大成 (1210)-福勝券商分點個股進出

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
52.8
漲跌
--
漲幅
0.00%
成交量
561張
產業
上市食品類股
1131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

大成 (1210)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	3	52.70	0	0.00	52.80	3	955	0.31%
2024/11/14	0	0.00	2	51.30	51.30	-2	948	-0.21%
2024/11/13	0	0.00	1	51.20	51.20	-1	946	-0.11%
2024/11/12	5	51.30	10	51.10	51.00	-5	940	-0.53%
2024/11/05	1	51.30	0	0.00	51.10	1	952	0.11%
2024/10/29	0.1	51.10	0	0.00	51.20	0.1	1,098	0.01%
2024/10/25	2	50.80	0	0.00	50.90	2	1,123	0.18%
2024/10/22	1	51.40	0	0.00	51.50	1	1,155	0.09%
2024/10/15	0	0.00	1	51.80	51.90	-1	1,192	-0.08%
2024/10/14	1	51.60	0	0.00	51.80	1	1,207	0.08%
2024/10/11	0.1	52.10	0	0.00	52.10	0.1	1,209	0.00%
2024/10/04	1	51.80	0	0.00	51.90	1	1,227	0.08%
2024/09/26	1	51.50	0	0.00	51.30	1	1,258	0.08%
2024/09/25	13	51.49	0	0.00	51.40	13	1,266	1.03%
2024/09/06	0.1	51.40	0	0.00	51.20	0.1	1,250	0.00%
2024/09/05	0.1	51.40	0	0.00	51.00	0.1	1,259	0.01%
2024/09/04	1	51.70	0	0.00	51.30	1	1,263	0.08%
2024/08/30	0	0.00	0.3	52.90	53.60	-0.3	1,262	-0.03%
2024/08/21	0	0.00	0.3	52.20	52.10	-0.3	1,345	-0.02%
2024/08/19	0.1	52.20	0	0.00	52.00	0.1	1,357	0.01%
2024/08/16	0.1	52.30	0	0.00	52.00	0.1	1,363	0.01%
2024/08/13	1.4	52.39	0	0.00	52.50	1.4	1,408	0.10%
2024/08/09	0	0.00	1	53.60	53.00	-1	1,435	-0.07%
2024/08/06	3	51.83	0	0.00	52.20	3	1,468	0.20%
2024/08/05	1	51.50	0	0.00	51.30	1	1,451	0.07%
2024/08/01	3	54.77	0	0.00	55.20	3	1,416	0.21%
2024/07/31	0	0.00	1	57.60	57.50	-1	1,376	-0.07%
2024/07/30	5	57.30	0	0.00	57.40	5	1,364	0.37%
2024/07/29	0	0.00	6	57.90	57.60	-6	1,358	-0.44%
2024/07/26	2	57.40	0	0.00	57.40	2	1,359	0.15%
2024/07/18	0	0.00	0.1	58.30	58.40	-0.1	1,418	0.00%
2024/07/17	0	0.00	7	58.24	58.00	-7	1,458	-0.48%
2024/07/10	0	0.00	1	57.20	57.10	-1	1,649	-0.06%
2024/07/09	0	0.00	1	57.60	57.30	-1	1,696	-0.06%
2024/07/04	1	57.60	0	0.00	57.70	1	1,728	0.06%
2024/07/02	1	56.70	0	0.00	56.70	1	1,716	0.06%
2024/06/27	1	57.00	0	0.00	56.90	1	1,720	0.06%
2024/06/24	1	56.60	0	0.00	56.60	1	1,722	0.06%
2024/06/20	0	0.00	30	56.80	57.00	-30	1,701	-1.76%
2024/06/19	3	56.90	0	57.00	57.00	3	1,706	0.17%
2024/06/14	0.5	57.00	0	0.00	57.00	0.5	1,769	0.03%
2024/06/13	1	56.80	0	0.00	56.90	1	1,820	0.05%
2024/06/04	5	57.00	0	0.00	57.20	5	2,140	0.23%
2024/05/14	0	0.00	2	58.30	58.10	-2	2,244	-0.09%
2024/05/08	1	57.60	0	0.00	58.10	1	2,218	0.05%
2024/04/23	0	0.00	1	57.00	57.40	-1	2,142	-0.05%
2024/04/22	2	56.25	1	56.90	56.40	1	2,093	0.05%
2024/04/18	1	55.70	0	0.00	55.70	1	1,980	0.05%
2024/04/16	1	55.20	0	0.00	55.20	1	1,952	0.05%
2024/03/29	0	0.00	20	57.65	57.70	-20	1,933	-1.03%
2024/03/28	0	0.00	30	58.03	57.70	-30	1,946	-1.54%
2024/03/20	0	0.00	5	58.40	58.20	-5	2,225	-0.22%
2024/03/14	1	61.20	0	0.00	60.50	1	1,957	0.05%
2024/03/08	0	0.00	5	59.82	59.40	-5	1,923	-0.26%
2024/03/07	0	0.00	1.1	60.01	60.30	-1.1	1,920	-0.06%
2024/03/04	0	0.00	5	58.90	58.70	-5	1,853	-0.27%
2024/02/27	0	0.00	1	58.60	58.50	-1	1,861	-0.05%
2024/02/26	0	0.00	0	58.90	59.00	0	1,879	0.00%
2024/02/23	0	0.00	0.1	58.80	58.70	-0.1	1,881	0.00%
2024/02/22	0	0.00	1	58.40	58.60	-1	1,887	-0.05%
2024/02/21	0	0.00	3	58.60	58.50	-3	1,882	-0.16%
2024/02/20	0	0.00	1	58.50	57.80	-1	1,864	-0.05%
2024/01/29	0	0.00	0.2	58.20	58.30	-0.2	1,837	-0.01%
2024/01/26	1	58.10	3	58.20	58.20	-2	1,838	-0.11%
2024/01/25	0	0.00	1.1	58.09	58.10	-1.1	1,832	-0.06%
2024/01/24	1	57.50	1	57.70	57.50	0	1,828	0.00%
2024/01/11	0	0.00	100	57.10	56.80	-100	1,783	-5.61%
2024/01/09	5	57.20	0	0.00	57.10	5	1,785	0.28%
2024/01/05	0	0.00	70	57.80	57.60	-70	1,778	-3.94%
2024/01/04	30	58.25	0	0.00	58.20	30	1,757	1.71%
2023/12/29	0	0.00	20	58.50	58.50	-20	1,711	-1.17%
2023/12/27	0	0.00	125	57.66	57.50	-125	1,728	-7.23%	大賣/鉅額交易
2023/12/25	2	58.00	0	0.00	57.70	2	1,731	0.12%
2023/12/22	60	58.55	0	0.00	59.00	60	1,706	3.52%
2023/12/21	0	0.00	1	58.60	59.20	-1	1,653	-0.06%
2023/12/20	0	0.00	0.3	58.60	58.80	-0.3	1,617	-0.02%
2023/12/18	0	0.00	7	58.23	58.40	-7	1,500	-0.47%
2023/12/14	0	0.00	0.1	56.70	56.90	-0.1	1,468	-0.01%
2023/12/13	20	56.80	0	0.00	56.30	20	1,457	1.37%
2023/12/04	145	56.09	0	0.00	56.10	145	1,426	10.16%	大買/鉅額交易
2023/11/29	0	0.00	1	56.00	55.90	-1	1,487	-0.07%
2023/11/28	0	0.00	63	55.66	55.80	-63	1,486	-4.24%
2023/11/27	0	0.00	2	55.30	55.00	-2	1,488	-0.13%
2023/11/15	0	0.00	168	53.70	53.90	-168	1,460	-11.50%	大賣/鉅額交易
2023/11/08	45	52.93	0	0.00	53.00	45	1,651	2.73%
2023/11/07	95	52.74	0	0.00	52.80	95	1,692	5.61%
2023/11/06	65	52.89	0	0.00	52.80	65	1,773	3.67%
2023/11/02	0	0.00	54	52.00	52.10	-54	2,102	-2.57%
2023/10/25	0	0.00	3	51.83	51.90	-3	3,144	-0.10%
2023/10/06	5	52.96	0	0.00	52.80	5	4,441	0.11%
2023/10/04	1	52.00	0	0.00	52.10	1	4,499	0.02%
2023/10/03	2	53.00	0	0.00	53.10	2	4,501	0.04%
2023/09/27	2	54.10	0	0.00	54.10	2	4,499	0.04%
2023/09/25	2	55.30	2	55.00	55.20	0	4,530	0.00%
2023/09/19	1	54.40	0	0.00	54.40	1	4,511	0.02%
2023/09/14	0	0.00	1	55.10	54.90	-1	4,512	-0.02%
2023/09/13	1	53.90	0	0.00	54.30	1	4,504	0.02%
2023/09/06	2	55.10	0	0.00	54.80	2	4,493	0.04%
2023/09/04	0	0.00	2	56.10	56.10	-2	4,468	-0.04%
2023/08/28	13	54.65	0	0.00	54.20	13	4,392	0.30%
2023/08/25	0	0.00	2	54.70	54.30	-2	4,397	-0.05%
2023/08/24	2	53.90	0	0.00	53.80	2	4,399	0.05%
2023/08/18	0	0.00	2	55.20	54.70	-2	4,388	-0.05%
2023/08/17	0	0.00	3.2	53.64	54.00	-3.2	4,363	-0.07%
2023/08/16	3	53.03	0	0.00	53.40	3	4,391	0.07%
2023/08/15	2	53.45	0	0.00	53.10	2	4,362	0.05%
2023/08/11	2	54.50	5	54.46	54.10	-3	4,299	-0.07%
2023/08/09	153	54.17	0	0.00	55.40	153	4,248	3.60%	大買/鉅額交易
2023/08/08	0	0.00	8	59.45	58.90	-8	3,996	-0.20%
2023/08/07	9	59.12	3	58.60	58.80	6	3,956	0.15%
2023/08/04	33	57.10	11	60.59	56.70	22	3,866	0.57%
2023/08/02	4	61.40	0	0.00	61.40	4	3,623	0.11%
2023/08/01	0	0.00	1	61.60	62.20	-1	3,484	-0.03%
2023/07/31	18	60.17	2	59.95	59.80	16	3,311	0.48%
2023/07/27	25	59.29	0	0.00	59.50	25	3,234	0.77%
2023/07/25	1	58.00	0.1	57.90	58.10	0.9	3,113	0.03%
2023/07/21	1	59.40	7.5	59.07	59.00	-6.5	2,974	-0.22%
2023/07/20	6.5	58.27	2.5	58.34	58.60	4	2,857	0.14%
2023/07/19	0	0.00	1	56.40	56.30	-1	2,690	-0.04%
2023/07/17	11	56.00	20.3	55.55	55.90	-9.3	2,333	-0.40%
2023/07/14	22	53.18	1	53.20	52.60	21	2,096	1.00%
2023/07/12	0	0.00	6	52.00	51.80	-6	2,081	-0.29%
2023/07/11	1	51.50	0	0.00	52.00	1	2,083	0.05%
2023/07/10	2	52.60	0	0.00	52.50	2	2,058	0.10%
2023/07/07	1	51.80	0	0.00	51.80	1	2,037	0.05%
2023/07/04	0	0.00	1	53.50	53.30	-1	2,046	-0.05%
2023/06/30	0	0.00	0.9	53.30	53.30	-0.9	2,091	-0.04%
2023/06/26	0	0.00	1	52.20	52.20	-1	2,049	-0.05%
2023/06/21	0	0.00	5	51.80	52.10	-5	2,051	-0.24%
2023/06/20	3	51.30	0	0.00	51.40	3	2,044	0.15%
2023/06/07	0	0.00	4.1	53.40	53.30	-4.1	2,039	-0.20%
2023/05/29	0	0.00	0.2	52.80	52.80	-0.2	2,645	-0.01%
2023/05/25	1	53.20	7	53.90	53.30	-6	2,736	-0.22%
2023/05/24	4	53.80	0	0.00	53.90	4	2,753	0.15%
2023/05/22	0	0.00	1	53.80	53.70	-1	2,722	-0.04%
2023/05/18	0	0.00	1	53.20	53.10	-1	2,655	-0.04%
2023/05/17	0	0.00	1.1	53.29	53.50	-1.1	2,642	-0.04%
2023/05/16	0	0.00	9	53.33	53.00	-9	2,612	-0.34%
2023/05/15	1	52.70	1	52.60	52.80	0	2,561	0.00%
2023/05/12	0	0.00	1	52.30	52.50	-1	2,568	-0.04%
2023/05/11	0	0.00	1	52.30	52.00	-1	2,560	-0.04%
2023/05/09	6	52.83	0	0.00	52.70	6	2,510	0.24%
2023/05/08	1	53.10	31	53.88	53.50	-30	2,441	-1.23%
2023/05/04	0	0.00	9	52.57	51.80	-9	2,330	-0.39%
2023/05/03	0	0.00	13	52.22	52.20	-13	2,273	-0.57%
2023/04/26	12	51.10	0	0.00	51.30	12	2,263	0.53%
2023/04/19	0	0.00	1	52.70	52.60	-1	2,223	-0.04%
2023/04/17	0	0.00	20	53.40	52.80	-20	2,156	-0.93%
2023/04/13	0	0.00	1	52.00	52.00	-1	2,064	-0.05%
2023/04/11	3	52.00	3	51.80	51.40	0	2,025	0.00%
2023/04/06	0	0.00	2.8	51.27	51.90	-2.8	2,013	-0.14%
2023/03/29	0	0.00	3.4	50.28	50.20	-3.4	1,930	-0.18%
2023/03/28	0	0.00	2	50.40	50.30	-2	1,934	-0.10%
2023/03/24	0	0.00	1	49.90	49.90	-1	1,914	-0.05%
2023/03/16	0.8	50.00	0	0.00	50.00	0.8	1,853	0.04%
2023/03/15	1.1	50.31	0	0.00	50.30	1.1	1,840	0.06%
2023/03/14	0	0.00	1	49.80	50.50	-1	1,827	-0.05%
2023/03/13	0	0.00	5	50.20	50.10	-5	1,813	-0.28%
2023/03/09	0	0.00	2	51.30	51.10	-2	1,772	-0.11%
2023/03/07	0	0.00	1.1	51.39	51.20	-1.1	1,730	-0.06%
2023/03/06	2	51.45	5	51.74	51.30	-3	1,673	-0.18%
2023/03/03	0	50.80	5	50.50	50.20	-5	1,590	-0.31%
2023/03/02	2	50.63	7	50.36	50.00	-5	1,515	-0.33%
2023/03/01	67	52.00	0	0.00	51.10	67	1,410	4.75%
2023/02/24	0	0.00	2	50.55	50.60	-2	1,105	-0.18%
2023/02/15	5	46.85	0	0.00	46.85	5	929	0.54%
2023/02/09	2	47.30	0	0.00	47.25	2	896	0.22%
2022/12/29	0.2	45.45	0	0.00	45.40	0.2	855	0.02%
2022/12/28	2	46.98	0	0.00	46.05	2	851	0.23%
2022/12/26	1	46.05	1	45.85	45.00	0	822	0.00%
2022/12/16	1	44.50	0	0.00	44.35	1	811	0.12%
2022/12/09	5	44.20	0	0.00	44.50	5	806	0.62%
2022/12/05	1	44.95	0	0.00	44.85	1	799	0.13%
2022/12/01	0	0.00	2	44.50	44.75	-2	790	-0.25%
2022/11/25	0	0.00	0.2	44.20	44.05	-0.2	750	-0.02%
2022/11/23	0.2	43.30	0	0.00	43.30	0.2	744	0.03%
2022/11/21	0	0.00	0.1	43.35	43.40	-0.1	773	-0.01%
2022/11/09	0	0.00	3	41.90	41.90	-3	790	-0.38%
2022/10/20	4.8	41.80	0	0.00	42.80	4.8	737	0.64%
2022/10/13	0.2	43.05	0	0.00	42.75	0.2	667	0.03%
2022/10/05	0.1	44.95	0	0.00	45.00	0.1	648	0.02%
2022/09/28	0.2	45.50	0	0.00	45.25	0.2	622	0.02%
2022/09/26	0.3	47.13	2	46.85	46.90	-1.7	625	-0.27%
2022/09/23	0.3	47.60	0	0.00	47.30	0.3	628	0.04%
2022/09/20	1	47.80	1	47.75	47.95	0	635	0.00%
2022/09/13	1	48.70	0	0.00	48.70	1	672	0.15%
2022/09/12	0	0.00	1	48.35	48.25	-1	677	-0.15%
2022/09/06	0	0.00	2	48.30	48.20	-2	694	-0.29%
2022/09/05	0	0.00	3	48.45	48.45	-3	700	-0.43%
2022/09/01	0.2	48.90	0	0.00	48.70	0.2	707	0.03%
2022/08/30	1	48.95	0	0.00	49.15	1	699	0.14%
2022/08/29	0	0.00	1.3	50.53	50.70	-1.3	686	-0.19%
2022/08/24	0.1	50.30	10	50.30	50.20	-9.9	652	-1.52%
2022/08/09	10	48.15	0	0.00	48.10	10	721	1.39%
2022/08/05	10	47.40	0	0.00	47.35	10	760	1.32%
2022/08/03	1	47.05	0	0.00	47.15	1	834	0.12%
2022/08/02	1	47.65	0	0.00	47.55	1	847	0.12%
2022/07/08	4	47.40	0	0.00	47.20	4	1,510	0.26%
2022/07/06	1	48.45	1	48.15	48.10	0	1,537	0.00%
2022/07/04	0	0.00	2	48.08	48.65	-2	1,563	-0.13%
2022/06/28	1	47.95	0	0.00	47.90	1	1,607	0.06%
2022/06/27	1	47.80	0	0.00	47.80	1	1,625	0.06%
2022/06/23	2	46.80	0	0.00	47.05	2	1,698	0.12%
2022/06/22	1	46.95	0	0.00	46.85	1	1,694	0.06%
2022/06/20	3	47.50	0	0.00	47.00	3	1,695	0.18%
2022/06/17	2	47.90	0	0.00	47.60	2	1,699	0.12%
2022/06/16	0	0.00	1	48.80	48.70	-1	1,703	-0.06%
2022/06/14	0	0.00	1.3	47.80	47.75	-1.3	1,740	-0.08%
2022/06/10	0.1	48.85	0	0.00	48.75	0.1	1,759	0.01%
2022/06/09	1	48.95	0	0.00	49.00	1	1,813	0.06%
2022/05/24	3	47.00	0	0.00	47.05	3	2,006	0.15%
2022/05/23	1	47.85	0	0.00	47.55	1	2,000	0.05%
2022/05/20	1	47.05	0	0.00	47.45	1	2,021	0.05%
2022/05/19	2	46.80	0	0.00	47.05	2	2,032	0.10%
2022/05/18	0	0.00	1.2	47.14	47.50	-1.2	2,142	-0.05%
2022/05/17	2	47.10	10	46.90	46.90	-8	2,132	-0.38%
2022/05/16	3.7	47.40	0	0.00	47.25	3.7	2,132	0.17%
2022/05/12	0	0.00	1	47.40	47.35	-1	2,147	-0.05%
2022/05/11	3	48.97	0	0.00	48.80	3	2,126	0.14%
2022/05/10	1	49.70	0	0.00	49.95	1	2,094	0.05%
2022/05/09	1	51.00	4	50.60	50.40	-3	2,080	-0.14%
2022/05/04	2	52.00	0	0.00	52.00	2	2,073	0.10%
2022/04/28	4	53.50	0	0.00	53.20	4	2,053	0.19%
2022/04/27	2	52.85	0	0.00	52.50	2	2,041	0.10%
2022/04/26	2	53.40	0	0.00	53.40	2	2,018	0.10%
2022/04/21	3	55.30	0	0.00	54.60	3	1,992	0.15%
2022/04/20	0	0.00	1	55.10	55.60	-1	1,941	-0.05%
2022/04/18	1	55.00	12	56.30	54.50	-11	1,849	-0.59%
2022/04/15	24	55.70	5	54.78	55.30	19	1,743	1.09%
2022/04/14	0	0.00	1	55.00	54.90	-1	1,625	-0.06%
2022/04/12	3	54.47	0	0.00	54.20	3	1,579	0.19%
2022/04/11	2	54.80	2	54.90	54.90	0	1,578	0.00%
2022/04/08	0	0.00	15	54.80	54.90	-15	1,571	-0.95%
2022/04/07	1.1	54.81	0	0.00	54.80	1.1	1,563	0.07%
2022/04/06	1	54.80	0	0.00	55.20	1	1,560	0.06%
2022/03/31	1	54.40	0	54.50	54.10	1	1,548	0.06%
2022/03/28	1	54.50	4	53.53	54.50	-3	1,502	-0.20%
2022/03/24	15	53.10	0	0.00	53.30	15	1,457	1.03%
2022/03/23	1	53.20	0	0.00	53.50	1	1,469	0.07%
2022/03/18	2.1	52.53	0	0.00	52.50	2.1	1,466	0.14%
2022/03/17	0	0.00	3	52.67	52.80	-3	1,440	-0.21%
2022/03/15	0.1	52.40	0	0.00	52.20	0.1	1,414	0.01%
2022/03/14	4.2	52.70	3	52.60	52.60	1.2	1,403	0.09%
2022/03/11	0.2	53.90	0	0.00	53.80	0.2	1,355	0.01%
2022/03/09	2	53.30	0	0.00	54.00	2	1,337	0.15%
2022/03/08	1	53.80	0	0.00	53.20	1	1,335	0.07%
2022/03/01	10	54.50	0	0.00	54.50	10	1,290	0.77%
2022/02/25	6	54.40	0	0.00	54.20	6	1,282	0.47%
2022/02/24	0	0.00	1	54.30	54.30	-1	1,273	-0.08%
2022/02/22	0	0.00	2	54.70	54.70	-2	1,247	-0.16%
2022/02/21	1	54.90	1	55.00	54.90	0	1,250	0.00%
2022/02/18	1	55.30	5	55.42	55.20	-4	1,239	-0.32%
2022/02/17	3	53.40	0	0.00	53.40	3	1,129	0.27%
2022/02/16	2	53.50	0	0.00	53.50	2	1,146	0.17%
2022/02/15	0	0.00	0.2	53.50	53.40	-0.2	1,145	-0.02%
2022/02/14	0	0.00	0.1	53.20	53.10	-0.1	1,130	-0.01%
2022/02/11	1	53.00	2	53.00	53.00	-1	1,143	-0.09%
2022/02/09	3	52.73	0	0.00	52.90	3	1,255	0.24%
2022/02/08	2	52.50	0	0.00	52.90	2	1,260	0.16%
2022/01/26	1	52.10	1	52.10	52.20	0	1,230	0.00%
2022/01/24	0	0.00	1	52.10	52.20	-1	1,288	-0.08%
2022/01/21	6	52.20	0	0.00	52.20	6	1,287	0.47%
2022/01/20	1	52.10	0	0.00	52.10	1	1,272	0.08%
2022/01/14	0	0.00	1	52.30	52.30	-1	1,284	-0.08%
2022/01/07	1	52.80	0	0.00	52.40	1	1,317	0.08%
2022/01/04	1	52.50	0	0.00	52.70	1	1,315	0.08%
2022/01/03	2	53.20	0	0.00	52.90	2	1,306	0.15%
2021/12/28	1.3	52.75	1.7	53.60	53.60	-0.4	1,313	-0.03%
2021/12/23	0	0.00	5	52.70	52.70	-5	1,364	-0.37%
2021/12/21	1	52.30	0	0.00	52.50	1	1,394	0.07%
2021/12/16	0.2	52.60	0	0.00	52.30	0.2	1,393	0.01%
2021/12/15	0.3	52.70	0	0.00	52.50	0.3	1,410	0.02%
2021/12/08	0	0.00	5	52.70	52.70	-5	1,512	-0.33%
2021/12/07	1	52.50	0	0.00	52.50	1	1,514	0.07%
2021/12/03	4	52.20	0	0.00	52.20	4	1,517	0.26%
2021/12/02	10	52.10	0	0.00	52.00	10	1,521	0.66%
2021/11/26	1	52.50	1	52.80	52.50	0	1,576	0.00%
2021/11/24	0	0.00	1	52.70	52.70	-1	1,611	-0.06%
2021/11/23	0.1	53.00	0	52.90	52.70	0.1	1,617	0.00%
2021/11/18	1	53.30	0	0.00	53.30	1	1,662	0.06%
2021/11/16	0	0.00	10	52.70	52.70	-10	1,765	-0.57%
2021/11/15	2	52.50	0	0.00	52.40	2	1,802	0.11%
2021/11/12	4	52.73	0	0.00	52.90	4	1,806	0.22%
2021/11/11	0	0.00	0.1	52.40	52.40	-0.1	1,825	0.00%
2021/11/10	21	52.20	0	0.00	52.20	21	1,863	1.13%
2021/11/09	14.5	52.35	0	52.70	52.20	14.5	1,877	0.77%
2021/11/08	2	52.70	7	52.50	52.90	-5	1,858	-0.27%
2021/11/02	5	53.04	0	0.00	53.00	5	2,268	0.22%
2021/11/01	1	53.60	0.1	53.50	53.10	0.9	2,255	0.04%
2021/10/27	3.2	53.60	0	0.00	53.70	3.2	2,311	0.14%
2021/10/21	0.5	54.00	0	0.00	53.20	0.5	2,371	0.02%
2021/10/18	1	54.20	0	0.00	54.30	1	2,372	0.04%
2021/10/15	0	0.00	0.4	54.10	53.80	-0.4	2,373	-0.02%
2021/10/13	1	53.20	0	0.00	53.40	1	2,395	0.04%
2021/10/12	0	0.00	131	53.00	53.30	-131	2,403	-5.45%	大賣/鉅額交易
2021/10/06	1	53.40	0	0.00	53.00	1	2,430	0.04%
2021/10/05	1	52.90	0	0.00	53.10	1	2,443	0.04%
2021/10/01	4	53.90	1	53.50	53.50	3	2,457	0.12%
2021/09/30	1	54.50	10	54.50	54.90	-9	2,408	-0.37%
2021/09/29	0	0.00	1	54.60	54.60	-1	2,413	-0.04%
2021/09/28	1	55.30	0	0.00	55.20	1	2,412	0.04%
2021/09/27	0	0.00	1	55.00	55.20	-1	2,399	-0.04%
2021/09/24	0	0.00	0	54.70	54.40	0	2,401	0.00%
2021/09/23	0	0.00	1.1	54.50	54.20	-1.1	2,425	-0.05%
2021/09/22	0	0.00	21	54.10	54.10	-21	2,450	-0.86%
2021/09/17	0	0.00	3	54.30	54.90	-3	2,464	-0.12%
2021/09/16	4	54.43	1	54.30	54.40	3	2,469	0.12%
2021/09/15	1.1	54.63	2	54.70	54.60	-0.9	2,488	-0.04%
2021/09/14	2	54.90	1	54.90	54.90	1	2,499	0.04%
2021/09/13	3	54.70	0	0.00	54.90	3	2,506	0.12%
2021/09/10	4	55.78	0	0.00	55.90	4	2,466	0.16%
2021/09/07	2	55.95	0	0.00	56.00	2	2,515	0.08%
2021/09/03	3	56.30	0	0.00	56.90	3	2,534	0.12%
2021/09/02	0	0.00	3	55.53	55.60	-3	2,503	-0.12%
2021/09/01	1	54.60	1	55.20	55.50	0	2,487	0.00%
2021/08/27	0.1	54.60	0	0.00	54.50	0.1	2,439	0.00%
2021/08/24	1	54.30	0	0.00	54.80	1	2,441	0.04%
2021/08/23	6	52.05	1	53.60	53.80	5	2,446	0.20%
2021/08/20	2	56.00	10	56.20	56.10	-8	2,392	-0.33%
2021/08/19	0.6	56.50	0	0.00	56.20	0.6	2,337	0.03%
2021/08/17	2	57.15	0	0.00	56.80	2	2,295	0.09%
2021/08/16	9	56.20	0	0.00	56.30	9	2,273	0.40%
2021/08/13	3	55.93	0	0.00	55.90	3	2,251	0.13%
2021/08/12	1	56.10	0	0.00	56.10	1	2,238	0.04%
2021/08/11	6	55.67	0	0.00	55.50	6	2,251	0.27%
2021/08/10	1	56.30	0	0.00	56.50	1	2,183	0.05%
2021/08/09	3	57.67	0	0.00	57.50	3	2,138	0.14%
2021/08/02	0	0.00	1	60.60	60.80	-1	2,338	-0.04%
2021/07/30	0	0.00	1	60.50	60.10	-1	2,324	-0.04%
2021/07/27	1	59.80	1	60.00	59.60	0	2,441	0.00%
2021/07/22	0	0.00	10	59.70	59.70	-10	2,803	-0.36%
2021/07/21	1	59.50	0	0.00	59.60	1	2,828	0.04%
2021/07/20	0	0.00	55	59.43	59.30	-55	2,854	-1.93%
2021/07/16	0	0.00	150	59.81	60.00	-150	3,034	-4.94%	大賣/鉅額交易
2021/07/13	0	0.00	0.1	59.90	59.60	-0.1	3,192	0.00%
2021/07/12	0	0.00	20	59.80	59.70	-20	3,230	-0.62%
2021/07/09	1	59.60	0	0.00	59.60	1	3,238	0.03%
2021/07/08	1	60.00	0	0.00	60.10	1	3,278	0.03%
2021/07/07	1	60.10	0	0.00	60.20	1	3,312	0.03%
2021/07/06	0	0.00	2	60.30	60.40	-2	3,337	-0.06%
2021/07/05	1	60.30	0	0.00	60.40	1	3,351	0.03%
2021/06/29	1	60.40	0	0.00	60.60	1	3,451	0.03%
2021/06/28	1	60.70	2	60.20	60.80	-1	3,482	-0.03%
2021/06/24	0	0.00	2	60.00	59.90	-2	3,475	-0.06%
2021/06/23	2	59.00	0	0.00	59.30	2	3,478	0.06%
2021/06/07	0	0.00	30	57.47	57.50	-30	3,637	-0.82%
2021/05/31	0	0.00	5	56.90	57.70	-5	3,986	-0.13%
2021/05/28	5	56.70	0	0.00	56.60	5	3,988	0.13%
2021/05/24	1	56.80	0	0.00	56.50	1	4,012	0.02%
2021/05/19	3	56.70	0	0.00	56.40	3	4,092	0.07%
2021/05/18	0	0.00	3	55.00	57.00	-3	4,061	-0.07%
2021/05/17	2	54.80	51	55.27	54.50	-49	4,039	-1.21%
2021/05/14	5	56.40	1	57.40	56.40	4	3,957	0.10%
2021/05/13	51	56.70	0	0.00	56.40	51	3,896	1.31%
2021/05/12	52	55.60	5	56.96	55.40	47	3,777	1.24%
2021/05/11	0	0.00	30.3	59.54	59.20	-30.3	3,640	-0.83%
2021/05/06	0	0.00	2	59.20	58.70	-2	3,539	-0.06%
2021/05/05	0.3	58.90	0	0.00	58.60	0.3	3,526	0.01%
2021/05/04	27	59.46	2	58.60	58.90	25	3,504	0.71%
2021/05/03	8	60.28	0	0.00	60.10	8	3,424	0.23%
2021/04/29	14	60.99	1	60.70	59.90	13	3,364	0.39%
2021/04/28	1	58.80	15.3	59.81	61.30	-14.3	3,249	-0.44%
2021/04/23	2	57.00	0	0.00	57.50	2	3,122	0.06%
2021/04/22	13	58.19	12	59.35	57.90	1	3,093	0.03%
2021/04/20	7	57.80	0	0.00	58.00	7	2,976	0.24%
2021/04/19	5	58.50	5	58.40	58.40	0	2,966	0.00%
2021/04/15	22	56.37	4	56.40	56.50	18	2,932	0.61%
2021/04/14	2	55.50	54	56.06	56.30	-52	2,957	-1.76%
2021/04/13	53	56.38	21	56.42	56.10	32	2,959	1.08%
2021/04/12	0	0.00	1.2	55.03	55.20	-1.2	3,012	-0.04%
2021/04/09	3	54.03	0	0.00	54.20	3	3,138	0.10%
2021/04/08	6	54.35	0	0.00	54.40	6	3,172	0.19%
2021/04/07	0	0.00	3	54.00	54.50	-3	3,199	-0.09%
2021/04/06	5	54.22	0	0.00	54.40	5	3,342	0.15%
2021/04/01	10	55.35	29	54.58	54.50	-19	3,503	-0.54%
2021/03/31	0	0.00	16	55.01	54.60	-16	3,561	-0.45%
2021/03/29	0	0.00	10	54.70	54.20	-10	3,488	-0.29%
2021/03/26	10	54.10	1	54.10	54.10	9	3,484	0.26%
2021/03/25	7	53.69	0	0.00	53.80	7	3,464	0.20%
2021/03/24	4	52.90	0	0.00	52.90	4	3,422	0.12%
2021/03/17	0	0.00	1	52.40	52.50	-1	3,452	-0.03%
2021/03/15	2	52.30	0	0.00	52.20	2	3,530	0.06%
2021/03/11	3	52.70	0	0.00	52.30	3	3,524	0.09%
2021/03/10	13	53.45	12	53.33	53.20	1	3,487	0.03%
2021/03/08	2	53.00	41	52.62	53.00	-39	3,366	-1.16%
2021/03/03	0	0.00	1	50.30	50.30	-1	3,138	-0.03%
2021/02/26	0	0.00	1	49.80	50.00	-1	3,110	-0.03%
2021/02/23	10	50.20	0	0.00	50.20	10	3,082	0.32%
2021/02/22	0	0.00	1	49.95	50.00	-1	3,049	-0.03%
2021/02/19	10	50.30	2	50.00	50.30	8	3,001	0.27%
2021/02/18	0	0.00	1	49.65	49.65	-1	2,976	-0.03%
2021/02/17	0	0.00	2	48.90	48.95	-2	2,983	-0.07%
2021/02/05	2	48.05	0	0.00	48.40	2	2,987	0.07%
2021/02/01	2	47.90	0	0.00	47.90	2	3,001	0.07%
2021/01/27	0	0.00	2	48.70	48.70	-2	2,948	-0.07%
2021/01/25	3	48.92	1	49.00	49.00	2	2,936	0.07%
2021/01/22	0	0.00	40	48.84	49.20	-40	2,927	-1.37%
2021/01/21	0	0.00	11	48.20	48.00	-11	2,902	-0.38%
2021/01/20	13	48.18	0	0.00	47.65	13	2,905	0.45%
2021/01/19	10	48.90	20	49.15	48.95	-10	2,857	-0.35%
2021/01/18	10	48.45	0	0.00	48.50	10	2,862	0.35%
2021/01/15	32	49.04	1	48.90	48.90	31	2,830	1.10%
2021/01/14	1	50.00	11	49.85	49.85	-10	2,829	-0.35%
2021/01/13	0	0.00	2	50.20	50.10	-2	2,822	-0.07%
2021/01/11	10	50.60	1.4	50.53	51.00	8.6	2,781	0.31%
2021/01/08	2	50.20	0	0.00	50.10	2	2,724	0.07%
2021/01/07	4	50.21	7	50.17	50.00	-3	2,684	-0.11%
2021/01/05	1	50.00	5	50.20	50.20	-4	2,609	-0.15%
2021/01/04	5	51.30	1	52.20	51.00	4	2,554	0.16%
2020/12/31	6	50.20	9	50.70	50.80	-3	2,435	-0.12%
2020/12/30	6	49.79	5	49.95	49.95	1	2,412	0.04%
2020/12/29	6	50.28	1	50.10	50.30	5	2,400	0.21%
2020/12/28	11	49.77	44	49.92	51.00	-33	2,253	-1.46%
2020/12/25	13	47.89	17	48.29	48.10	-4	2,062	-0.19%
2020/12/23	2	46.53	0	0.00	46.70	2	1,955	0.10%
2020/12/22	2	46.40	2	46.95	46.25	0	1,979	0.00%
2020/12/18	2	45.70	0	0.00	46.45	2	2,010	0.10%
2020/12/17	4	45.99	0	0.00	45.60	4	2,001	0.20%
2020/12/16	1	45.80	20.6	45.84	46.00	-19.6	1,994	-0.98%
2020/12/15	1	46.10	20	45.98	45.70	-19	1,990	-0.95%
2020/12/14	2	46.35	0	0.00	46.30	2	1,980	0.10%
2020/12/11	9	46.97	0	0.00	46.90	9	1,961	0.46%
2020/12/10	5	47.45	16.3	47.87	47.50	-11.3	1,922	-0.59%
2020/12/09	0	0.00	20	46.13	46.30	-20	1,833	-1.09%
2020/12/08	1	46.15	0.2	46.20	46.05	0.8	1,854	0.04%
2020/12/07	0	0.00	60	46.26	46.10	-60	1,853	-3.24%
2020/12/04	5	46.50	20	46.10	46.40	-15	1,866	-0.80%
2020/12/01	0.4	46.65	0	0.00	46.60	0.4	1,919	0.02%
2020/11/30	4	47.10	0	0.00	46.35	4	2,025	0.20%
2020/11/20	2	46.23	0	0.00	46.15	2	2,438	0.08%
2020/11/17	1	46.75	0	0.00	46.80	1	2,550	0.04%
2020/11/16	7	46.61	0	0.00	46.65	7	2,617	0.27%
2020/11/13	3	46.65	0	0.00	46.60	3	2,640	0.11%
2020/11/12	4	46.00	0	0.00	46.15	4	2,659	0.15%
2020/11/11	0	0.00	12	46.35	46.45	-12	2,733	-0.44%
2020/11/06	0.2	45.10	0	0.00	45.00	0.2	2,764	0.01%
2020/10/30	0	0.00	2	45.20	44.95	-2	2,832	-0.07%
2020/10/29	0	0.00	0.3	45.45	45.45	-0.3	2,823	-0.01%
2020/10/16	0	0.00	4	44.90	44.75	-4	2,821	-0.14%
2020/10/13	2	44.50	0	0.00	44.60	2	2,944	0.07%
2020/10/12	0	0.00	1	45.00	44.90	-1	3,011	-0.03%
2020/10/08	0	0.00	3	44.53	44.55	-3	3,068	-0.10%
2020/10/06	0	0.00	68	43.34	44.10	-68	3,143	-2.16%
2020/09/29	0	0.00	20	42.20	42.10	-20	3,136	-0.64%
2020/09/24	41	42.11	0	0.00	41.50	41	3,190	1.29%
2020/09/23	13	42.88	0	0.00	42.85	13	3,154	0.41%
2020/09/22	10	43.53	0	0.00	43.50	10	3,153	0.32%
2020/09/21	20	43.95	0	0.00	43.90	20	3,142	0.64%
2020/09/17	2	43.83	0	0.00	43.90	2	3,130	0.06%
2020/09/16	0.2	43.65	0	0.00	43.55	0.2	3,117	0.01%
2020/09/15	0	0.00	25	43.68	43.60	-25	3,118	-0.80%
2020/09/14	0	0.00	25	43.20	43.80	-25	3,143	-0.80%
2020/09/11	2	43.28	0	0.00	43.00	2	3,168	0.06%
2020/09/10	0	0.00	30	43.62	43.70	-30	3,175	-0.94%
2020/09/09	4	43.78	0	0.00	43.55	4	3,182	0.13%
2020/09/07	2	43.20	2	43.70	43.50	0	3,171	0.00%
2020/09/04	1	42.65	0	0.00	43.60	1	3,183	0.03%
2020/09/03	19	43.54	4	43.51	43.50	15	3,162	0.47%
2020/09/02	3	44.40	4	44.71	44.50	-1	3,078	-0.03%
2020/09/01	5	44.36	80	44.89	44.45	-75	3,094	-2.42%
2020/08/31	11	45.36	0	0.00	45.25	11	3,068	0.36%
2020/08/27	3	49.02	10	49.23	48.95	-7	2,876	-0.24%
2020/08/26	0	0.00	1	49.05	48.90	-1	2,753	-0.04%
2020/08/24	0	0.00	3	49.07	48.75	-3	2,668	-0.11%
2020/08/20	0	0.00	1	48.25	47.90	-1	2,639	-0.04%
2020/08/19	0	0.00	1	49.40	49.60	-1	2,575	-0.04%
2020/08/17	0	0.00	22	48.59	48.90	-22	2,538	-0.87%
2020/08/13	1	46.70	0	0.00	46.85	1	2,509	0.04%
2020/08/10	0	0.00	3	46.85	47.00	-3	2,707	-0.11%
2020/08/06	0	0.00	3	46.00	45.85	-3	2,725	-0.11%
2020/08/05	3	45.95	0	0.00	46.00	3	2,781	0.11%
2020/07/30	2	45.70	0	0.00	46.25	2	2,965	0.07%
2020/07/29	3	45.80	1	45.35	45.30	2	3,030	0.07%
2020/07/28	47	46.27	2	45.75	45.10	45	3,046	1.48%
2020/07/24	0	0.00	0.7	45.90	45.90	-0.7	3,119	-0.02%
2020/07/23	0	0.00	260	46.38	46.45	-260	3,140	-8.28%	大賣/鉅額交易
2020/07/22	104	46.51	210	46.38	46.15	-106	3,153	-3.36%	大買/大賣/鉅額交易
2020/07/21	41	47.08	0	0.00	46.90	41	3,180	1.29%
2020/07/20	55	47.18	9	46.98	47.45	46	3,156	1.46%
2020/07/17	62	46.71	0	0.00	46.20	62	3,124	1.98%
2020/07/15	8	45.77	213	45.53	47.00	-205	3,025	-6.78%	大賣/鉅額交易
2020/07/14	250	45.29	0	0.00	45.15	250	2,974	8.40%	大買/鉅額交易
2020/07/13	5	44.60	15	44.95	44.95	-10	2,935	-0.34%
2020/07/10	0	0.00	4	43.95	43.70	-4	2,918	-0.14%
2020/07/09	0	0.00	6.7	44.09	44.05	-6.7	2,934	-0.23%
2020/07/08	0	0.00	1	44.10	44.10	-1	2,928	-0.03%
2020/07/07	0	0.00	0.7	43.80	43.80	-0.7	2,922	-0.02%
2020/07/02	0	0.00	2	43.40	43.60	-2	2,911	-0.07%
2020/07/01	4	42.78	0	0.00	42.95	4	2,924	0.14%
2020/06/24	0	0.00	2	43.05	43.05	-2	3,061	-0.07%
2020/06/23	0	0.00	1	43.10	43.10	-1	3,079	-0.03%
2020/06/19	2	43.10	0	0.00	43.10	2	3,104	0.06%
2020/06/18	4	43.80	0	0.00	43.80	4	3,094	0.13%
2020/06/17	0	0.00	3	43.80	43.10	-3	3,072	-0.10%
2020/06/16	1	43.25	2	43.10	43.10	-1	3,075	-0.03%
2020/06/15	0	0.00	1	43.00	42.70	-1	3,137	-0.03%
2020/06/11	1	42.60	41	43.00	42.55	-40	3,178	-1.26%
2020/06/08	2	43.80	7	43.75	43.80	-5	3,261	-0.15%
2020/06/05	7	44.25	0	0.00	44.20	7	3,235	0.22%
2020/05/28	3	43.83	0	0.00	43.75	3	3,286	0.09%
2020/05/25	0	0.00	1	44.40	44.25	-1	3,253	-0.03%
2020/05/21	0	0.00	2	44.00	44.00	-2	3,204	-0.06%
2020/05/20	14	43.89	3	43.88	43.85	11	3,194	0.34%
2020/05/19	0	0.00	30	44.77	44.80	-30	3,156	-0.95%
2020/05/15	12	43.09	10.5	42.37	42.80	1.5	2,985	0.05%
2020/05/14	10	42.90	42	42.51	41.90	-32	2,929	-1.09%
2020/05/12	1	42.05	1	42.15	42.15	0	2,867	0.00%
2020/05/11	0	0.00	118.1	42.76	43.00	-118.1	2,814	-4.20%	大賣/鉅額交易
2020/05/08	3	42.40	0	0.00	43.35	3	2,793	0.11%
2020/05/06	22	41.95	2	41.85	41.50	20	2,732	0.73%
2020/05/05	88	41.80	3.9	41.80	41.95	84.1	2,696	3.12%
2020/05/04	1	40.70	0	0.00	40.85	1	2,635	0.04%
2020/04/30	1	41.20	0	0.00	41.45	1	2,619	0.04%
2020/04/28	0	0.00	1	40.50	40.70	-1	2,530	-0.04%
2020/04/27	9	39.75	0	0.00	39.90	9	2,546	0.35%
2020/04/24	0	0.00	1	39.90	39.80	-1	2,535	-0.04%
2020/04/22	0	0.00	8	38.23	38.55	-8	2,464	-0.32%
2020/04/15	0	0.00	10	38.95	39.70	-10	2,387	-0.42%
2020/04/14	10	38.40	0	0.00	38.45	10	2,340	0.43%
2020/04/13	4	37.55	0	0.00	37.65	4	2,344	0.17%
2020/04/08	1	37.10	0	0.00	37.15	1	2,434	0.04%
2020/04/06	30	37.00	0	0.00	37.05	30	2,390	1.25%
2020/03/27	0	0.00	3	35.20	35.10	-3	2,246	-0.13%
2020/03/25	50	34.87	2	34.95	34.90	48	2,283	2.10%
2020/03/23	2	33.60	0	0.00	33.30	2	2,595	0.08%
2020/03/20	3	34.40	0	0.00	34.20	3	2,633	0.11%
2020/03/19	0	0.00	2	32.30	32.00	-2	2,620	-0.08%
2020/03/17	4	35.11	0	0.00	35.25	4	2,605	0.15%
2020/03/12	0	0.00	41	37.50	37.40	-41	2,469	-1.66%
2020/03/11	0	0.00	30	38.86	38.70	-30	2,426	-1.24%
2020/03/10	0	0.00	30	37.87	38.40	-30	2,442	-1.23%
2020/03/09	4	38.91	37	39.33	38.65	-33	2,495	-1.32%
2020/03/06	2	40.00	0	0.00	40.05	2	2,473	0.08%
2020/03/02	0	0.00	1	39.70	40.00	-1	2,509	-0.04%
2020/02/26	0	0.00	0	40.25	40.15	0	2,502	0.00%
2020/02/25	9	40.29	0	0.00	40.45	9	2,544	0.35%
2020/02/24	2	40.63	2	40.55	40.55	0	2,540	0.00%
2020/02/21	1	41.00	0	0.00	40.95	1	2,540	0.04%
2020/02/20	6	41.57	0	0.00	41.30	6	2,548	0.24%
2020/02/14	2	40.80	0	0.00	40.75	2	2,690	0.07%
2020/02/13	2	40.65	1	40.85	40.70	1	2,730	0.04%
2020/02/07	2	40.50	1	41.40	40.50	1	2,744	0.04%
2020/02/06	1	41.10	0	0.00	41.30	1	2,719	0.04%
2020/02/05	6	41.03	1	41.35	41.05	5	2,718	0.18%
2020/01/30	21	40.41	2	40.65	40.40	19	2,679	0.71%
2020/01/20	0	0.00	3.1	42.70	42.60	-3.1	2,620	-0.12%
2020/01/17	0	0.00	0.1	43.00	43.00	-0.1	2,656	0.00%
2020/01/15	0	0.00	4	43.25	42.85	-4	2,675	-0.15%
2020/01/09	0	0.00	2	42.60	42.95	-2	2,742	-0.07%
2020/01/08	0	0.00	10.2	42.81	42.75	-10.2	2,748	-0.37%
2020/01/06	0	0.00	10	41.90	42.00	-10	2,715	-0.37%
2020/01/03	2	42.65	5	42.60	42.45	-3	2,692	-0.11%
2020/01/02	0	0.00	2	43.10	43.20	-2	2,630	-0.08%
2019/12/27	0	0.00	2	44.00	43.90	-2	2,578	-0.08%
2019/12/23	4	44.28	20	44.17	44.15	-16	2,553	-0.63%
2019/12/20	1	45.20	21	44.47	44.70	-20	2,525	-0.79%
2019/12/19	2	45.10	0	0.00	44.80	2	2,487	0.08%
2019/12/18	6	42.86	53	43.34	43.70	-47	2,326	-2.02%
2019/12/17	0	0.00	2	42.05	42.15	-2	2,132	-0.09%
2019/12/13	6	41.57	0	0.00	41.30	6	2,090	0.29%
2019/12/12	0	0.00	1	42.00	41.95	-1	2,069	-0.05%
2019/12/10	30	41.00	0	0.00	41.10	30	2,034	1.47%
2019/12/09	50	41.69	0	0.00	41.50	50	2,024	2.47%
2019/12/06	0	0.00	2.6	41.63	41.60	-2.6	2,019	-0.13%
2019/12/04	5	41.55	4	41.68	41.45	1	1,983	0.05%
2019/12/03	0	0.00	6	40.68	40.65	-6	1,891	-0.32%
2019/12/02	0	0.00	4	40.05	40.10	-4	1,845	-0.22%
2019/11/25	52	39.61	0	0.00	39.40	52	1,821	2.86%
2019/11/18	50	39.40	0	0.00	40.00	50	1,839	2.72%
2019/11/12	4	38.78	5	38.86	38.80	-1	1,731	-0.06%
2019/11/11	11	38.15	3	38.15	38.35	8	1,738	0.46%
2019/10/31	0	0.00	13	37.75	37.70	-13	1,827	-0.71%
2019/10/28	2	38.20	0	0.00	38.00	2	1,869	0.11%
2019/10/25	9	37.98	10	37.90	38.20	-1	1,897	-0.05%
2019/10/21	0	0.00	0	38.00	38.00	0	1,830	0.00%
2019/10/18	1	37.35	16	37.85	37.85	-15	1,804	-0.83%
2019/10/16	19	37.40	0	0.00	37.60	19	1,739	1.09%
2019/10/15	1	36.85	1	37.00	36.80	0	1,722	0.00%
2019/10/14	3	36.90	0	0.00	36.90	3	1,724	0.17%
2019/10/09	1	37.05	0	0.00	36.80	1	1,713	0.06%
2019/10/02	1	37.45	0	0.00	37.40	1	1,696	0.06%
2019/10/01	1	37.60	0	0.00	37.60	1	1,692	0.06%
2019/09/24	2	38.13	0	0.00	38.00	2	1,737	0.12%
2019/09/23	13	38.43	0.4	38.45	38.30	12.6	1,765	0.71%
2019/09/18	5	38.95	0	0.00	38.95	5	2,081	0.24%
2019/09/17	0	0.00	1	38.35	38.30	-1	2,070	-0.05%
2019/09/11	40	37.75	0	0.00	37.85	40	2,063	1.94%
2019/09/05	4	37.93	0	0.00	37.90	4	2,077	0.19%
2019/08/27	1	37.10	1	36.95	36.95	0	2,170	0.00%
2019/08/19	5	38.84	0	0.00	38.80	5	2,281	0.22%
2019/08/16	2.2	39.32	0	0.00	39.35	2.2	2,257	0.10%
2019/08/12	0	0.00	0.6	41.40	41.45	-0.6	2,526	-0.03%
2019/08/07	1	41.90	12	41.49	41.00	-11	2,521	-0.44%
2019/08/06	10	41.11	0	0.00	41.15	10	2,497	0.40%
2019/08/02	0	0.00	2	40.80	40.80	-2	2,453	-0.08%
2019/07/31	0	0.00	0.2	40.70	40.80	-0.2	2,457	-0.01%
2019/07/30	60	40.58	0	0.00	40.45	60	2,435	2.46%
2019/07/29	60	40.37	2	40.85	40.70	58	2,425	2.39%
2019/07/25	0	0.00	2	39.95	39.90	-2	2,397	-0.08%
2019/07/09	0	0.00	2	39.60	39.65	-2	2,444	-0.08%
2019/07/05	0	0.00	1	39.45	39.50	-1	2,441	-0.04%
2019/06/28	2	39.90	0	0.00	39.95	2	2,373	0.08%
2019/06/25	0	0.00	3	41.12	40.80	-3	2,236	-0.13%
2019/06/24	0	0.00	10	38.90	39.35	-10	2,014	-0.50%
2019/06/21	2	39.05	0	0.00	38.65	2	1,991	0.10%
2019/06/19	0	0.00	1	38.85	38.90	-1	1,969	-0.05%
2019/06/10	5	39.52	0	0.00	39.55	5	1,921	0.26%
2019/06/06	1	39.10	0	0.00	39.05	1	1,914	0.05%
2019/06/05	1	39.20	0	0.00	39.05	1	1,901	0.05%
2019/06/03	0	0.00	5	38.37	38.35	-5	1,841	-0.27%
2019/05/31	4	38.60	0	0.00	38.55	4	1,814	0.22%
2019/05/20	2	38.20	0	0.00	38.15	2	1,428	0.14%
2019/05/15	4	36.55	0	0.00	36.50	4	1,203	0.33%
2019/04/29	29	35.26	4	35.30	35.40	25	1,059	2.36%
2019/04/24	0	0.00	2	35.93	36.00	-2	1,046	-0.19%
2019/04/23	11	35.91	0	0.00	36.05	11	1,046	1.05%
2019/04/17	1	35.10	0	0.00	35.15	1	1,134	0.09%
2019/04/03	0	0.00	1	35.20	35.30	-1	1,358	-0.07%
2019/03/29	0	0.00	2	35.18	35.30	-2	1,478	-0.14%
2019/03/26	0	0.00	5	35.10	35.15	-5	1,500	-0.33%
2019/03/22	0	0.00	4	35.00	34.85	-4	1,614	-0.25%
2019/03/21	0	35.00	0	0.00	34.95	0	1,669	0.00%
2019/03/19	0	0.00	3	35.02	35.05	-3	1,687	-0.18%
2019/03/18	0	0.00	7	35.27	35.30	-7	1,677	-0.42%
2019/03/13	2	34.25	2	34.35	34.45	0	1,616	0.00%
2019/03/12	5	34.10	4	34.35	34.05	1	1,612	0.06%
2019/03/11	2	34.40	0	0.00	34.45	2	1,586	0.13%
2019/03/08	2	34.65	0	0.00	34.70	2	1,593	0.13%
2019/03/06	2	34.90	0	0.00	34.95	2	1,594	0.13%
2019/03/05	3	34.93	0	0.00	35.00	3	1,611	0.19%
2019/03/04	0	0.00	2	34.95	34.95	-2	1,611	-0.12%
2019/02/26	6	34.81	0	0.00	34.70	6	1,603	0.37%
2019/02/15	0	0.00	3	34.40	34.40	-3	1,538	-0.19%
2019/02/12	0	0.00	0.3	34.75	34.75	-0.3	1,540	-0.02%
2019/01/25	0	0.00	10	34.40	34.35	-10	1,523	-0.66%
2019/01/22	0	0.00	0.1	34.55	34.50	-0.1	1,539	-0.01%
2019/01/17	1	34.95	0	0.00	34.90	1	1,611	0.06%
2019/01/15	3	34.95	0	0.00	35.10	3	1,609	0.19%
2019/01/14	0	0.00	2	34.73	34.80	-2	1,612	-0.12%
2019/01/11	5	35.07	6	34.75	34.80	-1	1,653	-0.06%
2019/01/10	1	35.35	3	35.75	35.25	-2	1,628	-0.12%
2019/01/09	0	0.00	12.1	35.15	35.20	-12.1	1,576	-0.77%
2019/01/08	2	34.95	0	0.00	34.75	2	1,542	0.13%
2019/01/07	1	35.00	32	35.02	35.20	-31	1,527	-2.03%
2019/01/04	2	34.35	13	34.77	34.80	-11	1,486	-0.74%
2019/01/02	2	33.95	0	0.00	33.80	2	1,402	0.14%
2018/12/28	0	0.00	0	33.50	33.50	0	1,382	0.00%
2018/12/26	1	33.65	0	0.00	33.40	1	1,365	0.07%
2018/12/24	13	34.85	0	0.00	34.40	13	1,326	0.98%
2018/12/22	1	34.35	10	34.30	34.30	-9	1,280	-0.70%
2018/12/21	7	33.09	0	0.00	33.00	7	1,231	0.57%
2018/12/18	3	33.30	0	0.00	32.80	3	1,208	0.25%
2018/12/14	1	35.00	0	0.00	33.95	1	1,123	0.09%
2018/12/11	0.4	31.85	0	0.00	31.85	0.4	1,082	0.04%
2018/11/13	0	0.00	0	30.75	30.50	0	1,664	0.00%
2018/10/24	0	0.00	2	31.05	31.20	-2	1,822	-0.11%
2018/10/19	50	31.35	0	0.00	31.40	50	1,810	2.76%
2018/10/15	0	0.00	3.4	33.15	33.40	-3.4	1,765	-0.19%
2018/10/12	50	34.01	0	0.00	34.15	50	1,755	2.85%
2018/10/05	0.1	36.60	0	0.00	36.30	0.1	1,738	0.01%
2018/09/28	2	37.55	0	0.00	37.75	2	1,754	0.11%
2018/09/21	50	37.75	0	0.00	37.80	50	1,783	2.80%
2018/09/20	0	0.00	1	37.35	37.40	-1	1,786	-0.06%
2018/09/18	0	0.00	0.3	37.15	36.95	-0.3	1,816	-0.02%
2018/09/13	1	36.15	0	0.00	36.70	1	1,876	0.05%
2018/09/06	1	36.80	0	0.00	36.70	1	1,927	0.05%
2018/09/04	1	41.20	0	0.00	41.40	1	1,829	0.05%
2018/08/31	30	41.81	1	41.90	41.80	29	1,700	1.71%
2018/08/30	5	41.20	0	0.00	41.60	5	1,672	0.30%
2018/08/29	5	41.20	0.6	41.20	41.25	4.4	1,637	0.27%
2018/08/28	5	40.70	0	0.00	40.70	5	1,605	0.31%
2018/08/27	5	40.60	0	0.00	40.70	5	1,593	0.31%
2018/08/23	0	0.00	0.5	39.70	39.65	-0.5	1,578	-0.03%
2018/08/22	0	0.00	38	39.39	39.35	-38	1,614	-2.35%
2018/08/21	0.2	39.00	0	0.00	38.85	0.2	1,611	0.01%
2018/08/20	0.4	39.20	0	0.00	39.10	0.4	1,602	0.02%
2018/08/15	1	39.20	0	0.00	39.25	1	1,645	0.06%
2018/08/13	33	39.74	0	0.00	39.75	33	1,674	1.97%
2018/08/06	0	0.00	30	40.95	41.00	-30	1,890	-1.59%
2018/07/30	30	40.00	0	0.00	39.95	30	1,845	1.63%
2018/07/27	0	0.00	1	40.55	40.20	-1	1,867	-0.05%
2018/07/16	2	40.10	0	0.00	39.95	2	2,272	0.09%
2018/07/12	1	39.85	44	39.90	40.00	-43	2,310	-1.86%
2018/07/10	0	0.00	2	39.75	39.60	-2	2,325	-0.09%
2018/07/03	1	40.20	0	0.00	39.85	1	2,319	0.04%
2018/07/02	0	0.00	12	40.70	40.45	-12	2,306	-0.52%
2018/06/27	63	40.47	0	0.00	40.20	63	2,286	2.76%
2018/06/26	0	0.00	4	41.20	41.05	-4	2,247	-0.18%
2018/06/21	0	0.00	50	41.56	42.00	-50	2,167	-2.31%
2018/06/13	0	0.00	1	39.95	39.50	-1	2,126	-0.05%
2018/06/12	2	39.70	1	39.80	39.80	1	2,145	0.05%
2018/06/07	0	0.00	1	39.70	39.50	-1	2,189	-0.05%
2018/06/04	1	39.90	0	0.00	39.75	1	2,299	0.04%
2018/06/01	2	39.20	0	0.00	39.45	2	2,357	0.08%
2018/05/31	2	38.80	0	0.00	38.75	2	2,384	0.08%
2018/05/29	2	39.20	0	0.00	39.00	2	2,619	0.08%
2018/05/23	1	39.65	0	0.00	39.35	1	2,705	0.04%
2018/05/22	30	39.55	0	0.00	39.35	30	2,679	1.12%
2018/05/18	1	40.50	0	0.00	40.35	1	2,614	0.04%
2018/05/17	2	41.10	0	0.00	41.20	2	2,559	0.08%
2018/05/16	0	0.00	3	41.30	41.50	-3	2,514	-0.12%
2018/05/15	1	39.60	0	0.00	39.95	1	2,406	0.04%
2018/05/11	10	37.64	0	0.00	37.35	10	2,317	0.43%
2018/05/10	10	37.68	0	0.00	37.65	10	2,302	0.43%
2018/05/09	30	37.67	0	0.00	37.55	30	2,289	1.31%
2018/05/04	2	37.65	0	0.00	37.65	2	2,252	0.09%
2018/04/27	0	0.00	2	37.20	37.25	-2	2,072	-0.10%
2018/04/26	0	0.00	6	36.93	36.25	-6	2,026	-0.30%
2018/04/24	1	35.40	0	0.00	35.75	1	1,931	0.05%
2018/04/23	0	0.00	1	35.50	35.75	-1	1,954	-0.05%
2018/03/20	50	36.09	0	0.00	35.60	50	1,912	2.61%
2018/03/09	0	0.00	2	35.80	36.00	-2	1,801	-0.11%
2018/03/08	2	36.55	2	36.00	36.15	0	1,779	0.00%
2018/03/02	19	36.16	14	35.82	35.90	5	1,565	0.32%
2018/03/01	0	0.00	1	34.50	34.95	-1	1,357	-0.07%
2018/02/26	0	0.00	1	34.00	34.30	-1	1,256	-0.08%
2018/01/30	0	0.00	1	34.15	34.20	-1	1,364	-0.07%
2018/01/18	1	34.65	28	34.79	34.50	-27	1,583	-1.70%
2018/01/17	3	34.00	11	34.07	34.65	-8	1,570	-0.51%
2018/01/16	0	0.00	10	33.70	33.70	-10	1,538	-0.65%
2018/01/15	2	33.90	50.4	34.05	33.75	-48.4	1,556	-3.11%
2018/01/12	0	0.00	6	34.05	34.05	-6	1,613	-0.37%
2018/01/11	0	0.00	35	34.01	34.20	-35	1,626	-2.15%
2018/01/10	0	0.00	3	34.10	34.20	-3	1,640	-0.18%
2018/01/09	0	0.00	1	34.10	34.05	-1	1,658	-0.06%
2018/01/08	0	0.00	4	33.80	34.00	-4	1,683	-0.24%
2018/01/05	10	33.30	0	0.00	33.40	10	1,695	0.59%
2018/01/04	11	33.40	0	0.00	33.55	11	1,735	0.63%
2018/01/02	0	0.00	1	33.65	33.65	-1	1,892	-0.05%