大聯大 (3702)-元富-緯城券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
86.2
漲跌
▲0.1
漲幅
+0.12%
成交量
23,081張
產業
上市電子通路類股
906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

大聯大 (3702)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6.5	85.08	1	84.80	86.20	5.5	10,861	0.05%
2024/05/30	2	85.50	0	0.00	86.10	2	10,666	0.02%
2024/05/29	6.1	86.75	0	0.00	86.00	6.1	10,642	0.06%
2024/05/27	1	86.40	0	0.00	88.20	1	10,698	0.01%
2024/05/24	0.1	87.60	0	0.00	87.20	0.1	10,655	0.00%
2024/05/23	1.1	86.50	0	0.00	88.00	1.1	10,652	0.01%
2024/05/22	1	87.40	0	0.00	87.50	1	10,586	0.01%
2024/05/21	10.2	88.78	1	88.40	88.40	9.2	10,472	0.09%
2024/05/20	1	93.00	7.5	91.55	94.00	-6.5	10,286	-0.06%
2024/05/17	1	85.55	0	0.00	87.60	1	10,140	0.01%
2024/05/16	2.6	87.08	0	0.00	86.50	2.6	10,050	0.03%
2024/05/15	0.2	88.47	0	88.60	87.50	0.2	10,017	0.00%
2024/05/14	0.1	89.75	0	0.00	89.00	0.1	10,011	0.00%
2024/05/13	0.1	91.20	0	0.00	91.10	0.1	10,002	0.00%
2024/05/10	0	0.00	3	91.93	92.10	-3	9,992	-0.03%
2024/05/09	0.9	90.29	2	90.00	89.60	-1.1	9,949	-0.01%
2024/05/08	1	91.00	0	0.00	92.60	1	9,944	0.01%
2024/05/07	0	92.70	2	92.45	93.00	-2	9,960	-0.02%
2024/05/06	0	90.30	0	0.00	91.80	0	9,905	0.00%
2024/05/03	0	0.00	8	91.50	91.80	-8	9,914	-0.08%
2024/05/02	0	0.00	2	90.25	89.70	-2	9,879	-0.02%
2024/04/25	1	85.40	0	0.00	84.80	1	9,925	0.01%
2024/04/24	1	86.00	0	0.00	86.40	1	9,984	0.01%
2024/04/23	1	84.50	0	0.00	85.10	1	10,190	0.01%
2024/04/22	1	86.80	0.1	87.20	86.70	0.9	10,214	0.01%
2024/04/19	1	87.50	1	88.70	88.70	0	10,163	0.00%
2024/04/18	1.3	89.72	1	90.90	89.30	0.3	9,968	0.00%
2024/04/17	0	92.00	0.1	92.00	92.40	-0.1	9,978	0.00%
2024/04/16	1	89.00	0	0.00	89.60	1	9,949	0.01%
2024/04/15	1	91.90	2	91.30	91.10	-1	9,846	-0.01%
2024/04/12	2	90.40	2	89.90	91.60	0	9,806	0.00%
2024/04/11	1	91.39	0.3	91.00	91.00	0.7	9,853	0.01%
2024/04/10	1	89.80	1	90.40	89.90	0	9,862	0.00%
2024/04/08	3.2	90.03	0	0.00	89.90	3.2	9,939	0.03%
2024/04/03	0	0.00	1	91.70	91.70	-1	9,835	-0.01%
2024/04/01	3	93.00	2	93.05	92.50	1	9,840	0.01%
2024/03/29	1	93.10	1	93.30	95.90	0	9,768	0.00%
2024/03/28	2	96.55	2.2	96.64	96.00	-0.2	9,508	0.00%
2024/03/27	1.1	93.57	11.7	93.35	95.60	-10.5	9,446	-0.11%
2024/03/26	2.2	88.10	2	89.70	89.90	0.2	9,369	0.00%
2024/03/25	1	89.50	1	90.90	89.50	0	9,474	0.00%
2024/03/22	2	89.70	2	89.70	89.20	0	9,602	0.00%
2024/03/21	0.2	88.61	0.1	90.20	90.90	0.1	9,726	0.00%
2024/03/20	2.1	90.18	0	0.00	90.00	2.1	9,777	0.02%
2024/03/19	4.1	92.38	3.2	93.03	91.00	0.9	9,744	0.01%
2024/03/18	1	92.59	0	92.10	92.50	1	9,521	0.01%
2024/03/15	6	89.93	2	90.80	92.10	4	9,342	0.04%
2024/03/14	7.6	89.74	0	0.00	85.70	7.6	8,740	0.09%
2024/03/13	1	94.50	1	96.00	95.20	0	8,494	0.00%
2024/03/12	3	95.17	2	95.50	95.90	1	8,396	0.01%
2024/03/11	3.1	92.49	4	94.48	93.50	-0.9	8,348	-0.01%
2024/03/08	1	101.00	1	99.00	97.30	0	8,303	0.00%
2024/03/07	3	93.27	4	96.12	96.20	-1	7,988	-0.01%
2024/03/06	3	93.36	4.6	91.03	92.80	-1.6	7,767	-0.02%
2024/03/05	0.2	84.05	0	0.00	87.60	0.2	7,797	0.00%
2024/03/04	2.2	86.85	0	0.00	86.70	2.2	7,743	0.03%
2024/03/01	1.2	88.55	0	0.00	88.70	1.2	7,836	0.02%
2024/02/29	0	0.00	0	91.30	92.80	0	7,841	0.00%
2024/02/27	0	0.00	2	92.35	91.70	-2	7,786	-0.03%
2024/02/22	0	0.00	1	91.80	91.50	-1	7,833	-0.01%
2024/02/21	1	90.60	0	0.00	90.30	1	7,922	0.01%
2024/02/20	1	92.33	2.1	92.75	94.00	-1.1	8,111	-0.01%
2024/02/16	0	0.00	1	88.30	89.40	-1	8,149	-0.01%
2024/02/15	0	86.60	0	0.00	86.60	0	8,167	0.00%
2024/02/01	0	0.00	0.6	89.30	88.70	-0.6	8,317	-0.01%
2024/01/31	0.1	87.00	0	0.00	87.20	0.1	8,333	0.00%
2024/01/26	0	0.00	0.1	88.80	89.00	-0.1	8,547	0.00%
2024/01/25	1	89.40	0	0.00	89.00	1	8,640	0.01%
2024/01/24	0	0.00	0.1	89.90	89.90	-0.1	8,852	0.00%
2024/01/23	0	89.90	1.9	90.21	89.80	-1.9	8,939	-0.02%
2024/01/22	0	0.00	3	89.50	89.60	-3	8,933	-0.03%
2024/01/18	2	87.30	2	87.00	86.80	0	8,900	0.00%
2024/01/17	0	86.00	2	86.05	86.50	-2	8,815	-0.02%
2024/01/15	0	0.00	0.2	82.60	82.40	-0.2	8,581	0.00%
2024/01/11	1.2	80.06	0	0.00	81.70	1.2	8,635	0.01%
2024/01/08	1	79.91	0	0.00	80.90	1	8,733	0.01%
2024/01/05	1.1	80.47	3	80.27	81.40	-1.9	8,737	-0.02%
2024/01/04	0	81.10	0	0.00	81.60	0	8,655	0.00%
2024/01/03	1	79.80	0	0.00	80.50	1	8,673	0.01%
2023/12/29	1	81.20	0	0.00	81.60	1	8,620	0.01%
2023/12/28	0	0.00	1	81.80	81.40	-1	8,657	-0.01%
2023/12/27	0	0.00	3	84.87	85.00	-3	8,703	-0.03%
2023/12/26	0	0.00	1	83.20	84.10	-1	8,671	-0.01%
2023/12/20	0.1	80.72	3	81.97	80.60	-2.9	8,331	-0.04%
2023/12/18	0	81.00	0.1	81.00	81.30	-0.1	7,981	0.00%
2023/12/14	2	84.35	1	84.50	82.90	1	7,677	0.01%
2023/12/13	0	0.00	1.1	83.89	85.00	-1.1	7,575	-0.02%
2023/12/12	1	83.80	1	82.50	83.30	0	7,609	0.00%
2023/12/11	0	80.10	1	80.10	80.70	-1	7,522	-0.01%
2023/12/06	0	77.60	1	77.70	78.00	-1	7,417	-0.01%
2023/12/05	0	0.00	2	76.75	77.00	-2	7,372	-0.03%
2023/12/01	4	74.98	1	73.90	73.30	3	7,248	0.04%
2023/11/30	1	75.50	0	0.00	77.60	1	7,090	0.01%
2023/11/29	0	0.00	1	76.50	76.50	-1	6,829	-0.01%
2023/11/28	0	0.00	4	74.43	75.10	-4	6,737	-0.06%
2023/11/27	1	72.90	2	74.00	74.00	-1	6,676	-0.01%
2023/11/24	0	0.00	2	73.50	73.50	-2	6,619	-0.03%
2023/11/23	1	71.80	0	0.00	71.90	1	6,556	0.02%
2023/11/22	0	0.00	4	72.00	72.50	-4	6,518	-0.06%
2023/11/21	2	72.00	2	72.50	71.70	0	6,541	0.00%
2023/11/20	2	70.55	0	0.00	71.40	2	6,492	0.03%
2023/11/17	2	70.75	3	72.07	71.20	-1	6,498	-0.01%
2023/11/15	1	69.20	1	69.30	69.50	0	6,226	0.00%
2023/11/14	0	70.70	0	0.00	70.70	0	6,161	0.00%
2023/11/13	0	71.00	1	71.90	71.10	-1	6,145	-0.02%
2023/11/10	1	71.60	2	72.20	72.20	-1	6,076	-0.02%
2023/11/09	0	0.00	1	73.70	73.50	-1	6,113	-0.02%
2023/11/06	0	72.60	1	73.40	72.90	-1	6,111	-0.02%
2023/11/03	2	71.70	4	71.00	70.90	-2	6,058	-0.03%
2023/11/02	1	72.40	2	73.05	72.80	-1	5,917	-0.02%
2023/11/01	1	72.30	1.2	73.09	74.10	-0.2	5,786	0.00%
2023/10/31	0	0.00	4	70.85	71.60	-4	5,603	-0.07%
2023/10/27	0	0.00	8	69.11	68.80	-8	5,462	-0.15%
2023/10/26	0	0.00	5	68.00	67.40	-5	5,461	-0.09%
2023/10/25	0	0.00	1.1	68.19	68.20	-1.1	5,516	-0.02%
2023/10/24	0	0.00	9	66.82	67.70	-9	5,581	-0.16%
2023/10/23	0	0.00	2	67.10	66.30	-2	5,657	-0.04%
2023/10/17	0	66.60	1	67.30	67.00	-1	6,165	-0.02%
2023/10/16	1	67.80	1	68.00	68.10	0	6,249	0.00%
2023/10/12	0	0.00	4	64.85	65.50	-4	6,268	-0.06%
2023/10/11	0	64.40	0	0.00	64.80	0	6,265	0.00%
2023/10/06	0	62.70	2.4	63.13	63.00	-2.4	6,240	-0.04%
2023/10/03	0	0.00	2	61.20	61.60	-2	6,165	-0.03%
2023/09/28	0	0.00	1	60.20	60.60	-1	6,078	-0.02%
2023/09/25	0	0.00	3	60.00	60.00	-3	6,155	-0.05%
2023/09/21	1	59.30	0	0.00	59.30	1	6,071	0.02%
2023/09/20	1	59.30	1	59.40	59.60	0	6,051	0.00%
2023/09/19	0	59.30	1	59.80	59.40	-1	5,985	-0.02%
2023/09/18	1	59.50	0.1	59.70	59.50	0.9	5,945	0.02%
2023/09/15	1	59.40	0	0.00	59.50	1	5,888	0.02%
2023/09/14	0	0.00	26.1	58.00	58.20	-26.1	5,765	-0.45%
2023/09/11	0	56.50	0	0.00	56.50	0	5,783	0.00%
2023/09/07	0	0.00	10.1	57.00	56.70	-10.1	5,796	-0.17%
2023/09/06	0	56.30	2.1	55.85	56.40	-2.1	5,762	-0.04%
2023/09/01	3	54.40	0	0.00	54.40	3	5,709	0.05%
2023/08/29	0.1	53.10	0	0.00	53.80	0.1	5,618	0.00%
2023/08/28	0.1	53.70	0	0.00	54.00	0.1	5,603	0.00%
2023/08/24	1.2	54.47	1	53.40	53.40	0.2	5,692	0.00%
2023/08/23	1.1	53.82	1.4	55.00	55.50	-0.3	5,647	-0.01%
2023/08/22	0	0.00	1	53.50	54.00	-1	5,577	-0.02%
2023/08/21	0	0.00	1	54.10	54.00	-1	5,608	-0.02%
2023/08/18	1	53.20	1	53.20	53.70	0	5,628	0.00%
2023/08/17	1	52.31	0	0.00	52.80	1	5,642	0.02%
2023/08/15	0	0.00	1	52.30	52.20	-1	5,693	-0.02%
2023/08/14	0	0.00	1	51.10	52.00	-1	5,640	-0.02%
2023/08/11	0	0.00	11	51.12	51.50	-11	5,592	-0.20%
2023/08/10	0	0.00	15	50.50	51.50	-15	5,571	-0.27%
2023/08/08	1	50.30	0	0.00	51.00	1	5,505	0.02%
2023/08/07	0	50.80	0	0.00	51.00	0	5,473	0.00%
2023/08/02	14	49.63	0	0.00	49.95	14	5,402	0.26%
2023/07/28	12	50.16	2.1	50.36	50.30	9.9	5,366	0.18%
2023/07/27	2	49.75	1	49.45	49.80	1	5,239	0.02%
2023/07/26	14.1	49.64	0	0.00	49.15	14.1	5,170	0.27%
2023/07/25	4	50.65	1	50.10	50.10	3	5,066	0.06%
2023/07/24	1	56.10	0	0.00	56.80	1	4,749	0.02%
2023/07/19	1	57.20	0	0.00	57.80	1	4,274	0.02%
2023/07/18	0	0.00	1.1	58.41	59.00	-1.1	4,157	-0.03%
2023/07/17	0	58.30	1	58.10	58.50	-1	4,024	-0.02%
2023/07/14	0	0.00	1	57.90	58.30	-1	3,995	-0.03%
2023/07/13	0	0.00	1	58.60	57.40	-1	3,958	-0.03%
2023/07/12	0	0.00	2	58.00	58.00	-2	3,910	-0.05%
2023/07/06	0	56.30	0	0.00	56.60	0	3,879	0.00%
2023/07/04	2	55.45	14	55.99	56.20	-12	3,809	-0.32%
2023/07/03	0	54.90	0	0.00	55.00	0	3,697	0.00%
2023/06/19	5.5	54.32	0	0.00	54.20	5.5	3,707	0.15%
2023/06/13	0	0.00	0.8	54.10	54.40	-0.8	3,636	-0.02%
2023/06/08	0	0.00	0.2	53.30	53.60	-0.2	3,753	0.00%
2023/06/01	0	53.00	0	0.00	53.30	0	3,831	0.00%
2023/05/30	5	52.60	0	0.00	52.80	5	3,682	0.14%
2023/05/25	4	52.18	3	52.10	52.50	1	3,646	0.03%
2023/05/23	1	52.00	2	52.10	52.20	-1	3,534	-0.03%
2023/05/22	3	52.40	0	0.00	52.70	3	3,481	0.09%
2023/05/19	0	0.00	1	52.20	52.50	-1	3,432	-0.03%
2023/05/18	0	0.00	1	51.10	51.30	-1	3,383	-0.03%
2023/05/17	0	0.00	3	50.70	50.80	-3	3,341	-0.09%
2023/05/12	3	49.65	0	0.00	49.65	3	3,324	0.09%
2023/05/11	0.1	49.95	1	49.90	49.80	-0.9	3,315	-0.03%
2023/05/04	0.2	50.30	0	0.00	50.20	0.2	3,389	0.01%
2023/05/02	0	50.20	0	0.00	50.30	0	3,431	0.00%
2023/04/27	0	0.00	10	50.30	50.40	-10	3,428	-0.29%
2023/04/26	0.1	49.95	0	0.00	49.75	0.1	3,420	0.00%
2023/04/21	0.1	49.80	0	0.00	49.65	0.1	3,412	0.00%
2023/04/14	0.2	50.25	1	50.10	50.10	-0.8	3,361	-0.02%
2023/04/07	0	50.60	1	50.70	50.40	-1	3,316	-0.03%
2023/04/06	0	50.30	0	0.00	50.30	0	3,298	0.00%
2023/03/30	2	50.00	1.2	50.00	50.00	0.8	3,469	0.02%
2023/03/29	2	49.70	0	0.00	49.80	2	3,642	0.05%
2023/03/28	2	48.40	0	0.00	48.45	2	3,804	0.05%
2023/03/27	3	48.80	0	0.00	48.70	3	4,032	0.07%
2023/03/24	10	48.80	0	0.00	48.70	10	4,293	0.23%
2023/03/23	1	48.60	0	0.00	48.65	1	4,313	0.02%
2023/03/22	2	48.80	0	0.00	48.80	2	4,337	0.05%
2023/03/21	2	48.25	0	0.00	48.25	2	4,397	0.05%
2023/03/17	1	48.10	0	0.00	48.10	1	4,426	0.02%
2023/03/16	0.1	48.25	0	0.00	47.95	0.1	4,382	0.00%
2023/03/14	0.1	48.70	1	48.50	48.30	-0.9	4,333	-0.02%
2023/03/10	3	49.25	0	0.00	49.25	3	4,211	0.07%
2023/03/09	1	50.00	0	0.00	49.75	1	4,197	0.02%
2023/03/07	0	50.20	3.3	50.18	50.60	-3.3	4,211	-0.08%
2023/03/01	2	49.10	0	0.00	48.75	2	4,263	0.05%
2023/02/20	2	49.55	0	0.00	49.45	2	4,297	0.05%
2023/02/14	1	49.25	0	0.00	49.05	1	4,352	0.02%
2023/02/10	0.2	49.25	0	0.00	49.00	0.2	4,361	0.00%
2023/02/09	1	49.50	0	0.00	49.50	1	4,340	0.02%
2023/02/06	0	0.00	5	49.60	49.45	-5	4,363	-0.11%
2023/02/02	2	48.75	0	0.00	49.25	2	4,296	0.05%
2023/02/01	0	48.30	0	0.00	48.45	0	4,253	0.00%
2023/01/31	5	48.10	0	0.00	47.70	5	4,267	0.12%
2023/01/11	0.1	47.65	0	0.00	47.40	0.1	4,418	0.00%
2023/01/06	1	47.55	1	47.65	47.60	0	4,576	0.00%
2023/01/04	1	47.55	1	47.55	47.55	0	4,688	0.00%
2022/12/30	0	0.00	1	48.30	48.10	-1	4,762	-0.02%
2022/12/29	1	47.30	1	47.80	48.25	0	4,750	0.00%
2022/12/26	1	47.40	1	47.65	47.65	0	4,845	0.00%
2022/12/21	1.1	46.86	3	47.42	47.30	-1.9	4,913	-0.04%
2022/12/20	1	47.95	1	47.25	47.30	0	4,741	0.00%
2022/12/13	1	47.40	1	47.35	47.35	0	4,448	0.00%
2022/12/07	0.1	47.20	0	0.00	47.15	0.1	4,619	0.00%
2022/11/29	0	0.00	1	46.95	47.25	-1	4,600	-0.02%
2022/11/17	1	46.25	0	0.00	46.35	1	4,585	0.02%
2022/11/11	0	0.00	0.2	46.70	46.65	-0.2	4,535	0.00%
2022/11/10	0	0.00	3	46.20	46.30	-3	4,561	-0.07%
2022/11/08	3	45.55	0	0.00	45.75	3	4,597	0.07%
2022/11/07	1	45.10	0	0.00	45.30	1	4,576	0.02%
2022/10/27	2	44.15	0	0.00	44.15	2	4,587	0.04%
2022/10/20	1	45.10	0	0.00	46.60	1	4,608	0.02%
2022/10/18	1.1	45.16	0	0.00	45.60	1.1	4,484	0.02%
2022/10/03	0.1	45.90	0	0.00	45.85	0.1	4,897	0.00%
2022/09/28	0.1	46.80	0	0.00	46.10	0.1	4,769	0.00%
2022/09/23	0.2	48.00	0	0.00	47.40	0.2	4,628	0.00%
2022/09/22	0.1	48.35	0	0.00	48.20	0.1	4,619	0.00%
2022/09/21	1.1	49.34	1	49.05	49.05	0.1	4,510	0.00%
2022/09/20	1	49.35	1	49.70	49.90	0	4,422	0.00%
2022/09/16	12	50.08	0	0.00	50.10	12	4,290	0.28%
2022/09/13	1	52.10	1	52.00	52.00	0	4,338	0.00%
2022/09/12	1	51.60	2.9	52.17	52.20	-1.9	4,492	-0.04%
2022/09/08	1	50.40	2	51.20	52.30	-1	4,634	-0.02%
2022/09/07	1	50.20	1	50.40	50.40	0	4,642	0.00%
2022/09/06	1	50.50	0	0.00	50.90	1	4,661	0.02%
2022/09/05	1	50.60	1	50.70	50.70	0	4,717	0.00%
2022/09/02	7	51.36	17	51.36	50.90	-10	4,794	-0.21%
2022/09/01	1	50.50	1	51.00	50.70	0	4,844	0.00%
2022/08/31	0	0.00	1	51.10	51.40	-1	4,920	-0.02%
2022/08/30	1	50.50	4	50.95	50.70	-3	4,986	-0.06%
2022/08/29	1	50.50	11	50.75	50.50	-10	5,086	-0.20%
2022/08/25	1	50.20	1	50.60	50.40	0	5,298	0.00%
2022/08/24	1	49.95	1.1	50.04	50.00	-0.1	5,467	0.00%
2022/08/23	1	50.40	1	50.10	50.10	0	5,745	0.00%
2022/08/22	2	50.20	0.1	50.30	50.40	1.9	5,942	0.03%
2022/08/19	3	49.78	2	50.00	49.90	1	6,057	0.02%
2022/08/18	19	50.20	1	49.90	49.90	18	6,153	0.29%
2022/08/17	7.1	50.97	2	51.00	51.00	5.1	6,319	0.08%
2022/08/16	0	0.00	1	51.90	51.70	-1	6,438	-0.02%
2022/08/15	2	51.45	1	51.30	51.30	1	6,469	0.02%
2022/08/12	0	0.00	1	51.40	51.40	-1	6,570	-0.02%
2022/08/11	1	51.20	0	0.00	51.40	1	6,615	0.02%
2022/08/10	1	50.80	1	51.30	51.10	0	6,653	0.00%
2022/08/09	1	50.90	1	51.10	51.10	0	6,661	0.00%
2022/08/08	0	0.00	13	50.57	51.30	-13	6,689	-0.19%
2022/08/05	1	49.95	27	50.46	50.70	-26	6,713	-0.39%
2022/08/04	1	49.75	1	49.95	49.95	0	6,747	0.00%
2022/08/03	2	49.80	1	50.10	50.10	1	6,774	0.01%
2022/08/02	1	50.01	2	50.35	50.20	-1	6,790	-0.01%
2022/08/01	3	50.77	5	50.88	50.50	-2	6,749	-0.03%
2022/07/29	1	49.75	12	49.80	50.20	-11	6,743	-0.16%
2022/07/28	2.2	49.52	0	0.00	49.60	2.2	6,705	0.03%
2022/07/27	1.1	49.21	1	49.45	49.45	0.1	6,679	0.00%
2022/07/25	1	49.55	2	49.05	49.05	-1	6,645	-0.02%
2022/07/22	1.1	49.45	2	49.55	49.55	-0.9	6,653	-0.01%
2022/07/21	3.2	49.57	1	49.70	49.70	2.2	6,600	0.03%
2022/07/20	1	48.95	1	49.10	49.10	0	6,538	0.00%
2022/07/19	7	48.39	1	48.60	48.60	6	6,472	0.09%
2022/07/18	4	51.50	0	0.00	52.80	4	6,297	0.06%
2022/07/15	12.1	51.61	3	51.77	51.80	9.1	6,149	0.15%
2022/07/14	13.1	52.15	2	52.10	52.10	11.1	6,075	0.18%
2022/07/13	2	52.20	2	52.40	52.20	0	5,983	0.00%
2022/07/12	2	51.25	2	51.70	51.50	0	5,926	0.00%
2022/07/11	6	52.37	1	52.60	52.60	5	5,893	0.08%
2022/07/08	1	52.90	4	53.03	53.00	-3	5,908	-0.05%
2022/07/07	1	51.40	1	52.60	52.30	0	5,894	0.00%
2022/07/06	6.1	52.10	1	51.80	51.80	5.1	5,882	0.09%
2022/07/05	7.1	53.04	2	53.00	53.00	5.1	5,896	0.09%
2022/07/04	2	54.04	2	53.90	53.50	0	5,896	0.00%
2022/07/01	9	54.18	5	53.54	53.90	4	5,936	0.07%
2022/06/30	1	55.50	1	55.20	55.10	0	5,925	0.00%
2022/06/29	1	55.50	3	56.13	56.00	-2	5,909	-0.03%
2022/06/28	1	55.80	1	56.10	56.10	0	5,901	0.00%
2022/06/27	0	0.00	4.2	56.09	55.80	-4.2	5,916	-0.07%
2022/06/24	3	55.43	1	55.30	55.30	2	5,928	0.03%
2022/06/23	6	55.15	1	55.10	54.90	5	5,937	0.08%
2022/06/22	1	54.90	2	54.90	54.80	-1	5,889	-0.02%
2022/06/21	0	55.20	1	55.10	55.40	-1	5,848	-0.02%
2022/06/20	2.1	55.33	3	54.40	54.40	-0.9	5,920	-0.02%
2022/06/17	3	55.97	1	56.30	56.30	2	5,758	0.03%
2022/06/16	3	56.93	4	57.03	56.80	-1	5,607	-0.02%
2022/06/15	1	57.10	1	56.50	56.50	0	5,680	0.00%
2022/06/14	2	56.85	0	0.00	56.80	2	5,642	0.04%
2022/06/13	1	56.90	1	57.30	56.80	0	5,604	0.00%
2022/06/10	1	57.20	0	0.00	57.10	1	5,572	0.02%
2022/06/09	2	56.90	2	57.40	57.10	0	5,509	0.00%
2022/06/08	1	57.10	0	0.00	57.20	1	5,379	0.02%
2022/06/07	3	56.87	11	57.21	56.90	-8	5,333	-0.15%
2022/06/06	1	56.10	19	56.22	57.00	-18	5,224	-0.34%
2022/06/02	1	55.51	36	56.21	56.10	-35	5,140	-0.68%
2022/06/01	0	0.00	1	54.90	55.40	-1	5,120	-0.02%
2022/05/31	3.1	54.59	2	53.85	52.80	1.1	4,955	0.02%
2022/05/30	0.2	55.07	0	0.00	54.40	0.2	4,711	0.00%
2022/05/25	1	56.10	3	57.23	56.10	-2	4,402	-0.05%
2022/05/24	0	0.00	1.1	56.67	56.20	-1.1	4,249	-0.03%
2022/05/20	1	56.09	0.1	55.90	56.00	0.9	4,080	0.02%
2022/05/18	0.1	54.60	0	0.00	54.60	0.1	3,952	0.00%
2022/05/05	0	0.00	2	54.40	54.40	-2	4,056	-0.05%
2022/05/03	0	53.70	0	0.00	53.90	0	4,114	0.00%
2022/04/26	0.2	54.34	4	54.20	54.70	-3.8	4,232	-0.09%
2022/04/25	1	54.80	0	0.00	54.70	1	4,310	0.02%
2022/04/22	1	55.50	0	0.00	56.10	1	4,303	0.02%
2022/04/20	1	56.10	0	0.00	56.00	1	4,408	0.02%
2022/04/19	0	55.90	0	0.00	56.20	0	4,536	0.00%
2022/04/18	1	55.90	0	0.00	56.00	1	4,653	0.02%
2022/04/13	0	0.00	1	55.90	56.50	-1	4,681	-0.02%
2022/04/12	2	55.70	0	0.00	55.50	2	4,727	0.04%
2022/04/11	0	0.00	5	55.70	56.00	-5	4,751	-0.11%
2022/04/06	0	56.50	0	0.00	56.50	0	4,751	0.00%
2022/04/01	0.1	56.20	0	0.00	56.20	0.1	4,743	0.00%
2022/03/30	0	0.00	1	56.50	56.40	-1	4,771	-0.02%
2022/03/29	0.1	56.10	0	0.00	56.40	0.1	4,789	0.00%
2022/03/25	0.1	56.60	0	0.00	56.70	0.1	4,822	0.00%
2022/03/23	6.2	56.45	0	0.00	56.30	6.2	4,912	0.13%
2022/03/21	0	58.20	6	58.00	58.20	-6	4,776	-0.13%
2022/03/18	0	0.00	2	57.50	58.50	-2	4,765	-0.04%
2022/03/17	0	0.00	1	57.20	57.30	-1	4,639	-0.02%
2022/03/16	1	56.60	0	56.80	56.90	1	4,641	0.02%
2022/03/14	1	57.20	0	0.00	57.20	1	4,597	0.02%
2022/03/10	0	0.00	9.1	57.25	57.20	-9.1	4,614	-0.20%
2022/03/08	0	0.00	2	55.70	55.60	-2	4,550	-0.04%
2022/03/02	0	56.80	0	0.00	56.90	0	4,619	0.00%
2022/03/01	0	0.00	3.8	56.41	56.70	-3.8	4,574	-0.08%
2022/02/24	1.1	56.02	0	0.00	55.70	1.1	4,479	0.02%
2022/02/22	0	56.00	0	0.00	56.00	0	4,427	0.00%
2022/02/17	1.2	55.46	0	0.00	55.90	1.2	4,577	0.03%
2022/02/14	2	56.00	1	55.70	55.80	1	4,485	0.02%
2022/02/11	0	0.00	3	55.90	56.10	-3	4,438	-0.07%
2022/02/10	0	0.00	1	55.50	55.60	-1	4,358	-0.02%
2022/02/09	0.1	55.10	0	0.00	55.20	0.1	4,343	0.00%
2022/02/08	0	0.00	0.5	55.00	55.20	-0.5	4,308	-0.01%
2022/02/07	0	55.00	0	0.00	55.10	0	4,275	0.00%
2022/01/24	0	0.00	1	54.30	54.40	-1	4,159	-0.02%
2022/01/21	0	0.00	1	54.20	54.30	-1	4,133	-0.02%
2022/01/19	0.5	54.50	0	0.00	54.40	0.5	4,051	0.01%
2022/01/18	1	54.50	10	54.70	54.50	-9	4,028	-0.22%
2022/01/17	0	0.00	2.1	53.31	53.50	-2.1	3,949	-0.05%
2022/01/14	0.1	53.30	1	53.50	53.40	-0.9	4,013	-0.02%
2022/01/12	10	53.90	0	0.00	53.60	10	3,977	0.25%
2022/01/11	2	52.85	9	52.84	53.20	-7	3,898	-0.18%
2022/01/10	0	0.00	4	51.70	51.80	-4	3,807	-0.11%
2022/01/04	2	51.80	1	51.80	51.90	1	3,756	0.03%
2022/01/03	0	52.30	1	52.50	52.30	-1	3,738	-0.03%
2021/12/30	1	52.70	0	0.00	52.60	1	3,721	0.03%
2021/12/29	0	0.00	1	52.20	52.50	-1	3,711	-0.03%
2021/12/28	0	52.00	0	52.20	52.20	0	3,706	0.00%
2021/12/27	1	51.79	1	51.70	51.90	0	3,716	0.00%
2021/12/24	3	51.10	1	51.20	51.20	2	3,706	0.06%
2021/12/21	0	50.60	0	0.00	50.80	0	3,642	0.00%
2021/12/20	1	50.60	0	0.00	50.60	1	3,608	0.03%
2021/12/17	0.2	50.80	0	0.00	50.80	0.2	3,575	0.00%
2021/12/16	0.1	50.60	0	0.00	50.60	0.1	3,487	0.00%
2021/12/14	1	50.30	0	0.00	50.50	1	3,531	0.03%
2021/12/13	1	50.60	0	0.00	50.60	1	3,523	0.03%
2021/12/10	1	50.40	0	0.00	50.40	1	3,512	0.03%
2021/12/09	0	50.40	0	0.00	50.20	0	3,500	0.00%
2021/12/07	0	0.00	0.2	50.30	50.30	-0.2	3,492	0.00%
2021/12/03	1	50.30	0	0.00	50.10	1	3,495	0.03%
2021/12/02	2.1	50.20	0	0.00	50.10	2.1	3,493	0.06%
2021/12/01	3	50.40	1	50.10	50.40	2	3,499	0.06%
2021/11/30	6	50.30	0	0.00	50.30	6	3,492	0.17%
2021/11/25	1	50.40	0	0.00	50.60	1	3,295	0.03%
2021/11/24	10	50.70	0	0.00	50.50	10	3,289	0.30%
2021/11/19	0	50.30	0	0.00	50.50	0	3,306	0.00%
2021/11/18	10	50.10	0	0.00	50.10	10	3,273	0.31%
2021/11/17	1.1	50.52	0	0.00	50.50	1.1	3,221	0.03%
2021/11/11	1	52.10	0	0.00	52.10	1	3,309	0.03%
2021/11/08	0	0.00	1	52.30	52.10	-1	3,634	-0.03%
2021/11/03	0	0.00	10	52.20	52.60	-10	4,288	-0.23%
2021/11/02	0	51.80	0	0.00	52.00	0	4,352	0.00%
2021/11/01	0	0.00	1	52.50	52.60	-1	4,399	-0.02%
2021/10/29	0	0.00	31	51.70	51.90	-31	4,453	-0.70%
2021/10/28	0	0.00	10	52.00	52.00	-10	4,509	-0.22%
2021/10/26	0	0.00	1	51.80	51.80	-1	4,543	-0.02%
2021/10/25	0.1	51.60	1	51.50	51.40	-0.9	4,542	-0.02%
2021/10/22	0	0.00	2	51.45	51.80	-2	4,561	-0.04%
2021/10/20	0	0.00	2	50.20	50.50	-2	4,446	-0.04%
2021/10/19	0	0.00	1	50.20	50.60	-1	4,489	-0.02%
2021/10/15	0	0.00	2	49.30	49.50	-2	4,479	-0.04%
2021/10/14	0	0.00	1	49.20	49.30	-1	4,493	-0.02%
2021/10/12	0	0.00	6	49.21	49.35	-6	4,622	-0.13%
2021/10/08	0	0.00	6	49.12	49.00	-6	4,683	-0.13%
2021/10/07	0	0.00	14	48.54	48.50	-14	4,726	-0.30%
2021/10/04	1	47.89	0	0.00	47.55	1	4,957	0.02%
2021/10/01	0	0.00	1	48.20	48.05	-1	5,005	-0.02%
2021/09/30	0	0.00	1	48.10	48.50	-1	5,197	-0.02%
2021/09/28	0	0.00	2	48.90	48.90	-2	6,454	-0.03%
2021/09/27	1	48.50	0	0.00	48.70	1	6,662	0.02%
2021/09/24	1	48.75	0	0.00	48.50	1	6,691	0.01%
2021/09/16	0	0.00	2	48.60	48.65	-2	6,655	-0.03%
2021/09/15	1	48.30	0	0.00	48.25	1	6,700	0.01%
2021/09/14	1	48.80	0	0.00	48.30	1	6,743	0.01%
2021/09/13	10	48.60	0	0.00	48.80	10	6,789	0.15%
2021/09/08	0.1	47.50	0	0.00	47.50	0.1	6,945	0.00%
2021/09/06	1	48.00	0	0.00	47.80	1	6,956	0.01%
2021/09/03	0.1	48.15	0	0.00	48.15	0.1	6,950	0.00%
2021/09/01	0.2	48.15	0	0.00	48.10	0.2	6,957	0.00%
2021/08/27	10	47.65	0	0.00	47.65	10	6,936	0.14%
2021/08/26	6	47.67	0	0.00	47.50	6	6,929	0.09%
2021/08/23	1	47.30	0	0.00	47.20	1	6,967	0.01%
2021/08/20	4	46.73	6	46.65	46.55	-2	6,993	-0.03%
2021/08/19	1	47.00	3	47.02	47.10	-2	7,091	-0.03%
2021/08/18	1	47.45	0	0.00	47.60	1	7,026	0.01%
2021/08/17	10	47.70	0	0.00	47.60	10	6,988	0.14%
2021/08/13	1	47.65	0	0.00	47.90	1	6,827	0.01%
2021/08/12	2	47.85	0	0.00	48.35	2	6,804	0.03%
2021/08/11	27	49.41	1	49.15	48.85	26	6,673	0.39%
2021/08/10	2	55.15	4	55.30	55.10	-2	6,273	-0.03%
2021/08/09	5	55.60	1	55.70	55.40	4	6,181	0.06%
2021/08/06	1	55.70	0	0.00	55.60	1	6,101	0.02%
2021/08/05	2	55.95	0	0.00	56.20	2	6,078	0.03%
2021/08/04	6	55.23	0	0.00	55.50	6	6,119	0.10%
2021/07/29	0	0.00	1.2	54.66	54.60	-1.2	6,068	-0.02%
2021/07/27	11	54.80	1	54.60	54.80	10	6,126	0.16%
2021/07/21	1	54.50	0	0.00	54.60	1	6,136	0.02%
2021/07/20	0	0.00	1	54.80	54.80	-1	6,137	-0.02%
2021/07/19	0.1	55.30	0	0.00	55.20	0.1	6,115	0.00%
2021/07/16	6	54.20	1.5	54.43	54.40	4.5	6,090	0.07%
2021/07/15	2	53.90	1	54.30	54.10	1	6,054	0.02%
2021/07/14	11	54.06	2	53.60	54.10	9	5,979	0.15%
2021/07/13	4	54.45	12	54.70	54.20	-8	5,909	-0.14%
2021/07/12	5.3	55.74	0	0.00	55.00	5.3	5,810	0.09%
2021/07/09	9	55.97	1	55.80	55.40	8	5,715	0.14%
2021/07/08	10	56.00	10	56.80	56.40	0	5,625	0.00%
2021/07/07	25	56.39	7	55.84	55.80	18	5,586	0.32%
2021/07/06	51.3	58.21	6	58.05	57.00	45.3	5,419	0.84%
2021/07/05	3	57.63	30.2	57.68	57.70	-27.2	4,804	-0.57%
2021/07/02	0	0.00	1	52.50	52.50	-1	4,266	-0.02%
2021/07/01	1	51.20	1	51.70	51.10	0	4,058	0.00%
2021/06/28	1.2	50.40	0	0.00	50.40	1.2	4,085	0.03%
2021/06/25	5	50.40	0	0.00	50.20	5	4,092	0.12%
2021/06/22	1	51.00	0	0.00	50.50	1	4,089	0.02%
2021/06/18	5	50.50	0	0.00	50.00	5	3,990	0.13%
2021/06/16	0	50.90	0	0.00	50.90	0	3,960	0.00%
2021/06/15	0.3	50.70	0	0.00	50.70	0.3	3,979	0.01%
2021/06/08	0	50.60	0	0.00	50.80	0	4,104	0.00%
2021/06/07	3.3	50.35	0	0.00	51.00	3.3	4,101	0.08%
2021/06/02	0	0.00	2	51.00	51.80	-2	4,113	-0.05%
2021/06/01	0	0.00	4	51.90	51.90	-4	4,110	-0.10%
2021/05/31	4	51.70	1.2	51.50	51.90	2.8	4,146	0.07%
2021/05/28	0	0.00	6	51.50	51.60	-6	4,161	-0.14%
2021/05/27	0	0.00	3	51.90	51.90	-3	4,198	-0.07%
2021/05/24	1	49.05	0	0.00	49.30	1	4,155	0.02%
2021/05/19	0	0.00	1	50.30	50.00	-1	4,196	-0.02%
2021/05/17	1	46.45	0	0.00	47.45	1	4,212	0.02%
2021/05/13	6	46.45	0.3	47.83	47.35	5.7	4,140	0.14%
2021/05/12	0.3	47.50	0	0.00	47.50	0.3	4,096	0.01%
2021/05/06	0	49.80	0	0.00	50.00	0	4,029	0.00%
2021/05/05	0.3	50.00	0	0.00	50.00	0.3	4,033	0.01%
2021/05/04	0	0.00	2	49.15	49.65	-2	4,141	-0.05%
2021/05/03	1	51.00	2	50.70	50.30	-1	4,201	-0.02%
2021/04/29	1	51.30	3.6	51.82	51.50	-2.6	4,184	-0.06%
2021/04/28	0	0.00	2	51.50	51.60	-2	4,174	-0.05%
2021/04/26	0	0.00	3	50.00	49.95	-3	4,197	-0.07%
2021/04/22	0	0.00	11	49.72	49.50	-11	4,235	-0.26%
2021/04/21	6	49.14	0	0.00	49.00	6	4,213	0.14%
2021/04/15	0.2	47.35	0	0.00	47.55	0.2	4,347	0.00%
2021/04/13	0	47.30	0	0.00	47.35	0	4,410	0.00%
2021/04/12	1.3	46.92	2	46.83	47.05	-0.7	4,394	-0.02%
2021/04/09	1	47.70	3	47.80	46.95	-2	4,361	-0.05%
2021/04/07	0	49.30	2	49.20	49.60	-2	4,227	-0.05%
2021/04/06	0.3	49.40	0	0.00	49.55	0.3	4,215	0.01%
2021/04/01	0	0.00	4.1	48.58	48.80	-4.1	4,201	-0.10%
2021/03/31	0	0.00	1	49.05	48.80	-1	4,187	-0.02%
2021/03/29	1	48.10	1	48.50	48.25	0	4,161	0.00%
2021/03/26	0	0.00	1	48.10	47.95	-1	4,136	-0.02%
2021/03/25	1	48.00	0	0.00	48.15	1	4,134	0.02%
2021/03/24	0	47.55	0	0.00	47.80	0	4,144	0.00%
2021/03/23	1	47.60	0	0.00	47.85	1	4,144	0.02%
2021/03/22	0	0.00	2	47.25	47.65	-2	4,171	-0.05%
2021/03/18	3	47.80	3	47.90	47.95	0	4,119	0.00%
2021/03/17	0	0.00	3	47.20	47.25	-3	4,149	-0.07%
2021/03/16	0	0.00	1	47.10	47.15	-1	4,130	-0.02%
2021/03/15	0	46.40	0	0.00	46.60	0	4,179	0.00%
2021/03/12	0.3	45.55	0	0.00	45.70	0.3	4,183	0.01%
2021/03/10	1	45.35	1	45.35	45.35	0	4,328	0.00%
2021/03/08	2	44.85	1	44.80	44.90	1	4,530	0.02%
2021/03/05	2.4	45.12	0	0.00	45.25	2.4	4,703	0.05%
2021/03/03	0	0.00	8	46.10	46.00	-8	5,155	-0.16%
2021/03/02	1	46.30	6	46.08	45.90	-5	5,204	-0.10%
2021/02/26	5	45.60	1	45.50	45.35	4	5,188	0.08%
2021/02/25	6	45.41	0	0.00	45.50	6	5,131	0.12%
2021/02/24	0	0.00	1	45.10	45.05	-1	5,126	-0.02%
2021/02/23	1	45.05	6	45.11	45.05	-5	5,111	-0.10%
2021/02/19	0	0.00	1	44.30	44.30	-1	5,072	-0.02%
2021/02/18	0	44.40	0	0.00	44.45	0	5,068	0.00%
2021/02/17	1.3	44.17	0	0.00	44.20	1.3	5,060	0.03%
2021/02/05	3.4	43.53	1	43.60	43.50	2.4	5,018	0.05%
2021/01/29	3	43.03	0	0.00	43.00	3	5,036	0.06%
2021/01/28	2	43.75	0	0.00	44.10	2	4,965	0.04%
2021/01/27	0	0.00	1	45.10	44.60	-1	4,929	-0.02%
2021/01/26	4	45.16	2	44.85	44.70	2	4,896	0.04%
2021/01/25	0	0.00	3	44.28	45.60	-3	4,766	-0.06%
2021/01/21	0	0.00	1	43.25	42.90	-1	4,659	-0.02%
2021/01/20	1	42.90	0.7	42.60	42.80	0.3	4,669	0.01%
2021/01/18	0	0.00	4	43.50	43.45	-4	4,567	-0.09%
2021/01/15	0	0.00	2	43.60	43.50	-2	4,542	-0.04%
2021/01/14	0	0.00	2	43.83	43.60	-2	4,584	-0.04%
2021/01/13	3	43.60	0	0.00	43.60	3	4,567	0.07%
2021/01/12	4.3	44.42	3	43.95	43.65	1.3	4,539	0.03%
2021/01/11	0	0.00	1	43.55	43.85	-1	4,468	-0.02%
2021/01/08	0	0.00	1	43.60	43.60	-1	4,424	-0.02%
2021/01/06	0	42.60	5	42.80	42.75	-5	4,307	-0.12%
2021/01/05	0.4	42.70	2	42.80	42.90	-1.6	4,262	-0.04%
2020/12/25	1	42.50	0	0.00	42.55	1	4,195	0.02%
2020/12/16	0	0.00	3	42.60	42.80	-3	4,477	-0.07%
2020/12/15	0	42.00	0	0.00	42.05	0	4,452	0.00%
2020/12/14	0.4	42.30	25	42.40	42.45	-24.6	4,436	-0.56%
2020/12/11	0	0.00	2	42.30	42.40	-2	4,415	-0.05%
2020/12/10	12	42.28	0	0.00	42.20	12	4,401	0.27%
2020/12/09	6	42.25	2	42.35	42.15	4	4,362	0.09%
2020/12/08	0	41.95	5	41.95	42.05	-5	4,289	-0.12%
2020/12/07	0.4	41.75	0	0.00	41.90	0.4	4,231	0.01%
2020/12/02	6	41.68	0	0.00	41.60	6	4,056	0.15%
2020/12/01	2	41.83	0	41.80	41.80	2	3,975	0.05%
2020/11/30	3	41.40	2	42.20	42.65	1	3,794	0.03%
2020/11/27	2	40.43	5	40.50	40.65	-3	3,365	-0.09%
2020/11/26	0	0.00	10	40.40	40.35	-10	3,292	-0.30%
2020/11/25	2	39.90	0.1	40.00	40.00	1.9	3,288	0.06%
2020/11/23	4	40.25	2.1	40.20	40.15	1.9	3,224	0.06%
2020/11/19	2	40.30	0	0.00	40.30	2	3,208	0.06%
2020/11/17	2	40.35	0	0.00	40.35	2	3,212	0.06%
2020/11/16	0	0.00	1	40.30	40.30	-1	3,259	-0.03%
2020/11/13	0	40.05	0	0.00	40.05	0	3,297	0.00%
2020/11/12	0.4	40.10	0	0.00	40.30	0.4	3,289	0.01%
2020/11/11	0	0.00	10	40.25	40.25	-10	3,291	-0.30%
2020/11/06	0	39.40	8	39.40	39.40	-8	3,267	-0.24%
2020/11/05	0.4	39.30	0	0.00	39.25	0.4	3,322	0.01%
2020/10/29	1	39.00	0	0.00	39.00	1	3,453	0.03%
2020/10/27	0	0.00	10	39.55	39.50	-10	3,669	-0.27%
2020/10/23	0	0.00	0.8	39.30	39.20	-0.8	3,879	-0.02%
2020/10/19	0	0.00	7	39.48	39.05	-7	4,211	-0.17%
2020/10/16	0	0.00	22	39.43	39.45	-22	4,327	-0.51%
2020/10/15	8	39.32	0	0.00	39.30	8	4,416	0.18%
2020/10/14	9	39.42	0	0.00	39.35	9	4,539	0.20%
2020/10/13	4	39.68	0.2	39.70	39.65	3.8	4,704	0.08%
2020/10/12	0.4	39.70	0	0.00	39.70	0.4	4,788	0.01%
2020/10/08	0	0.00	6	39.55	39.75	-6	4,836	-0.12%
2020/10/07	0	39.30	3	39.35	39.30	-3	4,867	-0.06%
2020/10/06	2.4	39.30	5	39.25	39.35	-2.6	4,921	-0.05%
2020/10/05	3	38.75	0	0.00	38.65	3	4,953	0.06%
2020/09/30	8	38.89	1	39.00	38.90	7	4,992	0.14%
2020/09/29	1	38.60	0	0.00	38.65	1	5,021	0.02%
2020/09/28	6	38.53	0	0.00	38.60	6	5,062	0.12%
2020/09/25	1	37.65	0	0.00	37.95	1	5,089	0.02%
2020/09/24	1	37.90	0	0.00	37.75	1	5,022	0.02%
2020/09/23	1	38.50	0	0.00	38.55	1	4,941	0.02%
2020/09/22	2	38.80	0	0.00	38.75	2	4,864	0.04%
2020/09/21	7	39.23	0	0.00	39.15	7	4,844	0.14%
2020/09/17	10	39.78	0	0.00	39.80	10	4,823	0.21%
2020/09/14	0.4	40.00	0	0.00	39.95	0.4	4,906	0.01%
2020/09/09	4	39.85	0	0.00	40.30	4	4,927	0.08%
2020/09/08	2	40.00	0	0.00	40.00	2	4,956	0.04%
2020/09/07	0.4	40.10	0	0.00	40.10	0.4	4,969	0.01%
2020/09/04	12	40.01	0	0.00	40.40	12	4,988	0.24%
2020/09/03	0	0.00	3	40.70	40.45	-3	4,938	-0.06%
2020/09/02	3	40.40	0	0.00	40.80	3	4,944	0.06%
2020/09/01	25	40.50	0.1	40.45	40.35	24.9	5,006	0.50%
2020/08/31	1	41.20	0	0.00	41.10	1	5,000	0.02%
2020/08/28	1	41.15	0	0.00	41.45	1	4,933	0.02%
2020/08/25	0.4	41.35	0	0.00	41.50	0.4	4,974	0.01%
2020/08/24	1	40.55	0	0.00	41.00	1	5,052	0.02%
2020/08/20	2	40.00	0	0.00	40.10	2	5,022	0.04%
2020/08/19	0	0.00	11	41.50	41.00	-11	4,971	-0.22%
2020/08/17	1	40.75	0	0.00	40.70	1	4,913	0.02%
2020/08/13	0	40.50	0	0.00	40.50	0	4,885	0.00%
2020/08/12	0.4	40.60	0	0.00	40.60	0.4	4,865	0.01%
2020/08/10	1	40.00	2	40.00	40.00	-1	4,798	-0.02%
2020/08/07	0.2	39.95	0	0.00	39.95	0.2	4,815	0.00%
2020/08/06	0	40.25	0	0.00	40.25	0	4,828	0.00%
2020/08/05	3.4	40.31	0	0.00	40.25	3.4	4,817	0.07%
2020/08/03	1.4	39.71	4	39.65	39.50	-2.6	4,718	-0.06%
2020/07/31	10	40.00	0	0.00	39.90	10	4,649	0.22%
2020/07/30	8	43.24	2	43.15	43.50	6	4,432	0.14%
2020/07/29	2	43.23	1	43.60	43.60	1	4,338	0.02%
2020/07/27	0.5	44.05	1	43.90	44.25	-0.6	4,148	-0.01%
2020/07/24	0	0.00	1	44.50	44.50	-1	4,044	-0.02%
2020/07/22	0	0.00	1	44.20	44.50	-1	3,816	-0.03%
2020/07/21	0	0.00	4	43.80	44.15	-4	3,705	-0.11%
2020/07/20	0	0.00	2	43.58	43.80	-2	3,620	-0.06%
2020/07/16	0	0.00	2	42.15	42.30	-2	3,368	-0.06%
2020/07/15	0	0.00	1	41.90	42.00	-1	3,298	-0.03%
2020/07/10	0	0.00	1	41.40	41.45	-1	3,202	-0.03%
2020/07/09	0	0.00	9	41.15	41.30	-9	3,184	-0.28%
2020/07/08	0	0.00	32	41.14	41.15	-32	3,131	-1.02%
2020/07/07	0	0.00	3	41.07	41.15	-3	3,088	-0.10%
2020/07/06	20	41.12	0	0.00	41.15	20	3,055	0.66%
2020/07/03	20	40.70	1.2	40.80	40.80	18.8	3,017	0.62%
2020/07/02	0.4	40.30	2	40.20	40.55	-1.6	2,996	-0.05%
2020/07/01	0.6	39.65	1	39.80	39.85	-0.4	2,986	-0.01%
2020/06/29	2	38.98	0	0.00	39.10	2	2,968	0.07%
2020/06/23	1	39.20	0	0.00	39.30	1	2,942	0.03%
2020/06/19	1	38.90	5	39.00	38.80	-4	2,985	-0.13%
2020/06/16	6	39.00	0	0.00	39.00	6	3,001	0.20%
2020/06/05	0	40.10	0	0.00	40.30	0	3,425	0.00%
2020/06/04	0	0.00	2	40.28	40.30	-2	3,454	-0.06%
2020/06/03	0	40.00	0	0.00	40.25	0	3,489	0.00%
2020/06/02	0.4	39.65	0.2	39.65	39.80	0.1	3,487	0.00%
2020/05/29	5	39.15	0	0.00	39.25	5	3,484	0.14%
2020/05/28	0	0.00	10	39.60	39.20	-10	3,415	-0.29%
2020/05/26	0	0.00	1.2	39.37	39.35	-1.2	3,518	-0.03%
2020/05/14	3	38.85	3	38.75	39.05	0	3,608	0.00%
2020/05/05	0	38.00	0	0.00	38.10	0	3,603	0.00%
2020/05/04	0.4	38.00	0	0.00	38.00	0.4	3,603	0.01%
2020/04/10	0	0.00	2	36.70	36.80	-2	3,776	-0.05%
2020/04/09	1	36.30	0	0.00	36.35	1	3,795	0.03%
2020/04/07	0	36.10	0	0.00	36.05	0	3,770	0.00%
2020/04/06	0.4	36.20	0	0.00	36.20	0.4	3,737	0.01%
2020/03/17	2	35.65	0	0.00	35.10	2	3,354	0.06%
2020/03/16	3	36.45	0	0.00	36.45	3	3,232	0.09%
2020/03/13	1	35.90	0	0.00	37.60	1	3,164	0.03%
2020/03/10	0	0.00	1	38.25	38.30	-1	2,889	-0.03%
2020/03/03	0	38.50	0	0.00	38.50	0	2,767	0.00%
2020/03/02	0.4	38.30	0	0.00	38.30	0.4	2,726	0.01%
2020/02/25	1	38.95	0	0.00	38.90	1	2,890	0.03%
2020/02/21	0	0.00	2	39.05	39.15	-2	2,913	-0.07%
2020/02/20	0	0.00	25	39.25	39.30	-25	2,938	-0.85%
2020/02/19	1	39.25	4	39.15	39.10	-3	2,928	-0.10%
2020/02/18	0	0.00	1	38.95	39.10	-1	2,951	-0.03%
2020/02/14	1	39.15	1	39.05	39.00	0	3,203	0.00%
2020/02/13	0	0.00	11	38.95	39.00	-11	3,251	-0.34%
2020/02/05	0	0.00	2	38.20	38.05	-2	3,276	-0.06%
2020/02/04	0	38.20	0	0.00	38.20	0	3,325	0.00%
2020/02/03	0.4	37.85	0	0.00	37.85	0.4	3,350	0.01%
2020/01/31	0.1	38.05	0	0.00	38.00	0.1	3,320	0.00%
2020/01/30	0	0.00	24	38.05	37.95	-24	3,303	-0.73%
2020/01/20	0.1	38.95	0	0.00	39.00	0.1	3,223	0.00%
2020/01/17	0	0.00	2	39.00	39.05	-2	3,278	-0.06%
2020/01/16	1	39.10	0.1	38.95	39.05	0.9	3,316	0.03%
2020/01/14	1	38.75	0	0.00	38.80	1	3,388	0.03%
2020/01/13	0	0.00	2	38.30	38.55	-2	3,448	-0.06%
2020/01/10	3	38.00	0	0.00	38.15	3	3,472	0.09%
2020/01/08	2	38.10	10	38.10	38.00	-8	3,499	-0.23%
2020/01/03	0	39.00	7.4	39.09	39.15	-7.4	3,618	-0.20%
2020/01/02	0.4	38.90	0	0.00	38.95	0.4	3,661	0.01%
2019/12/26	0	0.00	20	39.05	39.00	-20	3,714	-0.54%
2019/12/25	0	0.00	2	39.35	39.10	-2	3,730	-0.05%
2019/12/24	0	0.00	1	39.35	38.95	-1	3,756	-0.03%
2019/12/18	0	0.00	3	39.00	39.05	-3	3,732	-0.08%
2019/12/17	1	38.79	0	0.00	38.80	1	3,684	0.03%
2019/12/13	0	0.00	3	38.75	38.60	-3	3,649	-0.08%
2019/12/12	0	0.00	17	38.60	38.60	-17	3,631	-0.47%
2019/12/10	0.2	38.20	1	38.30	38.30	-0.8	3,639	-0.02%
2019/12/09	0	0.00	0.1	38.20	38.20	-0.1	3,642	0.00%
2019/12/06	0	0.00	1.8	38.10	38.15	-1.8	3,647	-0.05%
2019/12/05	0	37.95	0	0.00	38.10	0	3,639	0.00%
2019/12/04	1	37.75	0	0.00	37.70	1	3,643	0.03%
2019/12/03	0	37.75	0	0.00	37.75	0	3,606	0.00%
2019/12/02	1.4	37.92	0	0.00	37.85	1.4	3,601	0.04%
2019/11/28	2	37.85	1	37.90	37.90	1	3,615	0.03%
2019/11/27	10	37.95	2	37.85	38.00	8	3,617	0.22%
2019/11/26	3	37.85	0	0.00	37.75	3	3,604	0.08%
2019/11/21	2	38.10	0	0.00	38.15	2	3,330	0.06%
2019/11/20	1	38.45	0.1	38.40	38.60	0.9	3,287	0.03%
2019/11/19	20	38.13	1	38.30	38.30	19	3,290	0.58%
2019/11/18	0	38.40	0	0.00	38.50	0	3,362	0.00%
2019/11/15	4	38.30	0	0.00	38.25	4	3,432	0.12%
2019/11/13	4	39.44	5	40.12	39.00	-1	3,496	-0.03%
2019/11/11	30	38.30	15	38.33	38.30	15	3,323	0.45%
2019/11/08	4	38.09	0	0.00	38.05	4	3,291	0.12%
2019/11/06	0	0.00	1	38.40	38.45	-1	3,310	-0.03%
2019/11/05	0	38.40	0	0.00	38.45	0	3,330	0.00%
2019/11/04	0.4	38.40	0	0.00	38.45	0.4	3,332	0.01%
2019/11/01	10	38.40	0	0.00	38.40	10	3,325	0.30%
2019/10/31	1	38.40	0.3	38.55	38.60	0.7	3,352	0.02%
2019/10/24	0	0.00	2	38.40	37.90	-2	3,173	-0.06%
2019/10/23	0	0.00	1	37.95	37.95	-1	3,118	-0.03%
2019/10/21	6	37.38	0	0.00	37.25	6	3,045	0.20%
2019/10/18	2	37.18	0	0.00	37.05	2	2,983	0.07%
2019/10/17	0	37.65	0	0.00	37.65	0	2,921	0.00%
2019/10/16	0	0.00	1	37.20	37.35	-1	2,896	-0.03%
2019/10/15	2	36.83	2.2	36.85	36.90	-0.2	2,876	-0.01%
2019/10/14	1.1	36.81	0	0.00	37.00	1.1	2,843	0.04%
2019/10/09	15	36.85	0	0.00	36.75	15	2,781	0.54%
2019/10/08	0	0.00	0.9	37.40	37.50	-0.9	2,706	-0.03%
2019/10/07	13	37.74	0	0.00	37.90	13	2,643	0.49%
2019/10/04	2	38.00	0	0.00	38.30	2	2,580	0.08%
2019/10/03	3.1	38.06	0	0.00	38.25	3.1	2,558	0.12%
2019/10/02	0.4	38.35	0	0.00	38.30	0.4	2,545	0.02%
2019/09/27	15	38.54	0	0.00	38.20	15	2,540	0.59%
2019/09/26	3	38.47	0	0.00	38.35	3	2,538	0.12%
2019/09/25	2.1	38.55	0	0.00	38.65	2.1	2,520	0.08%
2019/09/23	0.1	39.20	0	0.00	39.20	0.1	2,449	0.00%
2019/09/09	0	0.00	1	39.25	39.60	-1	2,533	-0.04%
2019/09/06	0.4	39.30	0	0.00	39.30	0.4	2,532	0.02%
2019/09/02	0.4	39.30	0	0.00	39.20	0.4	2,573	0.01%
2019/08/30	1	39.15	4	39.33	39.75	-3	2,584	-0.12%
2019/08/27	0.1	38.55	2	38.48	38.55	-1.9	2,604	-0.07%
2019/08/26	2	38.05	6	38.30	37.90	-4	2,587	-0.15%
2019/08/21	1	38.10	0	0.00	38.20	1	2,698	0.04%
2019/08/20	8	38.04	3	38.00	38.30	5	2,684	0.19%
2019/08/19	1	40.20	0	0.00	40.20	1	2,599	0.04%
2019/08/16	0	0.00	2	40.00	40.15	-2	2,539	-0.08%
2019/08/15	6	39.75	0	0.00	39.75	6	2,473	0.24%
2019/08/14	0	0.00	2	40.55	40.45	-2	2,404	-0.08%
2019/08/12	0	0.00	1	40.90	40.65	-1	2,350	-0.04%
2019/08/08	0	0.00	2	40.95	41.10	-2	2,318	-0.09%
2019/08/06	0.3	40.30	0	0.00	40.20	0.3	2,347	0.01%
2019/08/05	1.5	40.16	0	0.00	40.25	1.5	2,346	0.06%
2019/08/02	5	40.60	0	0.00	40.60	5	2,391	0.21%
2019/08/01	1.3	40.89	1	41.15	40.85	0.3	2,408	0.01%
2019/07/31	0.8	41.20	0	0.00	41.20	0.8	2,429	0.03%
2019/07/30	0	41.30	0	0.00	41.50	0	2,463	0.00%
2019/07/29	0.3	41.25	0	0.00	41.50	0.3	2,525	0.01%
2019/07/24	0	0.00	4	41.50	41.15	-4	2,587	-0.15%
2019/07/23	2.5	41.22	1	41.10	41.50	1.5	2,575	0.06%
2019/07/22	0.2	41.25	0	0.00	41.30	0.2	2,563	0.01%
2019/07/18	1	41.10	0	0.00	41.30	1	2,567	0.04%
2019/07/16	0	0.00	0.6	41.30	41.50	-0.6	2,577	-0.02%
2019/07/15	1	41.35	1	41.45	41.50	0	2,553	0.00%
2019/07/11	0.5	41.25	0	0.00	41.45	0.5	2,544	0.02%
2019/07/10	0.1	41.00	0	0.00	41.25	0.1	2,547	0.00%
2019/07/02	0.3	40.50	1	40.55	40.70	-0.7	2,599	-0.03%
2019/06/28	0.1	40.20	0	0.00	40.35	0.1	2,590	0.00%
2019/06/27	1.1	40.48	0	0.00	40.45	1.1	2,612	0.04%
2019/06/25	0.2	40.00	0	0.00	39.95	0.2	2,583	0.01%
2019/06/21	0.8	40.10	1	40.10	40.20	-0.2	2,584	-0.01%
2019/06/14	0.2	39.55	0	0.00	39.70	0.2	2,515	0.01%
2019/06/11	0	0.00	1	39.70	39.70	-1	2,557	-0.04%
2019/06/03	1.1	39.02	0	0.00	39.40	1.1	2,583	0.04%
2019/05/31	0	0.00	1	39.20	39.50	-1	2,598	-0.04%
2019/05/30	1	38.60	0	0.00	38.60	1	2,621	0.04%
2019/05/28	0.1	38.70	0	0.00	38.75	0.1	2,725	0.00%
2019/05/24	0	0.00	1	38.85	38.45	-1	2,633	-0.04%
2019/05/23	1	38.70	0	0.00	38.50	1	2,633	0.04%
2019/05/22	0.4	39.00	0	0.00	39.00	0.4	2,630	0.02%
2019/05/20	0.1	39.15	0	0.00	39.15	0.1	2,629	0.00%
2019/05/17	0	38.90	0	0.00	38.80	0	2,616	0.00%
2019/05/15	1	39.05	0	0.00	39.05	1	2,619	0.04%
2019/05/14	1	39.10	0	0.00	39.30	1	2,622	0.04%
2019/05/13	0	0.00	1	39.70	39.60	-1	2,599	-0.04%
2019/05/10	2	39.85	0	0.00	39.90	2	2,599	0.08%
2019/05/09	1	40.00	0	0.00	40.15	1	2,540	0.04%
2019/05/08	1	40.10	0	0.00	40.30	1	2,476	0.04%
2019/05/02	0	0.00	2	41.45	41.35	-2	2,357	-0.08%
2019/04/29	0.1	40.70	7	40.56	40.90	-6.9	2,293	-0.30%
2019/04/24	0.3	40.40	0	0.00	40.60	0.3	2,305	0.01%
2019/04/19	0	40.20	0	0.00	40.40	0	2,333	0.00%
2019/04/18	0.4	40.15	0	0.00	40.15	0.4	2,345	0.02%
2019/04/16	0.1	40.15	0	0.00	40.30	0.1	2,392	0.00%
2019/04/12	0.1	40.30	0	0.00	40.50	0.1	2,449	0.01%
2019/04/08	0.2	40.40	0	0.00	40.60	0.2	2,441	0.01%
2019/04/01	0	0.00	1	40.60	40.70	-1	2,412	-0.04%
2019/03/27	0.1	40.10	0	0.00	40.30	0.1	2,401	0.01%
2019/03/20	0.2	39.75	1	39.90	39.95	-0.8	2,514	-0.03%
2019/03/19	0	39.75	0	0.00	39.95	0	2,504	0.00%
2019/03/18	0.4	39.70	9	39.45	39.85	-8.6	2,499	-0.35%
2019/03/13	0	38.95	0	0.00	39.00	0	2,499	0.00%
2019/03/12	0.3	39.00	0	0.00	39.10	0.3	2,522	0.01%
2019/03/11	6	38.81	1	39.20	38.95	5	2,564	0.19%
2019/03/06	0	0.00	1	39.05	39.15	-1	2,605	-0.04%
2019/03/05	1	38.70	0	0.00	38.80	1	2,607	0.04%
2019/03/04	3	39.02	0	0.00	39.20	3	2,580	0.12%
2019/02/27	0.1	39.65	0	0.00	39.80	0.1	2,507	0.00%
2019/02/20	0	38.85	0	0.00	38.90	0	2,422	0.00%
2019/02/19	0.2	38.80	0	0.00	39.00	0.2	2,418	0.01%
2019/02/18	0.5	38.80	0	0.00	38.80	0.5	2,449	0.02%
2019/01/28	0.1	38.80	0	0.00	39.00	0.1	2,603	0.00%
2019/01/22	0	38.05	0	0.00	38.10	0	2,678	0.00%
2019/01/21	0.2	38.15	0	0.00	38.15	0.2	2,711	0.01%
2019/01/18	0.4	38.00	0	0.00	38.15	0.4	2,722	0.01%
2019/01/10	0	37.80	0	0.00	38.00	0	2,843	0.00%
2019/01/09	0.4	37.65	0	0.00	37.90	0.4	2,848	0.01%
2019/01/07	0	0.00	2	37.35	37.40	-2	2,866	-0.07%
2018/12/27	0.1	36.70	0	0.00	36.70	0.1	3,306	0.00%
2018/12/26	0	0.00	2	36.80	36.75	-2	3,367	-0.06%
2018/12/20	2	36.10	0	0.00	36.15	2	3,599	0.06%
2018/12/19	0.2	36.10	0	0.00	36.00	0.2	3,602	0.00%
2018/12/18	1.5	36.03	0	0.00	36.00	1.5	3,620	0.04%
2018/12/12	0	0.00	0.1	36.60	36.50	-0.1	3,718	0.00%
2018/12/11	0	36.45	0	0.00	36.40	0	3,809	0.00%
2018/12/10	0.4	36.55	0	0.00	36.55	0.4	3,841	0.01%
2018/12/04	0	0.00	2	37.45	37.30	-2	3,912	-0.05%
2018/12/03	2	37.85	0	0.00	37.70	2	3,887	0.05%
2018/11/30	1	37.50	1.8	37.57	37.50	-0.8	3,875	-0.02%
2018/11/29	0	0.00	1	37.90	37.65	-1	3,806	-0.03%
2018/11/28	5	37.10	0	0.00	37.70	5	3,818	0.13%
2018/11/27	0.1	37.20	0	0.00	37.20	0.1	3,846	0.00%
2018/11/21	0	36.70	0	0.00	36.65	0	3,991	0.00%
2018/11/19	0.6	37.30	0	0.00	37.30	0.6	4,049	0.01%
2018/11/15	0	37.00	0	0.00	36.95	0	4,110	0.00%
2018/11/14	0.4	37.10	0	0.00	37.10	0.4	4,127	0.01%
2018/11/07	0	0.00	1	36.60	36.75	-1	4,211	-0.02%
2018/11/06	0.2	36.70	0	0.00	36.50	0.2	4,207	0.00%
2018/11/02	1	37.45	0	0.00	37.70	1	4,218	0.02%
2018/10/31	0.1	36.75	0	0.00	36.75	0.1	4,292	0.00%
2018/10/24	0.2	36.65	0	0.00	36.55	0.2	4,491	0.00%
2018/10/23	0.4	36.80	0	0.00	36.70	0.4	4,525	0.01%
2018/10/19	0	0.00	0.8	37.20	37.05	-0.8	4,559	-0.02%
2018/10/18	0	0.00	1	37.25	37.05	-1	4,580	-0.02%
2018/10/15	0.2	37.40	0	0.00	37.25	0.2	4,693	0.01%
2018/10/12	2.1	37.17	1	37.05	37.25	1.1	4,718	0.02%
2018/10/11	3	36.75	1.8	37.60	37.75	1.2	4,671	0.02%
2018/10/09	1	38.80	1	38.85	38.50	0	4,444	0.00%
2018/10/05	0.1	39.00	0	0.00	38.95	0.1	4,377	0.00%
2018/10/04	1	38.80	0	0.00	38.85	1	4,357	0.02%
2018/10/02	3	39.97	0	0.00	39.75	3	4,298	0.07%
2018/10/01	0.1	41.00	0	0.00	40.95	0.1	4,278	0.00%
2018/09/19	0	37.75	1	37.95	37.90	-1	4,310	-0.02%
2018/09/18	2.4	37.56	0	0.00	37.55	2.4	4,367	0.05%
2018/09/17	1	37.95	0	0.00	37.80	1	4,472	0.02%
2018/09/14	2	37.70	0	0.00	37.75	2	4,509	0.04%
2018/09/11	1	37.35	0	0.00	37.70	1	4,623	0.02%
2018/09/10	0.4	37.45	0	0.00	37.30	0.4	4,705	0.01%
2018/09/07	1	37.65	0	0.00	37.65	1	4,725	0.02%
2018/09/06	1	38.25	0	0.00	38.25	1	4,714	0.02%
2018/09/05	1	38.50	0	0.00	38.55	1	4,684	0.02%
2018/09/04	1	38.75	0	0.00	38.90	1	4,662	0.02%
2018/09/03	0	0.00	1	38.70	38.75	-1	4,697	-0.02%
2018/08/31	1	38.50	0	0.00	38.90	1	4,706	0.02%
2018/08/29	10	39.20	0	0.00	39.30	10	4,727	0.21%
2018/08/28	0.5	39.40	1	39.40	39.40	-0.5	4,775	-0.01%
2018/08/23	1.4	38.09	2	38.20	38.10	-0.6	4,990	-0.01%
2018/08/22	0.5	38.40	0	0.00	38.15	0.5	5,002	0.01%
2018/08/20	0	0.00	179	38.42	38.25	-179	4,973	-3.60%	大賣/鉅額交易
2018/08/17	1.2	38.83	0	0.00	38.80	1.2	4,962	0.02%
2018/08/16	3	39.13	1	38.95	39.15	2	4,929	0.04%
2018/08/15	0	0.00	2	39.45	39.50	-2	4,949	-0.04%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/10	2	40.67	0	0.00	40.50	2	4,972	0.04%
2018/08/09	0.4	40.90	0	0.00	41.00	0.4	5,013	0.01%
2018/08/08	2	40.98	3	41.00	40.90	-1	5,104	-0.02%
2018/08/06	0	40.45	0	0.00	40.40	0	5,187	0.00%
2018/08/03	2	41.45	2	40.85	40.85	0	5,178	0.00%
2018/08/02	176	41.22	0	0.00	41.30	176	5,210	3.38%	大買/鉅額交易
2018/08/01	1	41.65	1	42.00	41.75	0	5,246	0.00%
2018/07/30	1	41.00	0	0.00	41.25	1	5,270	0.02%
2018/07/27	0.1	41.40	0	0.00	41.50	0.1	5,392	0.00%
2018/07/25	1	41.15	6	41.16	41.10	-5	5,388	-0.09%
2018/07/24	6	43.70	0	0.00	43.65	6	5,344	0.11%
2018/07/23	0.2	43.90	1	43.90	43.95	-0.8	5,270	-0.02%
2018/07/19	0.9	44.20	3	44.35	44.25	-2.1	5,297	-0.04%
2018/07/18	0.3	44.15	1	44.20	44.25	-0.7	5,267	-0.01%
2018/07/16	0	0.00	193	44.00	43.95	-193	5,170	-3.73%	大賣/鉅額交易
2018/07/13	2	43.90	3	43.97	44.00	-1	5,227	-0.02%
2018/07/12	0	0.00	2.8	43.46	43.80	-2.8	5,189	-0.05%
2018/07/10	0	43.00	0	0.00	43.20	0	5,068	0.00%
2018/07/09	0.3	42.70	0	0.00	42.90	0.3	5,022	0.01%
2018/07/05	0	42.65	0	0.00	42.70	0	5,004	0.00%
2018/07/03	2	43.30	2	42.90	42.90	0	5,090	0.00%
2018/07/02	0	0.00	3	43.73	43.50	-3	5,073	-0.06%
2018/06/29	0	0.00	1	43.50	43.20	-1	5,016	-0.02%
2018/06/27	2.1	43.71	1	43.20	43.20	1.1	4,950	0.02%
2018/06/26	1	43.65	6	43.09	43.90	-5	4,874	-0.10%
2018/06/25	4	43.44	3	43.28	42.95	1	4,740	0.02%
2018/06/22	7	43.64	3	43.83	43.85	4	4,705	0.09%
2018/06/21	4	43.53	4	43.58	43.40	0	4,629	0.00%
2018/06/20	5	43.31	1	43.65	43.55	4	4,627	0.09%
2018/06/19	2.3	43.42	1	43.85	43.90	1.3	4,550	0.03%
2018/06/15	1	43.10	0	0.00	43.00	1	4,421	0.02%
2018/06/12	1	43.85	0	0.00	43.80	1	4,366	0.02%
2018/06/11	0.3	43.90	0	0.00	44.00	0.3	4,360	0.01%
2018/06/05	0	43.75	0	0.00	43.95	0	4,271	0.00%
2018/06/04	0	43.60	11	43.71	43.85	-11	4,222	-0.26%
2018/05/31	0.2	43.20	2	43.00	43.50	-1.8	4,080	-0.04%
2018/05/29	0	42.80	1	43.00	43.10	-1	3,976	-0.03%
2018/05/28	0.9	43.00	1	43.15	43.10	-0.1	4,010	0.00%
2018/05/25	0	0.00	4	42.96	43.00	-4	4,068	-0.10%
2018/05/22	0	0.00	1	42.75	42.80	-1	4,110	-0.02%
2018/05/21	0	42.70	1	42.75	42.80	-1	4,195	-0.02%
2018/05/18	0.6	42.30	0	0.00	42.50	0.6	4,244	0.01%
2018/05/17	3	42.52	3	42.63	42.50	0	4,397	0.00%
2018/05/16	2	42.30	0	0.00	42.50	2	4,500	0.04%
2018/05/10	0	41.30	10	41.40	41.45	-10	4,747	-0.21%
2018/05/09	0.4	41.05	0	0.00	41.30	0.4	4,706	0.01%
2018/05/07	0.4	40.40	0	0.00	40.45	0.4	4,653	0.01%
2018/05/04	2	40.70	2	40.90	40.75	0	4,581	0.00%
2018/05/02	0	0.00	1	40.00	40.00	-1	4,428	-0.02%
2018/04/30	0	39.95	1	39.85	40.05	-1	4,422	-0.02%
2018/04/27	0.1	39.55	3	39.00	39.70	-2.9	4,424	-0.06%
2018/04/26	2	38.90	0	0.00	38.80	2	4,443	0.05%
2018/04/24	1	39.65	0	0.00	39.60	1	4,404	0.02%
2018/04/13	0.9	39.40	0	0.00	39.40	0.9	4,367	0.02%
2018/04/10	0	38.90	0	0.00	38.95	0	4,344	0.00%
2018/04/09	15.4	38.30	15	38.37	38.40	0.4	4,315	0.01%
2018/03/27	0.1	37.70	0	0.00	37.70	0.1	4,196	0.00%
2018/03/22	0	0.00	6	38.00	38.15	-6	4,191	-0.14%
2018/03/21	0	0.00	11	37.96	38.15	-11	4,272	-0.26%
2018/03/19	0	0.00	1	38.05	37.95	-1	4,348	-0.02%
2018/03/16	0	0.00	4	37.75	37.85	-4	4,343	-0.09%
2018/03/14	0	0.00	8	37.74	37.85	-8	4,270	-0.19%
2018/03/12	14	37.39	0	0.00	37.50	14	4,297	0.33%
2018/03/09	14.4	37.69	0	0.00	37.55	14.4	4,314	0.33%
2018/03/08	1	37.15	0	0.00	37.10	1	4,374	0.02%
2018/03/07	0	36.95	0	0.00	36.95	0	4,383	0.00%
2018/02/27	0	0.00	1	37.55	37.50	-1	4,453	-0.02%
2018/02/23	2	37.05	3	37.15	37.05	-1	4,381	-0.02%
2018/02/21	2	36.15	0	0.00	36.70	2	4,342	0.05%
2018/02/12	6	35.76	0	0.00	35.80	6	4,233	0.14%
2018/02/09	3	35.30	0	0.00	36.15	3	4,138	0.07%
2018/02/08	1	36.50	0	0.00	36.50	1	3,947	0.03%
2018/02/07	2	37.25	1	37.30	37.00	1	3,802	0.03%
2018/02/06	3	37.15	16	36.75	36.70	-13	3,695	-0.35%
2018/02/05	11	37.70	0	0.00	37.90	11	3,472	0.32%
2018/02/02	13	38.92	15	38.60	38.50	-2	3,341	-0.06%
2018/01/31	0	0.00	12	39.60	39.75	-12	3,329	-0.36%
2018/01/26	1	39.65	0	0.00	39.90	1	3,230	0.03%
2018/01/24	1	39.50	0	0.00	39.70	1	3,206	0.03%
2018/01/23	0	0.00	11	39.50	39.70	-11	3,212	-0.34%
2018/01/22	0	0.00	1	39.85	39.85	-1	3,171	-0.03%
2018/01/18	5	40.32	0	0.00	40.35	5	3,094	0.16%
2018/01/17	1	40.35	3	40.12	40.35	-2	3,099	-0.06%
2018/01/16	0	0.00	4	40.00	40.05	-4	3,072	-0.13%
2018/01/15	4	39.85	0	0.00	40.05	4	3,056	0.13%
2018/01/12	0.5	39.80	1	39.95	39.90	-0.5	3,083	-0.02%
2018/01/11	1	39.75	0	0.00	39.80	1	3,105	0.03%
2018/01/10	0.7	40.00	0	0.00	40.05	0.7	3,102	0.02%
2018/01/09	9	40.14	1	40.05	40.05	8	3,113	0.26%
2018/01/08	16	39.80	0	0.00	39.90	16	3,127	0.51%
2018/01/05	0.1	39.85	0	0.00	39.95	0.1	3,167	0.00%
2018/01/04	0	0.00	3	39.90	39.95	-3	3,267	-0.09%
2018/01/03	0.2	39.75	2	39.80	39.95	-1.8	3,305	-0.05%