	-1	2,732	-0.04%
2020/05/05	5	41.64	2	41.75	41.95	3	2,696	0.11%
2020/05/04	2	40.90	0	0.00	40.85	2	2,635	0.08%
2020/04/30	1	41.60	3	41.35	41.45	-2	2,619	-0.08%
2020/04/29	3	41.47	2	41.60	41.45	1	2,599	0.04%
2020/04/28	2	39.95	2	40.35	40.70	0	2,530	0.00%
2020/04/27	0	0.00	2	39.83	39.90	-2	2,546	-0.08%
2020/04/24	6	39.50	4	39.84	39.80	2	2,535	0.08%
2020/04/23	1	39.10	1	39.30	39.30	0	2,481	0.00%
2020/04/22	0	0.00	6	38.20	38.55	-6	2,464	-0.24%
2020/04/21	6.1	38.76	5	38.65	38.65	1.1	2,460	0.04%
2020/04/15	2	39.28	3.1	39.55	39.70	-1.1	2,387	-0.05%
2020/04/06	8	36.95	0	0.00	37.05	8	2,390	0.33%
2020/03/31	0	0.00	10	37.35	36.95	-10	2,330	-0.43%
2020/03/20	2	34.10	1	33.35	34.20	1	2,633	0.04%
2020/03/19	3	32.00	3	32.40	32.00	0	2,620	0.00%
2020/03/18	1	35.05	1	35.05	34.70	0	2,586	0.00%
2020/03/17	2	35.15	1	35.80	35.25	1	2,605	0.04%
2020/03/16	1	36.10	0	0.00	35.80	1	2,565	0.04%
2020/03/13	8	35.88	8	36.03	36.00	0	2,543	0.00%
2020/03/12	12	37.65	0	0.00	37.40	12	2,469	0.49%
2020/03/10	3	38.25	1	37.70	38.40	2	2,442	0.08%
2020/03/09	6	39.05	0	0.00	38.65	6	2,495	0.24%
2020/03/06	2.1	40.00	0	0.00	40.05	2.1	2,473	0.08%
2020/03/05	0	0.00	0	40.40	40.30	0	2,496	0.00%
2020/03/04	2	39.95	1	40.05	40.00	1	2,515	0.04%
2020/03/03	6	40.17	0	0.00	40.15	6	2,510	0.24%
2020/03/02	2	39.85	2	39.80	40.00	0	2,509	0.00%
2020/02/27	2	40.13	0	0.00	40.30	2	2,496	0.08%
2020/02/26	2	40.20	0	0.00	40.15	2	2,502	0.08%
2020/02/25	0	0.00	2	40.15	40.45	-2	2,544	-0.08%
2020/02/24	2	40.50	2	40.60	40.55	0	2,540	0.00%
2020/02/21	0.1	41.00	10	41.40	40.95	-9.9	2,540	-0.39%
2020/02/20	0	0.00	7	41.30	41.30	-7	2,548	-0.27%
2020/02/19	6	41.26	6	41.55	41.45	0	2,564	0.00%
2020/02/18	2	41.80	0	0.00	41.45	2	2,571	0.08%
2020/02/17	19	40.75	5	40.93	40.95	14	2,580	0.54%
2020/02/13	1	40.70	0	0.00	40.70	1	2,730	0.04%
2020/02/10	0	0.00	2.4	40.15	40.25	-2.4	2,754	-0.09%
2020/02/07	2	40.90	0	0.00	40.50	2	2,744	0.07%
2020/02/04	2	41.10	1	41.25	41.05	1	2,714	0.04%
2020/01/15	2	42.90	2	43.15	42.85	0	2,675	0.00%
2020/01/14	0.1	43.10	0	0.00	43.05	0.1	2,686	0.00%
2020/01/07	2	42.90	1	42.95	43.00	1	2,744	0.04%
2020/01/06	1	41.95	0	0.00	42.00	1	2,715	0.04%
2020/01/03	2	42.65	0	0.00	42.45	2	2,692	0.07%
2020/01/02	0	0.00	1	43.20	43.20	-1	2,630	-0.04%
2019/12/27	0	0.00	1	43.90	43.90	-1	2,578	-0.04%
2019/12/23	4	44.23	7	44.17	44.15	-3	2,553	-0.12%
2019/12/20	1	44.45	2	45.20	44.70	-1	2,525	-0.04%
2019/12/19	46	44.82	47	44.92	44.80	-1	2,487	-0.04%
2019/12/18	31	42.82	31	43.25	43.70	0	2,326	0.00%
2019/12/17	1	42.15	2	41.80	42.15	-1	2,132	-0.05%
2019/12/13	1	41.30	0	0.00	41.30	1	2,090	0.05%
2019/12/12	0	0.00	11	41.85	41.95	-11	2,069	-0.53%
2019/12/11	2	41.20	1	41.35	41.40	1	2,037	0.05%
2019/12/10	3	41.02	0	0.00	41.10	3	2,034	0.15%
2019/12/09	2	41.45	1	41.50	41.50	1	2,024	0.05%
2019/12/06	0	0.00	1	41.65	41.60	-1	2,019	-0.05%
2019/12/05	1	41.50	1	41.70	41.55	0	2,010	0.00%
2019/12/04	10	41.48	8	41.51	41.45	2	1,983	0.10%
2019/12/03	3	40.62	0	0.00	40.65	3	1,891	0.16%
2019/12/02	5	39.65	0	0.00	40.10	5	1,845	0.27%
2019/11/25	1	39.40	0	0.00	39.40	1	1,821	0.05%
2019/11/22	0	0.00	1	39.55	39.45	-1	1,842	-0.05%
2019/11/20	0	0.00	1	40.25	40.25	-1	1,836	-0.05%
2019/11/19	0	0.00	6	40.45	40.35	-6	1,851	-0.32%
2019/11/18	10	39.86	0	0.00	40.00	10	1,839	0.54%
2019/11/15	1	39.70	0	0.00	39.70	1	1,812	0.06%
2019/11/14	3	39.85	5	39.97	39.90	-2	1,845	-0.11%
2019/11/13	6	39.41	6	39.59	39.75	0	1,837	0.00%
2019/11/12	1	38.80	8	38.88	38.80	-7	1,731	-0.40%
2019/11/08	2	38.40	0	0.00	38.30	2	1,731	0.12%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/04	1	37.65	0	0.00	37.90	1	1,763	0.06%
2019/11/01	8	37.68	0	0.00	37.75	8	1,818	0.44%
2019/10/31	0	0.00	10	38.05	37.70	-10	1,827	-0.55%
2019/10/29	2	37.95	2	37.70	37.60	0	1,862	0.00%
2019/10/25	13	38.10	4	38.11	38.20	9	1,897	0.47%
2019/10/21	20	38.13	31	37.90	38.00	-11	1,830	-0.60%
2019/10/18	3	37.20	3	37.40	37.85	0	1,804	0.00%
2019/10/17	13	37.23	3	37.30	37.35	10	1,750	0.57%
2019/10/16	26	37.41	35.2	37.56	37.60	-9.2	1,739	-0.53%
2019/10/14	0	0.00	0.1	37.00	36.90	-0.1	1,724	0.00%
2019/10/09	16	36.92	3	36.85	36.80	13	1,713	0.76%
2019/10/08	0	0.00	1	37.20	37.10	-1	1,698	-0.06%
2019/10/04	6	37.18	5	37.15	37.15	1	1,690	0.06%
2019/10/03	3	37.20	3	37.35	37.40	0	1,689	0.00%
2019/10/02	5	37.52	4	37.40	37.40	1	1,696	0.06%
2019/10/01	6	37.65	0	0.00	37.60	6	1,692	0.35%
2019/09/27	0	0.00	23	37.75	37.70	-23	1,688	-1.36%
2019/09/26	4	38.10	10	38.00	38.15	-6	1,682	-0.36%
2019/09/24	0	0.00	1	38.10	38.00	-1	1,737	-0.06%
2019/09/23	1	38.70	0	0.00	38.30	1	1,765	0.06%
2019/09/19	1	39.25	1	39.00	38.95	0	1,867	0.00%
2019/09/18	5	38.91	2	39.10	38.95	3	2,081	0.14%
2019/09/17	3	38.08	6	38.45	38.30	-3	2,070	-0.14%
2019/09/16	31	38.21	2	38.35	38.30	29	2,065	1.40%
2019/09/11	1	37.85	0	0.00	37.85	1	2,063	0.05%
2019/09/06	4	37.86	0	0.00	37.65	4	2,068	0.19%
2019/09/03	0	0.00	2	37.55	37.75	-2	2,090	-0.10%
2019/08/28	0	0.00	1.7	37.00	36.80	-1.7	2,160	-0.08%
2019/08/27	3	36.75	9	36.74	36.95	-6	2,170	-0.28%
2019/08/23	1.6	39.42	0	0.00	39.40	1.6	2,150	0.07%
2019/08/22	1	38.85	1	39.00	39.20	0	2,172	0.00%
2019/08/21	4	38.99	1	39.10	38.95	3	2,196	0.14%
2019/08/19	3	39.30	0	0.00	38.80	3	2,281	0.13%
2019/08/16	1	39.95	0	0.00	39.35	1	2,257	0.04%
2019/08/15	0	0.00	4	39.93	39.85	-4	2,265	-0.18%
2019/08/14	3	41.45	0	0.00	40.10	3	2,340	0.13%
2019/08/08	2	41.50	2	41.25	41.20	0	2,514	0.00%
2019/08/07	2	41.95	9	41.47	41.00	-7	2,521	-0.28%
2019/08/06	0	0.00	3	39.90	41.15	-3	2,497	-0.12%
2019/08/05	1	41.20	4	41.55	40.75	-3	2,518	-0.12%
2019/08/02	2	40.60	2	40.85	40.80	0	2,453	0.00%
2019/08/01	1	40.55	1	40.90	40.80	0	2,449	0.00%
2019/07/30	0	0.00	2	40.25	40.45	-2	2,435	-0.08%
2019/07/29	7	40.55	4	40.50	40.70	3	2,425	0.12%
2019/07/24	5	39.92	4	39.80	39.65	1	2,391	0.04%
2019/07/23	2	39.90	0	0.00	39.80	2	2,388	0.08%
2019/07/19	0	0.00	1	39.60	39.60	-1	2,412	-0.04%
2019/07/17	3	39.25	3	39.10	39.10	0	2,440	0.00%
2019/07/16	1	39.25	0	0.00	39.30	1	2,459	0.04%
2019/07/10	2	39.75	0	0.00	39.90	2	2,453	0.08%
2019/07/08	3	39.30	3	39.40	39.40	0	2,437	0.00%
2019/07/05	5	39.42	7	39.46	39.50	-2	2,441	-0.08%
2019/07/03	3	39.40	0	0.00	39.40	3	2,439	0.12%
2019/07/02	3	39.40	3	39.35	39.35	0	2,436	0.00%
2019/07/01	0	0.00	5	39.40	39.15	-5	2,421	-0.21%
2019/06/27	1	40.45	0	0.00	40.45	1	2,339	0.04%
2019/06/26	5	40.80	0	0.00	40.45	5	2,315	0.22%
2019/06/25	13	40.33	17	40.79	40.80	-4	2,236	-0.18%
2019/06/24	2	38.95	3	39.45	39.35	-1	2,014	-0.05%
2019/06/19	1	38.90	0	0.00	38.90	1	1,969	0.05%
2019/06/12	0	0.00	2	38.55	38.40	-2	1,927	-0.11%
2019/06/10	5	39.55	4	39.26	39.55	1	1,921	0.05%
2019/06/06	2	38.93	0	0.00	39.05	2	1,914	0.10%
2019/06/04	0	0.00	3	38.70	39.05	-3	1,879	-0.16%
2019/06/03	4	38.43	1	38.10	38.35	3	1,841	0.16%
2019/05/31	2	38.58	1	38.50	38.55	1	1,814	0.06%
2019/05/29	8	38.88	25	38.50	39.20	-17	1,754	-0.97%
2019/05/27	0	0.00	2	39.15	39.00	-2	1,660	-0.12%
2019/05/24	2	38.05	0	0.00	38.05	2	1,579	0.13%
2019/05/22	8	38.22	4	37.90	38.00	4	1,540	0.26%
2019/05/21	18	38.33	4	38.38	38.30	14	1,506	0.93%
2019/05/20	10	37.79	6	38.30	38.15	4	1,428	0.28%
2019/05/17	4	36.70	5	37.01	37.50	-1	1,319	-0.08%
2019/05/09	0	0.00	1	35.50	35.40	-1	1,103	-0.09%
2019/05/08	12	35.97	0	0.00	35.95	12	1,091	1.10%
2019/05/03	0	0.00	10	35.35	35.30	-10	1,056	-0.95%
2019/04/30	10	35.20	0	0.00	35.10	10	1,064	0.94%
2019/04/29	0.3	35.45	0	0.00	35.40	0.3	1,059	0.03%
2019/04/25	1	35.65	0	0.00	35.60	1	1,052	0.10%
2019/04/22	0	0.00	18	35.55	35.90	-18	1,047	-1.72%
2019/04/17	0	0.00	3	35.10	35.15	-3	1,134	-0.26%
2019/03/29	0	0.00	6	35.30	35.30	-6	1,478	-0.41%
2019/03/27	0.5	35.10	0	0.00	35.05	0.5	1,479	0.03%
2019/03/25	0	0.00	2	34.75	35.05	-2	1,552	-0.13%
2019/03/21	2	35.00	0	0.00	34.95	2	1,669	0.12%
2019/03/14	2	34.75	0	0.00	34.90	2	1,647	0.12%
2019/03/08	0	0.00	0.1	34.75	34.70	-0.1	1,593	-0.01%
2019/02/26	1	34.75	0	0.00	34.70	1	1,603	0.06%
2019/02/22	0.2	35.00	0	0.00	35.00	0.2	1,593	0.01%
2019/02/20	0	0.00	2	34.75	35.05	-2	1,580	-0.13%
2019/02/18	0	0.00	4	35.05	35.20	-4	1,568	-0.25%
2019/02/15	1	34.40	0	0.00	34.40	1	1,538	0.06%
2019/02/13	2	34.93	1	34.90	34.85	1	1,532	0.07%
2019/02/12	6	34.75	0	0.00	34.75	6	1,540	0.39%
2019/01/30	0	0.00	33	34.69	34.70	-33	1,536	-2.15%
2019/01/28	10	34.60	0	0.00	34.85	10	1,528	0.65%
2019/01/22	5	34.50	0	0.00	34.50	5	1,539	0.32%
2019/01/18	0	0.00	1	34.85	34.80	-1	1,587	-0.06%
2019/01/15	1	35.10	0	0.00	35.10	1	1,609	0.06%
2019/01/11	0	0.00	2	34.85	34.80	-2	1,653	-0.12%
2019/01/10	2	35.58	0	0.00	35.25	2	1,628	0.12%
2019/01/09	0	0.00	1	35.00	35.20	-1	1,576	-0.06%
2019/01/08	0	0.00	0.9	34.75	34.75	-0.9	1,542	-0.06%
2019/01/07	11	35.03	4	35.28	35.20	7	1,527	0.46%
2019/01/04	20	34.78	23	34.81	34.80	-3	1,486	-0.20%
2018/12/25	0	0.00	6.7	34.17	33.90	-6.7	1,349	-0.50%
2018/12/24	0	0.00	0.5	34.40	34.40	-0.5	1,326	-0.04%
2018/12/21	1	33.00	0	0.00	33.00	1	1,231	0.08%
2018/12/19	3	32.83	0	0.00	32.75	3	1,215	0.25%
2018/12/18	5	34.19	15	34.08	32.80	-10	1,208	-0.83%
2018/12/17	37	35.04	10	35.14	34.35	27	1,179	2.29%
2018/12/14	2	34.30	2	34.50	33.95	0	1,123	0.00%
2018/12/13	2	32.55	4	33.05	33.00	-2	1,078	-0.19%
2018/12/12	2	31.95	0	0.00	32.10	2	1,085	0.18%
2018/12/05	1	32.45	0	0.00	32.50	1	1,139	0.09%
2018/11/28	6	32.20	0	0.00	32.35	6	1,349	0.44%
2018/11/16	0	0.00	1	31.25	31.45	-1	1,621	-0.06%
2018/11/12	0.1	30.60	0	0.00	30.50	0.1	1,668	0.01%
2018/11/06	3	30.80	0	0.00	31.00	3	1,787	0.17%
2018/11/05	0	0.00	10	31.05	31.10	-10	1,796	-0.56%
2018/10/23	2	31.50	0	0.00	31.30	2	1,822	0.11%
2018/10/19	4	31.80	9	32.14	31.40	-5	1,810	-0.28%
2018/10/16	0.1	33.75	0	0.00	33.65	0.1	1,757	0.01%
2018/10/11	5	34.00	0	0.00	34.00	5	1,759	0.28%
2018/09/28	16	37.67	6	37.70	37.75	10	1,754	0.57%
2018/09/21	5	37.80	0	0.00	37.80	5	1,783	0.28%
2018/09/20	0	0.00	2	37.40	37.40	-2	1,786	-0.11%
2018/09/18	0	0.00	1	37.00	36.95	-1	1,816	-0.06%
2018/09/12	0	0.00	3	35.70	35.95	-3	1,940	-0.15%
2018/09/11	1	35.80	0	0.00	36.05	1	1,937	0.05%
2018/09/10	7	35.86	0	0.00	35.35	7	1,938	0.36%
2018/09/07	1	36.50	0	0.00	36.20	1	1,938	0.05%
2018/09/06	0	0.00	10	37.00	36.70	-10	1,927	-0.52%
2018/09/05	0.3	37.10	0	0.00	37.00	0.3	1,907	0.02%
2018/09/03	0	0.00	9	41.87	41.75	-9	1,758	-0.51%
2018/08/31	14	41.82	15	41.70	41.80	-1	1,700	-0.06%
2018/08/30	0.8	41.55	0	0.00	41.60	0.8	1,672	0.05%
2018/08/29	10	41.15	0	0.00	41.25	10	1,637	0.61%
2018/08/14	1	39.55	0	0.00	39.70	1	1,651	0.06%
2018/08/13	7	39.66	0	0.00	39.75	7	1,674	0.42%
2018/08/06	10	41.09	21	40.98	41.00	-11	1,890	-0.58%
2018/08/03	10	40.11	0	0.00	40.15	10	1,853	0.54%
2018/08/01	1	39.65	0	0.00	39.80	1	1,844	0.05%
2018/07/30	10	39.90	0	0.00	39.95	10	1,845	0.54%
2018/06/25	1	40.55	0	0.00	40.60	1	2,230	0.04%
2018/06/21	0	0.00	13	40.92	42.00	-13	2,167	-0.60%
2018/06/11	11	39.90	0	0.00	39.80	11	2,151	0.51%
2018/06/07	1	39.80	0	0.00	39.50	1	2,189	0.05%
2018/06/04	0	0.00	10	39.90	39.75	-10	2,299	-0.43%
2018/06/01	7	39.32	0	0.00	39.45	7	2,357	0.30%
2018/05/30	1	38.70	0	0.00	38.65	1	2,458	0.04%
2018/05/28	10	39.55	0	0.00	39.40	10	2,694	0.37%
2018/05/22	1	39.50	0	0.00	39.35	1	2,679	0.04%
2018/05/21	2	39.50	5	39.65	39.80	-3	2,652	-0.11%
2018/05/18	0	0.00	30	40.41	40.35	-30	2,614	-1.15%
2018/05/16	17	41.07	12	41.37	41.50	5	2,514	0.20%
2018/05/15	68	39.12	97	39.22	39.95	-29	2,406	-1.20%
2018/05/11	20	37.65	0	0.00	37.35	20	2,317	0.86%
2018/05/10	10	37.65	0	0.00	37.65	10	2,302	0.43%
2018/05/04	5	37.70	0	0.00	37.65	5	2,252	0.22%
2018/05/02	0	0.00	5	37.80	37.75	-5	2,202	-0.23%
2018/04/30	5	38.26	4	38.31	38.35	1	2,161	0.05%
2018/04/27	0	0.00	3	36.62	37.25	-3	2,072	-0.14%
2018/04/26	1	36.80	7.7	36.88	36.25	-6.7	2,026	-0.33%
2018/04/25	7	35.56	5	36.01	36.30	2	1,975	0.10%
2018/04/24	6	35.88	1	35.65	35.75	5	1,931	0.26%
2018/04/23	0	0.00	6	35.96	35.75	-6	1,954	-0.31%
2018/04/18	2	34.33	1	34.70	34.00	1	1,863	0.05%
2018/04/11	0	0.00	2	34.85	34.80	-2	1,886	-0.11%
2018/04/10	2	35.25	1	35.25	35.25	1	1,878	0.05%
2018/04/02	0	0.00	1	34.55	34.75	-1	1,920	-0.05%
2018/03/30	2	34.65	2	35.00	34.30	0	1,938	0.00%
2018/03/29	2	34.25	1	34.60	34.55	1	1,922	0.05%
2018/03/28	1	34.75	0	0.00	34.60	1	1,936	0.05%
2018/03/27	0	0.00	1	35.10	34.85	-1	1,934	-0.05%
2018/03/23	0	0.00	2	34.08	34.10	-2	1,934	-0.10%
2018/03/22	1	35.20	0	0.00	35.00	1	1,915	0.05%
2018/03/19	1	35.70	1	35.60	35.60	0	1,906	0.00%
2018/03/16	1	35.15	1	35.35	35.45	0	1,897	0.00%
2018/03/14	1	35.30	1	35.55	35.30	0	1,872	0.00%
2018/03/13	6	35.56	1	35.60	35.40	5	1,873	0.27%
2018/03/12	1	35.10	0	0.00	35.55	1	1,831	0.05%
2018/03/09	0	0.00	1	35.90	36.00	-1	1,801	-0.06%
2018/03/08	0	0.00	1	35.80	36.15	-1	1,779	-0.06%
2018/03/07	2	36.13	1	35.65	35.65	1	1,714	0.06%
2018/03/05	3	35.37	1	35.50	35.20	2	1,645	0.12%
2018/03/02	21	35.15	57	35.23	35.90	-36	1,565	-2.30%
2018/03/01	48	34.73	50	34.69	34.95	-2	1,357	-0.15%
2018/02/27	3	34.30	14	34.40	33.95	-11	1,273	-0.86%
2018/02/26	35	34.16	15	34.27	34.30	20	1,256	1.59%
2018/02/22	1	32.70	0	0.00	32.80	1	1,248	0.08%
2018/02/02	0	0.00	3	33.65	33.70	-3	1,234	-0.24%
2018/01/30	10	34.28	0	0.00	34.20	10	1,364	0.73%
2018/01/29	10	34.25	0	0.00	34.30	10	1,372	0.73%
2018/01/26	6	34.50	0	0.00	34.50	6	1,376	0.44%
2018/01/25	0	0.00	10	34.33	34.30	-10	1,405	-0.71%
2018/01/22	10	34.60	0	0.00	34.60	10	1,443	0.69%
2018/01/17	0	0.00	4	34.53	34.65	-4	1,570	-0.25%
2018/01/10	10	34.00	0	0.00	34.20	10	1,640	0.61%
2018/01/08	10	33.90	0	0.00	34.00	10	1,683	0.59%
2018/01/03	10	33.55	0	0.00	33.30	10	1,851	0.54%