大聯大 (3702)-凱基-市府券商分點個股進出

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
▲0.2
漲幅
+0.23%
成交量
3,847張
產業
上市電子通路類股
905人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大聯大 (3702)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/06/05	0	0.00	2	86.10	86.20	-2	9,972	-0.02%
2024/05/31	0.1	86.00	0	0.00	86.20	0.1	10,861	0.00%
2024/05/29	2.1	87.21	0	0.00	86.00	2.1	10,642	0.02%
2024/05/28	0	0.00	1	89.50	88.80	-1	10,607	-0.01%
2024/05/24	0.1	87.55	0	0.00	87.20	0.1	10,655	0.00%
2024/05/23	0.2	86.68	0	0.00	88.00	0.2	10,652	0.00%
2024/05/22	0.2	88.30	0	0.00	87.50	0.2	10,586	0.00%
2024/05/21	1.3	88.21	0	0.00	88.40	1.3	10,472	0.01%
2024/05/20	0	0.00	5	92.36	94.00	-5	10,286	-0.05%
2024/05/16	1	86.70	0	0.00	86.50	1	10,050	0.01%
2024/05/15	0	0.00	1	90.40	87.50	-1	10,017	-0.01%
2024/05/14	0	0.00	0.2	90.01	89.00	-0.2	10,011	0.00%
2024/05/13	4	91.78	4	91.10	91.10	0	10,002	0.00%
2024/05/10	0	0.00	1	92.30	92.10	-1	9,992	-0.01%
2024/05/08	0	0.00	0.1	92.50	92.60	-0.1	9,944	0.00%
2024/05/07	0	0.00	1	92.20	93.00	-1	9,960	-0.01%
2024/05/06	0	0.00	1.2	90.65	91.80	-1.2	9,905	-0.01%
2024/05/03	0	0.00	5.4	91.56	91.80	-5.4	9,914	-0.05%
2024/04/29	0	0.00	1	86.40	86.60	-1	9,887	-0.01%
2024/04/26	1	85.30	0	0.00	85.10	1	9,937	0.01%
2024/04/22	0	0.00	2	88.60	86.70	-2	10,214	-0.02%
2024/04/19	1	86.80	2	87.80	88.70	-1	10,163	-0.01%
2024/04/17	0	0.00	0.2	92.10	92.40	-0.2	9,978	0.00%
2024/04/16	1	88.80	1	90.60	89.60	0	9,949	0.00%
2024/04/12	0	0.00	1	92.00	91.60	-1	9,806	-0.01%
2024/04/10	0	0.00	1	90.90	89.90	-1	9,862	-0.01%
2024/04/03	1	91.80	0	0.00	91.70	1	9,835	0.01%
2024/03/29	0.1	92.00	0	0.00	95.90	0.1	9,768	0.00%
2024/03/28	0	0.00	3	96.70	96.00	-3	9,508	-0.03%
2024/03/27	0	0.00	12	94.68	95.60	-12	9,446	-0.13%
2024/03/22	0	0.00	0.1	89.60	89.20	-0.1	9,602	0.00%
2024/03/21	1	90.40	0.9	90.70	90.90	0.1	9,726	0.00%
2024/03/20	4.1	91.02	2	93.25	90.00	2.1	9,777	0.02%
2024/03/19	6	92.72	8	93.38	91.00	-2	9,744	-0.02%
2024/03/15	1.2	89.93	3	89.80	92.10	-1.8	9,342	-0.02%
2024/03/14	5.1	87.99	0.1	86.10	85.70	5.1	8,740	0.06%
2024/03/13	0	0.00	0.1	95.20	95.20	-0.1	8,494	0.00%
2024/03/12	1	96.10	4	95.35	95.90	-3	8,396	-0.04%
2024/03/11	2	93.00	1	92.00	93.50	1	8,348	0.01%
2024/03/08	3	99.10	2.1	98.03	97.30	0.9	8,303	0.01%
2024/03/07	4.1	94.58	2	96.00	96.20	2.1	7,988	0.03%
2024/03/06	0	0.00	2	94.15	92.80	-2	7,767	-0.03%
2024/03/05	1	87.70	3	87.53	87.60	-2	7,797	-0.03%
2024/03/04	1	86.90	0	0.00	86.70	1	7,743	0.01%
2024/03/01	2	88.80	0	0.00	88.70	2	7,836	0.03%
2024/02/29	0	0.00	0.1	92.70	92.80	-0.1	7,841	0.00%
2024/02/26	1	92.60	0	0.00	91.60	1	7,807	0.01%
2024/02/23	0	0.00	3.1	94.27	94.40	-3.1	7,794	-0.04%
2024/02/22	0.1	91.30	1	91.70	91.50	-0.9	7,833	-0.01%
2024/02/21	3	91.07	0.1	92.10	90.30	2.9	7,922	0.04%
2024/02/20	1	93.90	1	94.00	94.00	0	8,111	0.00%
2024/02/16	0.1	89.00	0	0.00	89.40	0.1	8,149	0.00%
2024/02/05	0	0.00	0.1	87.60	87.60	-0.1	8,243	0.00%
2024/02/02	0	0.00	2	88.45	88.50	-2	8,277	-0.02%
2024/02/01	0.1	88.79	0	0.00	88.70	0.1	8,317	0.00%
2024/01/31	1	86.70	0	0.00	87.20	1	8,333	0.01%
2024/01/25	0	0.00	0	88.90	89.00	0	8,640	0.00%
2024/01/24	3	90.90	40	90.50	89.90	-37	8,852	-0.42%
2024/01/23	8.1	89.77	0	0.00	89.80	8.1	8,939	0.09%
2024/01/19	0	0.00	3.7	86.20	86.70	-3.7	8,907	-0.04%
2024/01/18	3	87.00	5	86.66	86.80	-2	8,900	-0.02%
2024/01/17	1.2	85.26	1	86.50	86.50	0.2	8,815	0.00%
2024/01/16	0.1	83.50	0	0.00	84.30	0.1	8,651	0.00%
2024/01/08	0	0.00	0.1	80.90	80.90	-0.1	8,733	0.00%
2024/01/05	1	79.60	0	0.00	81.40	1	8,737	0.01%
2024/01/02	0	0.00	0	81.10	80.40	0	8,668	0.00%
2023/12/29	0	0.00	1	81.70	81.60	-1	8,620	-0.01%
2023/12/28	1	81.70	0	0.00	81.40	1	8,657	0.01%
2023/12/27	1	84.70	1	84.80	85.00	0	8,703	0.00%
2023/12/25	0	0.00	2	82.20	82.50	-2	8,668	-0.02%
2023/12/22	1	82.90	2	83.75	83.40	-1	8,653	-0.01%
2023/12/21	2	81.95	3	81.37	81.90	-1	8,493	-0.01%
2023/12/20	0	0.00	0.1	81.40	80.60	-0.1	8,331	0.00%
2023/12/19	0	0.00	2	81.20	81.20	-2	8,153	-0.02%
2023/12/18	3	79.60	5.5	80.42	81.30	-2.5	7,981	-0.03%
2023/12/15	4	80.55	0.1	80.00	80.20	3.9	7,837	0.05%
2023/12/14	1	82.03	2	84.10	82.90	-1	7,677	-0.01%
2023/12/13	0	0.00	0.2	85.00	85.00	-0.2	7,575	0.00%
2023/12/12	0	82.90	0	0.00	83.30	0	7,609	0.00%
2023/12/11	1	79.90	1	79.80	80.70	0	7,522	0.00%
2023/12/08	0	0.00	1	79.20	79.20	-1	7,481	-0.01%
2023/12/07	1	78.00	4	78.65	78.90	-3	7,484	-0.04%
2023/12/06	2	77.30	1	77.40	78.00	1	7,417	0.01%
2023/12/05	1.1	76.60	1	75.30	77.00	0.1	7,372	0.00%
2023/12/04	0	74.50	2.1	74.75	75.00	-2.1	7,273	-0.03%
2023/12/01	3	74.30	0	0.00	73.30	3	7,248	0.04%
2023/11/30	1	75.90	1	77.60	77.60	0	7,090	0.00%
2023/11/29	1	75.40	1.1	75.35	76.50	-0.1	6,829	0.00%
2023/11/28	1	74.30	0	0.00	75.10	1	6,737	0.01%
2023/11/27	0	0.00	1	73.10	74.00	-1	6,676	-0.01%
2023/11/24	0.1	73.10	1	73.50	73.50	-0.9	6,619	-0.01%
2023/11/23	0	0.00	2	71.70	71.90	-2	6,556	-0.03%
2023/11/22	0	0.00	0.1	72.10	72.50	-0.1	6,518	0.00%
2023/11/21	1	71.90	0	0.00	71.70	1	6,541	0.02%
2023/11/17	5.2	73.25	4	71.60	71.20	1.2	6,498	0.02%
2023/11/15	1	70.70	1	69.00	69.50	0	6,226	0.00%
2023/11/14	1	70.60	0	0.00	70.70	1	6,161	0.02%
2023/11/13	2.1	72.07	2	72.80	71.10	0.1	6,145	0.00%
2023/11/10	0	0.00	12	72.04	72.20	-12	6,076	-0.20%
2023/11/08	1	74.90	2	74.60	74.60	-1	6,145	-0.02%
2023/11/07	5	73.80	1.2	73.99	74.20	3.8	6,108	0.06%
2023/11/06	8.1	72.98	12	72.60	72.90	-3.9	6,111	-0.06%
2023/11/03	0	0.00	11.1	71.56	70.90	-11.1	6,058	-0.18%
2023/11/02	2	72.50	5.1	72.96	72.80	-3.1	5,917	-0.05%
2023/11/01	2	72.40	5.1	72.49	74.10	-3.1	5,786	-0.05%
2023/10/31	12.1	70.96	7	71.70	71.60	5.1	5,603	0.09%
2023/10/30	0	68.80	0	0.00	68.90	0	5,484	0.00%
2023/10/27	3	69.03	0	0.00	68.80	3	5,462	0.05%
2023/10/26	0	0.00	5	66.90	67.40	-5	5,461	-0.09%
2023/10/25	0	0.00	1	68.30	68.20	-1	5,516	-0.02%
2023/10/24	1	67.80	0	0.00	67.70	1	5,581	0.02%
2023/10/23	0	0.00	0.1	66.50	66.30	-0.1	5,657	0.00%
2023/10/20	1	68.20	2	68.15	67.80	-1	5,922	-0.02%
2023/10/19	6	67.47	6	66.80	67.50	0	6,073	0.00%
2023/10/17	1	68.20	2	66.30	67.00	-1	6,165	-0.02%
2023/10/16	1	67.90	0	0.00	68.10	1	6,249	0.02%
2023/10/13	0	0.00	1	66.40	66.50	-1	6,297	-0.02%
2023/10/12	6	65.25	1	64.30	65.50	5	6,268	0.08%
2023/10/11	3	64.57	2	64.45	64.80	1	6,265	0.02%
2023/10/06	3	63.03	0	0.00	63.00	3	6,240	0.05%
2023/10/05	1	61.40	1	61.30	61.50	0	6,219	0.00%
2023/10/03	5	61.66	16	61.60	61.60	-11	6,165	-0.18%
2023/10/02	0	0.00	4.1	60.10	60.00	-4.1	6,109	-0.07%
2023/09/21	0	0.00	0.1	59.00	59.30	-0.1	6,071	0.00%
2023/09/20	0	0.00	4	59.63	59.60	-4	6,051	-0.07%
2023/09/19	0	0.00	4.1	59.77	59.40	-4.1	5,985	-0.07%
2023/09/18	4.1	59.65	1.2	59.78	59.50	2.9	5,945	0.05%
2023/09/15	2	59.15	2	59.55	59.50	0	5,888	0.00%
2023/09/14	1	57.70	2	57.95	58.20	-1	5,765	-0.02%
2023/09/13	0	0.00	0.1	56.50	57.40	-0.1	5,760	0.00%
2023/09/12	0	0.00	3	57.10	56.90	-3	5,792	-0.05%
2023/09/11	1	56.60	0	0.00	56.50	1	5,783	0.02%
2023/09/08	3	56.93	0	0.00	56.60	3	5,779	0.05%
2023/09/07	0	0.00	1	57.00	56.70	-1	5,796	-0.02%
2023/09/06	0	0.00	2	55.60	56.40	-2	5,762	-0.03%
2023/09/04	0.5	54.60	0	0.00	54.80	0.5	5,702	0.01%
2023/08/28	0	54.40	0	54.00	54.00	0	5,603	0.00%
2023/08/25	0	0.00	1.4	53.98	54.70	-1.4	5,735	-0.02%
2023/08/24	1	55.60	0	0.00	53.40	1	5,692	0.02%
2023/08/23	1.2	54.08	1.4	54.88	55.50	-0.2	5,647	0.00%
2023/08/22	0	0.00	5	54.00	54.00	-5	5,577	-0.09%
2023/08/21	0	0.00	0.1	53.50	54.00	-0.1	5,608	0.00%
2023/08/18	1	53.10	3	53.17	53.70	-2	5,628	-0.04%
2023/08/17	1	52.00	0	0.00	52.80	1	5,642	0.02%
2023/08/16	0	0.00	0.1	52.10	52.50	-0.1	5,653	0.00%
2023/08/15	1	52.60	2	52.50	52.20	-1	5,693	-0.02%
2023/08/10	0	0.00	0	50.70	51.50	0	5,571	0.00%
2023/08/09	0.1	50.60	0	0.00	51.20	0.1	5,527	0.00%
2023/08/08	0	0.00	2	50.30	51.00	-2	5,505	-0.04%
2023/08/07	1	50.20	1	50.50	51.00	0	5,473	0.00%
2023/08/04	2	49.60	2	49.70	49.95	0	5,440	0.00%
2023/08/02	3	50.07	0	0.00	49.95	3	5,402	0.06%
2023/08/01	0	0.00	1	50.20	50.40	-1	5,379	-0.02%
2023/07/31	3.4	50.09	0	0.00	50.40	3.4	5,398	0.06%
2023/07/28	0	50.70	0	0.00	50.30	0	5,366	0.00%
2023/07/27	3	49.48	0	0.00	49.80	3	5,239	0.06%
2023/07/26	2.4	49.86	0	0.00	49.15	2.4	5,170	0.05%
2023/07/25	6.8	50.55	0	0.00	50.10	6.8	5,066	0.13%
2023/07/24	1	56.30	5	56.20	56.80	-4	4,749	-0.08%
2023/07/21	2	56.80	0	0.00	57.10	2	4,552	0.04%
2023/07/19	1	57.80	3.2	58.26	57.80	-2.2	4,274	-0.05%
2023/07/18	0	0.00	2	59.00	59.00	-2	4,157	-0.05%
2023/07/17	0.1	58.30	0	0.00	58.50	0.1	4,024	0.00%
2023/07/14	0	0.00	1	58.30	58.30	-1	3,995	-0.03%
2023/07/13	5	57.88	0.2	57.40	57.40	4.8	3,958	0.12%
2023/07/12	0.1	57.70	0	0.00	58.00	0.1	3,910	0.00%
2023/07/11	0.1	57.10	0	0.00	57.30	0.1	3,877	0.00%
2023/07/07	0	0.00	1.5	56.10	56.10	-1.5	3,881	-0.04%
2023/07/06	0	0.00	0.2	56.60	56.60	-0.2	3,879	0.00%
2023/07/05	1	56.80	3	56.90	56.90	-2	3,862	-0.05%
2023/07/03	0	0.00	0.2	54.90	55.00	-0.2	3,697	-0.01%
2023/06/28	0	0.00	1	55.00	54.90	-1	3,781	-0.03%
2023/06/21	0.1	54.50	0	0.00	54.80	0.1	3,754	0.00%
2023/06/20	0.1	54.20	0	0.00	54.50	0.1	3,755	0.00%
2023/06/19	0.1	54.20	0	0.00	54.20	0.1	3,707	0.00%
2023/06/15	0	0.00	0	54.30	54.40	0	3,596	0.00%
2023/06/14	0	0.00	35	54.59	54.40	-35	3,611	-0.97%
2023/06/13	0	0.00	0.2	54.10	54.40	-0.2	3,636	-0.01%
2023/06/12	0.1	53.60	0	0.00	53.90	0.1	3,612	0.00%
2023/06/09	0	0.00	10	53.50	53.60	-10	3,676	-0.27%
2023/06/07	1	52.90	0	0.00	53.20	1	3,759	0.03%
2023/06/02	0	0.00	0.4	53.30	53.40	-0.4	3,842	-0.01%
2023/05/31	0.1	52.80	0	0.00	53.20	0.1	3,822	0.00%
2023/05/30	0.1	52.80	0.1	52.50	52.80	0	3,682	0.00%
2023/05/26	0	0.00	5	52.20	52.40	-5	3,704	-0.13%
2023/05/25	0.3	51.90	0	0.00	52.50	0.3	3,646	0.01%
2023/05/23	0	0.00	5	52.20	52.20	-5	3,534	-0.14%
2023/05/19	0.1	52.10	5	51.86	52.50	-4.9	3,432	-0.14%
2023/05/18	0	0.00	2	51.10	51.30	-2	3,383	-0.06%
2023/05/17	0	0.00	1	50.80	50.80	-1	3,341	-0.03%
2023/05/11	0.3	49.98	2	50.10	49.80	-1.7	3,315	-0.05%
2023/05/09	0.1	50.20	0	0.00	50.00	0.1	3,339	0.00%
2023/05/08	0.2	50.20	0	0.00	50.20	0.2	3,372	0.01%
2023/05/05	0.2	50.30	0	0.00	50.30	0.2	3,369	0.01%
2023/05/03	0.2	50.40	0	0.00	50.30	0.2	3,371	0.01%
2023/04/28	0	0.00	24.3	50.40	50.00	-24.3	3,457	-0.70%
2023/04/27	0	0.00	0.2	50.30	50.40	-0.2	3,428	0.00%
2023/04/24	0	49.80	0	0.00	49.75	0	3,395	0.00%
2023/04/21	0.1	49.80	40	49.85	49.65	-39.9	3,412	-1.17%
2023/04/20	0.1	50.10	0	0.00	49.95	0.1	3,387	0.00%
2023/04/13	0	0.00	1	50.20	50.00	-1	3,347	-0.03%
2023/04/11	0	0.00	2	50.50	50.70	-2	3,361	-0.06%
2023/04/07	2	50.70	0	0.00	50.40	2	3,316	0.06%
2023/03/30	0	0.00	0.1	49.85	50.00	-0.1	3,469	0.00%
2023/03/29	1.1	49.69	2.5	49.99	49.80	-1.4	3,642	-0.04%
2023/03/23	1	48.60	0	0.00	48.65	1	4,313	0.02%
2023/03/22	1	48.60	1	48.80	48.80	0	4,337	0.00%
2023/03/20	0	0.00	1	48.10	48.10	-1	4,414	-0.02%
2023/03/16	1	48.10	1	48.90	47.95	0	4,382	0.00%
2023/03/15	1	48.70	0	0.00	48.75	1	4,336	0.02%
2023/03/14	1	48.50	1	48.50	48.30	0	4,333	0.00%
2023/03/13	5	49.00	20	49.20	49.00	-15	4,270	-0.35%
2023/03/10	2	49.40	40	49.36	49.25	-38	4,211	-0.90%
2023/03/09	3	49.95	0	0.00	49.75	3	4,197	0.07%
2023/03/07	1	50.20	0	0.00	50.60	1	4,211	0.02%
2023/03/06	100	49.95	0	0.00	50.00	100	4,211	2.37%
2023/03/03	3	49.60	2	49.65	49.70	1	4,233	0.02%
2023/03/02	2	48.85	0	0.00	49.60	2	4,266	0.05%
2023/03/01	1	49.20	0	0.00	48.75	1	4,263	0.02%
2023/02/14	0	0.00	0.5	49.30	49.05	-0.5	4,352	-0.01%
2023/02/02	0	0.00	1	48.60	49.25	-1	4,296	-0.02%
2023/02/01	4	48.09	0	0.00	48.45	4	4,253	0.09%
2023/01/31	2	47.85	0	0.00	47.70	2	4,267	0.05%
2023/01/30	0	47.95	0	0.00	48.25	0	4,215	0.00%
2023/01/16	2	47.15	0	0.00	47.20	2	4,251	0.05%
2023/01/12	2	47.15	0	0.00	47.10	2	4,365	0.05%
2023/01/05	0	0.00	1	47.60	47.80	-1	4,650	-0.02%
2023/01/04	1	47.65	0	0.00	47.55	1	4,688	0.02%
2022/12/29	0	47.50	0	0.00	48.25	0	4,750	0.00%
2022/12/16	0	0.00	1	47.00	48.45	-1	4,426	-0.02%
2022/12/12	2	48.05	0	0.00	48.75	2	4,469	0.04%
2022/12/06	40	47.79	0	0.00	47.55	40	4,609	0.87%
2022/12/05	1	48.30	0	0.00	48.50	1	4,605	0.02%
2022/11/21	0	46.15	0	0.00	46.10	0	4,596	0.00%
2022/11/17	0	46.55	0	0.00	46.35	0	4,585	0.00%
2022/11/15	2	46.95	0	0.00	47.00	2	4,557	0.04%
2022/11/11	0	47.00	0	0.00	46.65	0	4,535	0.00%
2022/11/09	0	0.00	0.3	46.30	46.30	-0.3	4,594	-0.01%
2022/11/04	0.3	44.70	0	0.00	45.40	0.3	4,564	0.01%
2022/10/19	0	0.00	3	46.30	45.70	-3	4,533	-0.07%
2022/10/17	0	0.00	2	46.10	45.70	-2	4,480	-0.04%
2022/10/13	0	0.00	4	47.05	46.80	-4	4,511	-0.09%
2022/10/04	0	0.00	3	47.10	47.00	-3	4,936	-0.06%
2022/09/20	2	49.55	0	0.00	49.90	2	4,422	0.05%
2022/09/19	0	0.00	1	49.90	50.00	-1	4,355	-0.02%
2022/09/12	0	0.00	1	52.10	52.20	-1	4,492	-0.02%
2022/09/08	0	0.00	0.6	52.20	52.30	-0.6	4,634	-0.01%
2022/09/07	0	0.00	1	50.60	50.40	-1	4,642	-0.02%
2022/09/01	0	0.00	1	51.00	50.70	-1	4,844	-0.02%
2022/08/31	1	51.50	0	0.00	51.40	1	4,920	0.02%
2022/08/19	0.1	50.00	0	0.00	49.90	0.1	6,057	0.00%
2022/08/10	0	0.00	1	51.30	51.10	-1	6,653	-0.02%
2022/08/05	0	0.00	2	50.40	50.70	-2	6,713	-0.03%
2022/08/03	0	0.00	1	49.90	50.10	-1	6,774	-0.01%
2022/08/01	1	50.20	0	0.00	50.50	1	6,749	0.01%
2022/07/28	0	0.00	1	49.80	49.60	-1	6,705	-0.01%
2022/07/25	1	49.35	2.4	49.41	49.05	-1.4	6,645	-0.02%
2022/07/22	5.1	49.45	1	49.65	49.55	4.1	6,653	0.06%
2022/07/20	2	49.00	0	0.00	49.10	2	6,538	0.03%
2022/07/19	8	48.53	0	0.00	48.60	8	6,472	0.12%
2022/07/18	3.4	51.64	7	51.64	52.80	-3.7	6,297	-0.06%
2022/07/14	3	52.20	12	52.22	52.10	-9	6,075	-0.15%
2022/07/12	1	50.90	0	0.00	51.50	1	5,926	0.02%
2022/07/08	1	52.90	0	0.00	53.00	1	5,908	0.02%
2022/07/07	0	0.00	4	52.25	52.30	-4	5,894	-0.07%
2022/07/05	1	53.00	0	0.00	53.00	1	5,896	0.02%
2022/06/30	0	0.00	4	55.35	55.10	-4	5,925	-0.07%
2022/06/28	0	0.00	6	56.17	56.10	-6	5,901	-0.10%
2022/06/22	0	0.00	0.1	54.50	54.80	-0.1	5,889	0.00%
2022/06/20	0	0.00	0.4	54.40	54.40	-0.4	5,920	-0.01%
2022/06/17	1	55.50	10	55.70	56.30	-9	5,758	-0.16%
2022/06/14	0	0.00	3	57.00	56.80	-3	5,642	-0.05%
2022/06/13	1	56.80	0	0.00	56.80	1	5,604	0.02%
2022/06/09	1	57.00	2	57.30	57.10	-1	5,509	-0.02%
2022/06/08	3	57.10	0	0.00	57.20	3	5,379	0.06%
2022/06/07	1	57.30	2.2	56.82	56.90	-1.2	5,333	-0.02%
2022/06/06	0	0.00	1	57.30	57.00	-1	5,224	-0.02%
2022/06/02	0.4	56.10	0	0.00	56.10	0.4	5,140	0.01%
2022/06/01	0	0.00	1	55.50	55.40	-1	5,120	-0.02%
2022/05/31	1	54.10	5	53.90	52.80	-4	4,955	-0.08%
2022/05/30	2.1	55.85	0.3	54.80	54.40	1.7	4,711	0.04%
2022/05/27	0	0.00	15	56.43	56.20	-15	4,554	-0.33%
2022/05/26	1	56.20	0	0.00	55.90	1	4,473	0.02%
2022/05/25	0	0.00	1	57.20	56.10	-1	4,402	-0.02%
2022/05/24	5.1	56.70	3	56.50	56.20	2.1	4,249	0.05%
2022/05/23	0.3	55.70	1	56.00	55.80	-0.7	4,110	-0.02%
2022/05/20	0	0.00	2	56.00	56.00	-2	4,080	-0.05%
2022/05/16	0	0.00	1	54.20	54.10	-1	3,938	-0.03%
2022/05/13	1	52.90	0	0.00	53.50	1	3,964	0.03%
2022/05/12	10	53.30	1	53.30	53.40	9	3,988	0.23%
2022/05/11	0.1	53.00	0	0.00	52.80	0.1	4,020	0.00%
2022/05/10	0	51.80	0	0.00	53.00	0	3,994	0.00%
2022/05/06	0	0.00	1	54.00	54.40	-1	3,996	-0.03%
2022/05/04	0	0.00	0.1	54.00	53.80	-0.1	4,069	0.00%
2022/05/03	0	0.00	2	54.00	53.90	-2	4,114	-0.05%
2022/04/27	1	53.30	4	53.50	53.30	-3	4,221	-0.07%
2022/04/25	1	54.80	0	0.00	54.70	1	4,310	0.02%
2022/04/21	0	0.00	0.3	56.00	56.10	-0.3	4,363	-0.01%
2022/04/20	2	55.60	0	0.00	56.00	2	4,408	0.05%
2022/04/18	0	0.00	1	56.20	56.00	-1	4,653	-0.02%
2022/04/12	2	55.65	0	0.00	55.50	2	4,727	0.04%
2022/04/08	0	0.00	0.4	56.20	56.00	-0.4	4,779	-0.01%
2022/04/07	2	55.60	0	0.00	55.50	2	4,784	0.04%
2022/04/01	3	55.83	2	56.00	56.20	1	4,743	0.02%
2022/03/31	4	56.18	0	0.00	56.00	4	4,760	0.08%
2022/03/30	1	56.10	0	0.00	56.40	1	4,771	0.02%
2022/03/25	0	0.00	2	56.50	56.70	-2	4,822	-0.04%
2022/03/23	2	56.25	0.4	56.40	56.30	1.6	4,912	0.03%
2022/03/21	1	58.00	1	58.20	58.20	0	4,776	0.00%
2022/03/18	0	57.40	2	57.50	58.50	-2	4,765	-0.04%
2022/03/17	0.5	57.00	0	0.00	57.30	0.5	4,639	0.01%
2022/03/15	0	0.00	15	56.20	56.40	-15	4,629	-0.32%
2022/03/10	1.5	57.00	0.1	57.10	57.20	1.4	4,614	0.03%
2022/03/08	1	55.50	5	55.70	55.60	-4	4,550	-0.09%
2022/03/04	2	56.70	0	0.00	56.80	2	4,639	0.04%
2022/03/03	1	56.70	0	0.00	56.90	1	4,648	0.02%
2022/03/02	2.4	56.89	3	56.73	56.90	-0.7	4,619	-0.01%
2022/03/01	0	0.00	3	56.43	56.70	-3	4,574	-0.07%
2022/02/25	2	55.45	1	55.30	55.70	1	4,518	0.02%
2022/02/24	2	55.50	0	0.00	55.70	2	4,479	0.04%
2022/02/23	7	56.00	1	56.10	56.20	6	4,419	0.14%
2022/02/17	3	55.73	0	0.00	55.90	3	4,577	0.07%
2022/02/16	1	55.80	0	0.00	56.00	1	4,555	0.02%
2022/02/15	1	56.50	0	0.00	55.50	1	4,535	0.02%
2022/02/14	10	56.00	0	0.00	55.80	10	4,485	0.22%
2022/02/11	2	55.85	0	0.00	56.10	2	4,438	0.05%
2022/02/09	0	0.00	1	55.10	55.20	-1	4,343	-0.02%
2022/02/07	0	54.60	0	0.00	55.10	0	4,275	0.00%
2022/01/26	0	0.00	1	54.30	54.40	-1	4,189	-0.02%
2022/01/25	0.4	54.10	4	54.00	54.50	-3.6	4,188	-0.09%
2022/01/24	1	54.20	0	0.00	54.40	1	4,159	0.02%
2022/01/21	0	0.00	1.2	54.22	54.30	-1.2	4,133	-0.03%
2022/01/19	0	0.00	2	54.50	54.40	-2	4,051	-0.05%
2022/01/18	1	54.70	1	54.60	54.50	0	4,028	0.00%
2022/01/13	0	0.00	1	53.50	53.90	-1	3,994	-0.03%
2022/01/11	11.1	52.98	1	53.00	53.20	10.1	3,898	0.26%
2022/01/10	0	0.00	1	51.80	51.80	-1	3,807	-0.03%
2022/01/06	0	0.00	1	51.70	52.00	-1	3,788	-0.03%
2022/01/04	0	0.00	6	51.80	51.90	-6	3,756	-0.16%
2021/12/30	1	53.20	1	53.00	52.60	0	3,721	0.00%
2021/12/29	6	52.50	1	52.10	52.50	5	3,711	0.13%
2021/12/27	3	51.43	0	0.00	51.90	3	3,716	0.08%
2021/12/20	1	50.40	0	0.00	50.60	1	3,608	0.03%
2021/12/17	1	50.30	0	0.00	50.80	1	3,575	0.03%
2021/12/13	1	50.90	0	0.00	50.60	1	3,523	0.03%
2021/12/09	1	50.10	0	0.00	50.20	1	3,500	0.03%
2021/12/07	1	50.30	0	0.00	50.30	1	3,492	0.03%
2021/12/06	1	50.10	0	0.00	50.80	1	3,479	0.03%
2021/11/30	1	50.00	0	0.00	50.30	1	3,492	0.03%
2021/11/29	0	0.00	1	49.85	49.95	-1	3,298	-0.03%
2021/11/19	2	50.30	0	0.00	50.50	2	3,306	0.06%
2021/11/18	0.1	50.25	0	0.00	50.10	0.1	3,273	0.00%
2021/11/17	2.1	50.55	1	50.50	50.50	1.1	3,221	0.03%
2021/11/10	1	52.00	0	0.00	52.20	1	3,420	0.03%
2021/11/05	0	0.00	2.1	51.86	52.10	-2.1	4,046	-0.05%
2021/11/03	0	0.00	0.1	52.40	52.60	-0.1	4,288	0.00%
2021/11/01	0	0.00	3.7	52.36	52.60	-3.7	4,399	-0.08%
2021/10/26	5	51.92	7.2	51.97	51.80	-2.2	4,543	-0.05%
2021/10/25	0	0.00	4	51.90	51.40	-4	4,542	-0.09%
2021/10/22	0	0.00	13	51.48	51.80	-13	4,561	-0.28%
2021/10/20	0	0.00	0.3	50.21	50.50	-0.3	4,446	-0.01%
2021/10/19	0	0.00	2	50.20	50.60	-2	4,489	-0.04%
2021/10/18	0.2	49.80	0	0.00	49.60	0.2	4,473	0.00%
2021/10/15	0	0.00	1	49.35	49.50	-1	4,479	-0.02%
2021/10/12	0	0.00	1	49.35	49.35	-1	4,622	-0.02%
2021/10/08	0.3	49.05	4	49.03	49.00	-3.8	4,683	-0.08%
2021/10/07	1	48.50	1	48.55	48.50	0	4,726	0.00%
2021/10/05	13	47.39	0	0.00	47.55	13	4,859	0.27%
2021/10/04	0.1	47.70	40	47.60	47.55	-39.9	4,957	-0.80%
2021/09/30	0	0.00	1	48.30	48.50	-1	5,197	-0.02%
2021/09/29	1.1	48.27	0	0.00	48.20	1.1	5,937	0.02%
2021/09/23	0	0.00	1	48.55	48.35	-1	6,726	-0.01%
2021/09/22	0	0.00	2	48.50	48.15	-2	6,709	-0.03%
2021/09/17	1	48.70	1	48.85	48.90	0	6,676	0.00%
2021/09/16	0	0.00	1	48.65	48.65	-1	6,655	-0.02%
2021/09/14	1	48.50	0	0.00	48.30	1	6,743	0.01%
2021/09/10	40	48.20	0	0.00	48.40	40	6,835	0.59%
2021/09/06	0	0.00	17	47.88	47.80	-17	6,956	-0.24%
2021/09/01	0	0.00	0.2	48.25	48.10	-0.2	6,957	0.00%
2021/08/27	1	47.30	0	0.00	47.65	1	6,936	0.01%
2021/08/25	2	47.60	0	0.00	47.85	2	6,941	0.03%
2021/08/24	0	0.00	1	47.40	47.65	-1	6,947	-0.01%
2021/08/20	2	46.65	0	0.00	46.55	2	6,993	0.03%
2021/08/19	0.2	47.15	0	0.00	47.10	0.2	7,091	0.00%
2021/08/18	4	47.48	4	47.46	47.60	0	7,026	0.00%
2021/08/17	2	47.88	1	47.80	47.60	1	6,988	0.01%
2021/08/16	0.1	47.38	0	0.00	47.40	0.1	6,916	0.00%
2021/08/13	5.2	47.84	0	0.00	47.90	5.2	6,827	0.08%
2021/08/12	2.2	47.89	1	48.75	48.35	1.2	6,804	0.02%
2021/08/11	19.3	49.46	12	48.61	48.85	7.3	6,673	0.11%
2021/08/10	2	55.40	0	0.00	55.10	2	6,273	0.03%
2021/08/09	6	55.75	1	55.50	55.40	5	6,181	0.08%
2021/08/05	2	55.90	1	56.10	56.20	1	6,078	0.02%
2021/08/04	2	55.20	0	0.00	55.50	2	6,119	0.03%
2021/08/03	3	54.67	0	0.00	55.10	3	6,142	0.05%
2021/08/02	2	54.55	0	0.00	54.60	2	6,079	0.03%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	0	0.00	6	54.50	54.60	-6	6,082	-0.10%
2021/07/27	0	0.00	6	54.80	54.80	-6	6,126	-0.10%
2021/07/26	3	55.13	0	0.00	54.80	3	6,156	0.05%
2021/07/23	4	54.90	2	54.80	55.00	2	6,184	0.03%
2021/07/22	5.6	54.22	26	54.20	54.60	-20.5	6,164	-0.33%
2021/07/21	4	55.00	67	54.41	54.60	-63	6,136	-1.03%
2021/07/20	2	54.70	3	54.90	54.80	-1	6,137	-0.02%
2021/07/19	46	55.22	0	0.00	55.20	46	6,115	0.75%
2021/07/16	1.7	54.44	0	0.00	54.40	1.7	6,090	0.03%
2021/07/15	20	54.00	0	0.00	54.10	20	6,054	0.33%
2021/07/14	22.1	53.65	0	0.00	54.10	22.1	5,979	0.37%
2021/07/13	0.3	54.67	2.1	54.18	54.20	-1.8	5,909	-0.03%
2021/07/12	3	55.23	3.2	54.99	55.00	-0.2	5,810	0.00%
2021/07/09	4	55.55	0.1	55.70	55.40	3.9	5,715	0.07%
2021/07/08	1	56.80	5.2	56.08	56.40	-4.2	5,625	-0.07%
2021/07/07	0.1	56.66	2	56.40	55.80	-1.9	5,586	-0.03%
2021/07/06	12.3	59.68	13.1	57.88	57.00	-0.8	5,419	-0.02%
2021/07/05	8	57.29	2.1	57.70	57.70	5.9	4,804	0.12%
2021/07/02	29	52.46	2	53.20	52.50	27	4,266	0.63%
2021/07/01	1.2	51.50	0.1	51.10	51.10	1.1	4,058	0.03%
2021/06/30	0.1	51.20	0	0.00	51.10	0.1	4,050	0.00%
2021/06/25	2	50.25	0	0.00	50.20	2	4,092	0.05%
2021/06/21	3	50.08	0	0.00	50.20	3	4,041	0.07%
2021/06/18	0.2	50.50	0	0.00	50.00	0.2	3,990	0.00%
2021/06/15	0.1	50.70	0	0.00	50.70	0.1	3,979	0.00%
2021/06/11	0	0.00	2	51.10	50.80	-2	4,037	-0.05%
2021/06/08	1	50.70	0	0.00	50.80	1	4,104	0.02%
2021/06/07	2	50.30	2.2	50.35	51.00	-0.2	4,101	0.00%
2021/06/03	0	51.10	0	0.00	51.30	0	4,097	0.00%
2021/05/28	1	51.60	0	0.00	51.60	1	4,161	0.02%
2021/05/27	0	0.00	1	51.90	51.90	-1	4,198	-0.02%
2021/05/26	0	0.00	9	50.23	50.70	-9	4,136	-0.22%
2021/05/24	1	49.10	0	0.00	49.30	1	4,155	0.02%
2021/05/19	0.1	50.00	0	0.00	50.00	0.1	4,196	0.00%
2021/05/18	1	47.80	3	48.72	49.20	-2	4,190	-0.05%
2021/05/11	3	49.33	2	49.65	49.20	1	4,026	0.03%
2021/05/06	0	0.00	1	50.00	50.00	-1	4,029	-0.02%
2021/05/05	2	49.88	1	50.30	50.00	1	4,033	0.02%
2021/04/29	0.1	51.70	0	0.00	51.50	0.1	4,184	0.00%
2021/04/28	0.1	51.30	40	51.30	51.60	-39.9	4,174	-0.96%
2021/04/26	0.1	49.90	5	50.00	49.95	-4.9	4,197	-0.12%
2021/04/22	0	0.00	12.8	49.31	49.50	-12.8	4,235	-0.30%
2021/04/21	0	0.00	7	48.87	49.00	-7	4,213	-0.17%
2021/04/20	0	0.00	11	48.28	48.55	-11	4,224	-0.26%
2021/04/19	10	48.15	4	48.00	48.25	6	4,271	0.14%
2021/04/16	0	0.00	1	47.80	47.80	-1	4,303	-0.02%
2021/04/14	0	0.00	0.1	47.30	47.35	-0.1	4,401	0.00%
2021/04/12	1	46.80	1	46.70	47.05	0	4,394	0.00%
2021/04/09	12	47.61	13.2	47.34	46.95	-1.2	4,361	-0.03%
2021/04/08	0	0.00	1	49.50	49.50	-1	4,206	-0.02%
2021/04/06	0	0.00	1	49.85	49.55	-1	4,215	-0.02%
2021/04/01	0	0.00	3	48.62	48.80	-3	4,201	-0.07%
2021/03/31	1	49.00	2	49.15	48.80	-1	4,187	-0.02%
2021/03/30	1	48.50	1	48.65	48.75	0	4,141	0.00%
2021/03/29	2	48.10	0	0.00	48.25	2	4,161	0.05%
2021/03/25	20	47.85	0	0.00	48.15	20	4,134	0.48%
2021/03/22	0	0.00	1	47.65	47.65	-1	4,171	-0.02%
2021/03/19	20	47.73	0	0.00	47.65	20	4,178	0.48%
2021/03/18	0	0.00	2	47.85	47.95	-2	4,119	-0.05%
2021/03/17	1	47.20	2	47.55	47.25	-1	4,149	-0.02%
2021/03/16	1.9	46.97	1	47.10	47.15	0.9	4,130	0.02%
2021/03/15	0	0.00	1	46.25	46.60	-1	4,179	-0.02%
2021/03/11	10	45.60	1	45.65	45.55	9	4,250	0.21%
2021/03/08	0	45.05	0	0.00	44.90	0	4,530	0.00%
2021/03/04	1	45.20	1	45.70	45.45	0	5,108	0.00%
2021/03/03	0	0.00	0.2	45.55	46.00	-0.2	5,155	0.00%
2021/03/02	1	46.00	0	0.00	45.90	1	5,204	0.02%
2021/02/25	0	0.00	1	45.40	45.50	-1	5,131	-0.02%
2021/02/24	1	45.05	1	45.10	45.05	0	5,126	0.00%
2021/02/23	1.2	44.98	3	45.08	45.05	-1.8	5,111	-0.03%
2021/02/22	0	0.00	1	44.50	44.45	-1	5,069	-0.02%
2021/02/19	2	44.00	0	0.00	44.30	2	5,072	0.04%
2021/02/17	2	44.50	0	0.00	44.20	2	5,060	0.04%
2021/02/05	1	43.45	1	43.50	43.50	0	5,018	0.00%
2021/02/03	0	0.00	25.4	43.75	43.95	-25.4	5,048	-0.50%
2021/02/02	0	0.00	1	43.90	43.70	-1	5,071	-0.02%
2021/01/29	7	43.21	15	43.60	43.00	-8	5,036	-0.16%
2021/01/28	2	43.80	0	0.00	44.10	2	4,965	0.04%
2021/01/27	1	45.00	0.8	44.10	44.60	0.2	4,929	0.00%
2021/01/26	2	44.78	1	44.60	44.70	1	4,896	0.02%
2021/01/25	0	0.00	5	44.76	45.60	-5	4,766	-0.10%
2021/01/21	0	0.00	1	43.20	42.90	-1	4,659	-0.02%
2021/01/20	0	0.00	4	43.36	42.80	-4	4,669	-0.09%
2021/01/18	1	43.35	0	0.00	43.45	1	4,567	0.02%
2021/01/14	0	0.00	1	43.70	43.60	-1	4,584	-0.02%
2021/01/13	1	43.70	0	0.00	43.60	1	4,567	0.02%
2021/01/12	1	43.40	0	0.00	43.65	1	4,539	0.02%
2021/01/11	0	0.00	3	43.65	43.85	-3	4,468	-0.07%
2021/01/08	0	0.00	1	43.60	43.60	-1	4,424	-0.02%
2021/01/07	2	42.90	11	43.37	43.30	-9	4,364	-0.21%
2021/01/06	1	42.85	10	42.85	42.75	-9	4,307	-0.21%
2021/01/05	0	0.00	0.1	42.75	42.90	-0.1	4,262	0.00%
2020/12/31	2	42.60	0	0.00	42.90	2	4,239	0.05%
2020/12/29	10	42.75	0	42.75	42.85	10	4,201	0.24%
2020/12/28	0	0.00	1	42.75	42.75	-1	4,203	-0.02%
2020/12/15	0	0.00	11	42.47	42.05	-11	4,452	-0.25%
2020/12/11	0	0.00	1	42.20	42.40	-1	4,415	-0.02%
2020/12/10	2	42.25	4	42.11	42.20	-2	4,401	-0.05%
2020/12/09	2	42.15	13	42.21	42.15	-11	4,362	-0.25%
2020/12/08	1	41.90	2	42.00	42.05	-1	4,289	-0.02%
2020/12/04	16	41.68	1	41.45	41.75	15	4,172	0.36%
2020/12/03	5	41.17	0	0.00	41.30	5	4,112	0.12%
2020/12/02	0	0.00	1	41.30	41.60	-1	4,056	-0.02%
2020/12/01	4	41.84	4	42.08	41.80	0	3,975	0.00%
2020/11/30	5	41.50	2	42.65	42.65	3	3,794	0.08%
2020/11/27	1	40.50	0	0.00	40.65	1	3,365	0.03%
2020/11/26	1	40.15	0	0.00	40.35	1	3,292	0.03%
2020/11/25	2.4	40.00	1	40.05	40.00	1.4	3,288	0.04%
2020/11/23	2	40.20	0	0.00	40.15	2	3,224	0.06%
2020/11/18	0	0.00	2	40.50	40.50	-2	3,207	-0.06%
2020/11/17	1	40.50	2	40.55	40.35	-1	3,212	-0.03%
2020/11/12	0	0.00	1	40.25	40.30	-1	3,289	-0.03%
2020/11/11	2	40.18	0	0.00	40.25	2	3,291	0.06%
2020/11/10	1	39.95	1	40.00	40.00	0	3,268	0.00%
2020/11/09	1	39.70	1	39.55	39.80	0	3,261	0.00%
2020/11/06	0	0.00	1	39.35	39.40	-1	3,267	-0.03%
2020/10/28	0	0.00	2.1	39.64	39.65	-2.1	3,482	-0.06%
2020/10/27	0.1	39.40	0	0.00	39.50	0.1	3,669	0.00%
2020/10/26	1	39.45	3	39.40	39.40	-2	3,768	-0.05%
2020/10/14	5	39.35	0	0.00	39.35	5	4,539	0.11%
2020/10/13	0	0.00	1	39.50	39.65	-1	4,704	-0.02%
2020/10/12	1	39.75	0	0.00	39.70	1	4,788	0.02%
2020/10/08	0	0.00	7	39.69	39.75	-7	4,836	-0.14%
2020/09/28	10	38.53	0	0.00	38.60	10	5,062	0.20%
2020/09/24	4	37.88	1	37.85	37.75	3	5,022	0.06%
2020/09/23	7	38.15	0	0.00	38.55	7	4,941	0.14%
2020/09/22	6	38.72	0	0.00	38.75	6	4,864	0.12%
2020/09/21	9	39.32	0	0.00	39.15	9	4,844	0.19%
2020/09/15	1	39.70	0	0.00	39.95	1	4,831	0.02%
2020/09/14	9	40.10	0	0.00	39.95	9	4,906	0.18%
2020/09/11	1	39.95	0	0.00	40.00	1	4,915	0.02%
2020/09/08	1	39.95	0	0.00	40.00	1	4,956	0.02%
2020/09/04	0	0.00	2	40.15	40.40	-2	4,988	-0.04%
2020/09/02	0	0.00	1	40.45	40.80	-1	4,944	-0.02%
2020/09/01	1	40.60	0	0.00	40.35	1	5,006	0.02%
2020/08/28	0	0.00	4	41.34	41.45	-4	4,933	-0.08%
2020/08/26	0	0.00	2	41.40	41.55	-2	4,959	-0.04%
2020/08/25	4	41.74	1	41.55	41.50	3	4,974	0.06%
2020/08/24	3	41.00	5	40.90	41.00	-2	5,052	-0.04%
2020/08/20	11	40.26	0	0.00	40.10	11	5,022	0.22%
2020/08/19	0	0.00	6	41.37	41.00	-6	4,971	-0.12%
2020/08/17	1	40.55	0	0.00	40.70	1	4,913	0.02%
2020/08/13	2	40.48	0	0.00	40.50	2	4,885	0.04%
2020/08/11	5	40.35	0	0.00	40.35	5	4,835	0.10%
2020/08/10	1	39.95	0	0.00	40.00	1	4,798	0.02%
2020/08/05	0	0.00	4	40.09	40.25	-4	4,817	-0.08%
2020/08/03	5	39.65	0	0.00	39.50	5	4,718	0.11%
2020/07/31	5	40.01	2.5	39.76	39.90	2.6	4,649	0.05%
2020/07/30	11.5	43.47	3.4	43.23	43.50	8	4,432	0.18%
2020/07/28	2	43.45	0	0.00	43.60	2	4,249	0.05%
2020/07/27	0.4	44.05	3	43.68	44.25	-2.7	4,148	-0.06%
2020/07/24	0.3	44.20	10	44.37	44.50	-9.8	4,044	-0.24%
2020/07/23	0	0.00	1	44.55	44.50	-1	3,914	-0.03%
2020/07/22	3	44.15	6	44.35	44.50	-3	3,816	-0.08%
2020/07/21	1	44.25	6	44.08	44.15	-5	3,705	-0.13%
2020/07/20	3	43.58	6	43.61	43.80	-3	3,620	-0.08%
2020/07/17	1	42.90	13	43.26	43.25	-12	3,515	-0.34%
2020/07/16	0	0.00	1	42.35	42.30	-1	3,368	-0.03%
2020/07/10	1	41.40	4	41.39	41.45	-3	3,202	-0.09%
2020/07/09	5	41.20	0	0.00	41.30	5	3,184	0.16%
2020/07/08	0.1	41.00	0	0.00	41.15	0.1	3,131	0.00%
2020/07/07	6	40.91	2	41.00	41.15	4	3,088	0.13%
2020/07/06	7	40.92	1	41.00	41.15	6	3,055	0.20%
2020/07/03	0	0.00	1	40.95	40.80	-1	3,017	-0.03%
2020/06/22	0	0.00	0.9	39.10	39.10	-0.9	2,951	-0.03%
2020/06/18	0	0.00	1	39.20	39.00	-1	2,910	-0.03%
2020/06/15	1	38.80	0	0.00	38.80	1	3,126	0.03%
2020/06/04	1	40.15	1.5	40.23	40.30	-0.5	3,454	-0.02%
2020/06/03	0	0.00	2	40.30	40.25	-2	3,489	-0.06%
2020/05/26	0	0.00	1	39.40	39.35	-1	3,518	-0.03%
2020/05/22	1	38.90	0	0.00	38.60	1	3,543	0.03%
2020/05/14	1	39.00	1	39.40	39.05	0	3,608	0.00%
2020/05/11	0	0.00	1	39.00	38.80	-1	3,601	-0.03%
2020/05/06	1	38.05	0	0.00	38.00	1	3,597	0.03%
2020/05/04	0	0.00	1	37.80	38.00	-1	3,603	-0.03%
2020/04/30	0	0.00	1	38.80	38.95	-1	3,602	-0.03%
2020/04/29	1	38.60	1	38.60	38.65	0	3,619	0.00%
2020/04/24	0	0.00	5	37.40	37.30	-5	3,754	-0.13%
2020/04/20	1	37.80	1	37.75	37.95	0	3,743	0.00%
2020/04/17	0	0.00	4	38.25	37.75	-4	3,729	-0.11%
2020/04/15	0	0.00	1	37.55	37.45	-1	3,713	-0.03%
2020/04/14	0	0.00	1	37.35	37.25	-1	3,748	-0.03%
2020/04/13	1	36.50	0	0.00	36.65	1	3,752	0.03%
2020/04/08	2	36.15	0	0.00	36.35	2	3,780	0.05%
2020/04/07	0.1	36.10	0	0.00	36.05	0.1	3,770	0.00%
2020/03/23	1	32.80	0	0.00	31.65	1	3,641	0.03%
2020/03/19	3	32.83	2	33.80	31.45	1	3,558	0.03%
2020/03/17	2	35.10	0	0.00	35.10	2	3,354	0.06%
2020/03/13	0	0.00	1	36.50	37.60	-1	3,164	-0.03%
2020/03/12	2	37.50	0	0.00	37.40	2	3,026	0.07%
2020/03/06	0.1	38.80	1	39.05	39.05	-0.9	2,824	-0.03%
2020/03/04	0	0.00	4	38.56	38.60	-4	2,788	-0.14%
2020/03/03	1	38.55	0	0.00	38.50	1	2,767	0.04%
2020/02/25	0	0.00	1	38.60	38.90	-1	2,890	-0.03%
2020/02/24	0	0.00	10	39.00	39.00	-10	2,929	-0.34%
2020/02/12	1	38.80	0	0.00	38.85	1	3,230	0.03%
2020/02/10	0	0.00	1	38.10	38.25	-1	3,223	-0.03%
2020/02/05	1	38.15	5	38.10	38.05	-4	3,276	-0.12%
2020/02/04	1	38.10	1	38.25	38.20	0	3,325	0.00%
2020/02/03	0.1	37.85	8	37.90	37.85	-7.9	3,350	-0.24%
2020/01/30	6	37.88	11	38.23	37.95	-5	3,303	-0.15%
2020/01/20	20	38.93	0	0.00	39.00	20	3,223	0.62%
2020/01/16	1	39.05	1	38.90	39.05	0	3,316	0.00%
2020/01/14	0	0.00	0.8	38.55	38.80	-0.8	3,388	-0.02%
2020/01/09	1	37.95	0	0.00	37.95	1	3,478	0.03%
2020/01/08	1	38.00	0	0.00	38.00	1	3,499	0.03%
2019/12/31	10	39.00	0	0.00	39.10	10	3,689	0.27%
2019/12/24	1	39.00	0	0.00	38.95	1	3,756	0.03%
2019/12/23	0	0.00	2	39.45	39.45	-2	3,789	-0.05%
2019/12/17	1	38.55	0	0.00	38.80	1	3,684	0.03%
2019/12/13	0	0.00	24	38.65	38.60	-24	3,649	-0.66%
2019/12/12	0	0.00	4	38.60	38.60	-4	3,631	-0.11%
2019/12/10	0	0.00	83.2	38.17	38.30	-83.2	3,639	-2.29%
2019/12/09	0.5	38.20	0	0.00	38.20	0.5	3,642	0.01%
2019/12/06	24	38.15	0	0.00	38.15	24	3,647	0.66%
2019/12/04	1	37.70	0	0.00	37.70	1	3,643	0.03%
2019/11/26	2	37.90	1	38.15	37.75	1	3,604	0.03%
2019/11/19	7	38.27	0	0.00	38.30	7	3,290	0.21%
2019/11/18	0	0.00	1	38.50	38.50	-1	3,362	-0.03%
2019/11/15	1	38.25	0	0.00	38.25	1	3,432	0.03%
2019/11/14	47.2	38.41	0	0.00	38.50	47.2	3,474	1.36%
2019/11/13	2	39.43	0	0.00	39.00	2	3,496	0.06%
2019/11/07	11	38.17	0	0.00	38.35	11	3,328	0.33%
2019/10/30	0	0.00	1	38.40	38.40	-1	3,311	-0.03%
2019/10/24	1	37.90	0	0.00	37.90	1	3,173	0.03%
2019/10/22	60	37.38	0	0.00	37.25	60	3,087	1.94%
2019/10/21	33	37.15	0	0.00	37.25	33	3,045	1.08%
2019/10/17	0.3	37.65	0	0.00	37.65	0.3	2,921	0.01%
2019/10/16	5	36.95	0	0.00	37.35	5	2,896	0.17%
2019/10/15	72	36.85	0	0.00	36.90	72	2,876	2.50%
2019/10/09	4	36.83	0	0.00	36.75	4	2,781	0.14%
2019/10/08	0	0.00	2	37.15	37.50	-2	2,706	-0.07%
2019/10/07	2	37.75	24	38.00	37.90	-22	2,643	-0.83%
2019/10/03	20	38.08	0	0.00	38.25	20	2,558	0.78%
2019/09/26	40	38.45	0	0.00	38.35	40	2,538	1.58%
2019/09/25	179	38.61	0	0.00	38.65	179	2,520	7.10%	大買/鉅額交易
2019/09/18	1	39.85	0	0.00	39.85	1	2,479	0.04%
2019/08/30	0	0.00	1	39.35	39.75	-1	2,584	-0.04%
2019/08/22	0.5	38.40	0	0.00	38.40	0.5	2,589	0.02%
2019/08/21	0.4	38.30	0	0.00	38.20	0.4	2,698	0.01%
2019/08/20	0.1	38.30	2	38.23	38.30	-1.9	2,684	-0.07%
2019/08/19	3	40.23	0	0.00	40.20	3	2,599	0.12%
2019/08/16	1	39.95	20	39.90	40.15	-19	2,539	-0.75%
2019/08/15	5	39.87	45	39.94	39.75	-40	2,473	-1.62%
2019/08/14	3	40.63	0	0.00	40.45	3	2,404	0.12%
2019/08/13	1.1	40.35	0	0.00	40.35	1.1	2,366	0.05%
2019/07/30	1	41.40	0	0.00	41.50	1	2,463	0.04%
2019/07/23	1	41.15	0	0.00	41.50	1	2,575	0.04%
2019/07/19	1	41.35	0	0.00	41.50	1	2,555	0.04%
2019/07/09	0.5	40.85	0	0.00	40.85	0.5	2,541	0.02%
2019/07/01	1	40.50	0	0.00	40.40	1	2,604	0.04%
2019/06/14	1	39.50	0	0.00	39.70	1	2,515	0.04%
2019/06/04	1	39.00	0	0.00	38.80	1	2,559	0.04%
2019/05/31	1	38.80	2	39.28	39.50	-1	2,598	-0.04%
2019/05/27	51	38.47	0	0.00	38.45	51	2,640	1.93%
2019/05/24	101	38.33	1	38.75	38.45	100	2,633	3.80%	大買/
2019/05/23	2	38.65	0	0.00	38.50	2	2,633	0.08%
2019/05/22	1	38.95	0	0.00	39.00	1	2,630	0.04%
2019/05/17	0	0.00	1	38.95	38.80	-1	2,616	-0.04%
2019/05/16	1	38.80	6	38.98	38.80	-5	2,620	-0.19%
2019/05/15	1	39.10	3	39.42	39.05	-2	2,619	-0.08%
2019/05/14	6	39.14	0	0.00	39.30	6	2,622	0.23%
2019/05/13	0	0.00	0.5	39.60	39.60	-0.5	2,599	-0.02%
2019/05/10	2	39.88	0	0.00	39.90	2	2,599	0.08%
2019/05/09	2	39.95	0.5	40.05	40.15	1.5	2,540	0.06%
2019/05/08	6	40.09	0	0.00	40.30	6	2,476	0.24%
2019/05/07	5	40.48	0	0.00	40.45	5	2,441	0.20%
2019/05/06	10	40.51	2	40.30	40.70	8	2,413	0.33%
2019/05/02	25	41.35	1	41.35	41.35	24	2,357	1.02%
2019/04/17	0	0.00	2	40.50	40.60	-2	2,387	-0.08%
2019/04/11	0	0.00	2	40.45	40.05	-2	2,472	-0.08%
2019/04/09	1	40.30	0	0.00	40.70	1	2,454	0.04%
2019/04/03	1	40.55	0	0.00	40.60	1	2,408	0.04%
2019/03/29	0	0.00	1	40.30	40.20	-1	2,368	-0.04%
2019/03/27	0	0.00	1	40.25	40.30	-1	2,401	-0.04%
2019/03/22	0	0.00	1	39.95	39.90	-1	2,509	-0.04%
2019/03/19	1	39.75	1	39.85	39.95	0	2,504	0.00%
2019/03/18	0	0.00	3.4	39.64	39.85	-3.4	2,499	-0.14%
2019/03/15	1	39.25	0	0.00	39.50	1	2,503	0.04%
2019/03/14	0	0.00	6	39.07	39.20	-6	2,461	-0.24%
2019/03/07	1	38.80	2	38.85	38.70	-1	2,649	-0.04%
2019/03/05	5	38.72	0	0.00	38.80	5	2,607	0.19%
2019/03/04	7	39.02	0	0.00	39.20	7	2,580	0.27%
2019/02/27	0.5	39.65	0	0.00	39.80	0.5	2,507	0.02%
2019/02/26	0	0.00	2	39.70	39.65	-2	2,455	-0.08%
2019/02/25	2	39.43	2	39.40	39.60	0	2,420	0.00%
2019/02/22	3	39.43	0	0.00	39.45	3	2,432	0.12%
2019/02/19	1	38.75	0	0.00	39.00	1	2,418	0.04%
2019/02/18	1	38.75	1	38.80	38.80	0	2,449	0.00%
2019/02/15	0	0.00	4	38.95	38.80	-4	2,504	-0.16%
2019/02/12	5.5	38.39	0	0.00	38.60	5.5	2,553	0.22%
2019/02/11	3	38.63	0.2	38.50	38.50	2.8	2,543	0.11%
2019/01/30	2	38.80	2	39.05	38.95	0	2,554	0.00%
2019/01/29	0	0.00	11	38.91	39.00	-11	2,583	-0.43%
2019/01/11	1	38.10	7	38.15	38.15	-6	2,845	-0.21%
2019/01/09	7	37.69	25	37.87	37.90	-18	2,848	-0.63%
2019/01/04	1	36.75	0	0.00	36.95	1	2,940	0.03%
2018/12/27	2	36.78	0	0.00	36.70	2	3,306	0.06%
2018/12/25	0	0.00	5	36.40	36.75	-5	3,449	-0.14%
2018/12/20	0	0.00	2.5	36.03	36.15	-2.5	3,599	-0.07%
2018/12/18	5.2	36.00	0	0.00	36.00	5.2	3,620	0.14%
2018/12/14	3	36.50	0	0.00	36.60	3	3,610	0.08%
2018/12/13	1	36.50	0	0.00	36.60	1	3,668	0.03%
2018/12/12	0	0.00	0.1	36.60	36.50	-0.1	3,718	0.00%
2018/12/10	1	36.30	0	0.00	36.55	1	3,841	0.03%
2018/12/04	15	37.25	10	37.45	37.30	5	3,912	0.13%
2018/12/03	1	37.70	0	0.00	37.70	1	3,887	0.03%
2018/11/21	1	36.50	0.2	36.70	36.65	0.8	3,991	0.02%
2018/11/16	0	0.00	1	37.15	37.05	-1	4,079	-0.02%
2018/11/15	32	36.91	0	0.00	36.95	32	4,110	0.78%
2018/11/14	33	36.42	0	0.00	37.10	33	4,127	0.80%
2018/11/12	4	35.65	0	0.00	35.70	4	4,136	0.10%
2018/11/09	8	36.00	0	0.00	35.80	8	4,190	0.19%
2018/11/08	2	36.65	0	0.00	36.50	2	4,173	0.05%
2018/11/05	5	37.00	0	0.00	37.35	5	4,204	0.12%
2018/11/01	1.1	37.45	4	37.50	37.45	-2.9	4,308	-0.07%
2018/10/30	1	35.80	0	0.00	35.70	1	4,287	0.02%
2018/10/25	0	0.00	1	36.05	35.80	-1	4,490	-0.02%
2018/10/16	3	37.47	0	0.00	37.30	3	4,628	0.06%
2018/10/12	14	36.84	10	36.95	37.25	4	4,718	0.08%
2018/10/09	10	38.40	10	38.80	38.50	0	4,444	0.00%
2018/10/05	0.2	39.00	0	0.00	38.95	0.2	4,377	0.00%
2018/10/04	10	38.50	0	0.00	38.85	10	4,357	0.23%
2018/09/18	40	37.56	0	0.00	37.55	40	4,367	0.92%
2018/09/14	5	37.50	0	0.00	37.75	5	4,509	0.11%
2018/09/13	10	37.28	0	0.00	37.50	10	4,548	0.22%
2018/09/12	0	0.00	2	37.15	37.20	-2	4,585	-0.04%
2018/09/11	55	37.25	0	0.00	37.70	55	4,623	1.19%
2018/09/10	1	37.40	1	37.10	37.30	0	4,705	0.00%
2018/09/07	2	37.73	0	0.00	37.65	2	4,725	0.04%
2018/08/30	0	0.00	0.2	39.00	38.95	-0.2	4,682	0.00%
2018/08/23	1	38.25	10	38.10	38.10	-9	4,990	-0.18%
2018/08/21	0	0.00	1	38.30	38.65	-1	4,977	-0.02%
2018/08/20	1	38.60	0	0.00	38.25	1	4,973	0.02%
2018/08/15	5	39.45	0	0.00	39.50	5	4,949	0.10%
2018/08/08	0	0.00	2	41.20	40.90	-2	5,104	-0.04%
2018/08/07	1	40.15	0	0.00	40.20	1	5,152	0.02%
2018/08/03	2	40.78	0	0.00	40.85	2	5,178	0.04%
2018/08/02	0	0.00	1	41.15	41.30	-1	5,210	-0.02%
2018/07/31	1	41.70	1.1	42.42	42.45	-0.1	5,295	0.00%
2018/07/30	1	41.00	0	0.00	41.25	1	5,270	0.02%
2018/07/27	0	0.00	1.6	41.43	41.50	-1.6	5,392	-0.03%
2018/07/26	1	40.90	1	40.95	41.50	0	5,410	0.00%
2018/07/25	1	41.10	0	0.00	41.10	1	5,388	0.02%
2018/07/23	0	0.00	1	44.05	43.95	-1	5,270	-0.02%
2018/07/20	1	44.00	0	0.00	44.25	1	5,257	0.02%
2018/07/13	0.6	43.95	0	0.00	44.00	0.6	5,227	0.01%
2018/07/06	0	0.00	46	42.93	42.85	-46	5,047	-0.91%
2018/07/02	1.1	43.50	0	0.00	43.50	1.1	5,073	0.02%
2018/06/28	1	42.90	0	0.00	43.20	1	4,945	0.02%
2018/06/26	0	0.00	2	43.00	43.90	-2	4,874	-0.04%
2018/06/22	0	0.00	3.6	43.86	43.85	-3.6	4,705	-0.08%
2018/06/21	0	0.00	10	43.45	43.40	-10	4,629	-0.22%
2018/06/13	0	0.00	0.1	43.70	43.85	-0.1	4,308	0.00%
2018/06/12	1	44.00	0	0.00	43.80	1	4,366	0.02%
2018/06/08	1	43.95	0	0.00	43.55	1	4,333	0.02%
2018/06/05	0	0.00	2	43.95	43.95	-2	4,271	-0.05%
2018/06/04	0	0.00	9	43.45	43.85	-9	4,222	-0.21%
2018/05/31	0	0.00	3	43.00	43.50	-3	4,080	-0.07%
2018/05/29	0	0.00	2	43.05	43.10	-2	3,976	-0.05%
2018/05/28	0	0.00	1	43.00	43.10	-1	4,010	-0.02%
2018/05/24	10	42.80	0.1	42.60	42.80	9.9	4,077	0.24%
2018/05/23	0	0.00	5	42.40	42.60	-5	4,129	-0.12%
2018/05/22	3	42.80	0	0.00	42.80	3	4,110	0.07%
2018/05/21	0	0.00	4	42.69	42.80	-4	4,195	-0.10%
2018/05/16	1	42.30	1	42.30	42.50	0	4,500	0.00%
2018/05/11	6	41.30	0	0.00	41.50	6	4,647	0.13%
2018/05/07	2	41.00	1	40.90	40.45	1	4,653	0.02%
2018/04/26	1	38.85	1	38.75	38.80	0	4,443	0.00%
2018/04/25	0	0.00	100	38.68	38.80	-100	4,458	-2.24%
2018/04/24	0	0.00	16	39.31	39.60	-16	4,404	-0.36%
2018/04/20	0	0.00	0.3	40.00	40.00	-0.3	4,411	-0.01%
2018/04/18	0	0.00	6	39.54	39.50	-6	4,335	-0.14%
2018/04/17	0	0.00	6	39.23	39.40	-6	4,356	-0.14%
2018/04/12	0	0.00	1	39.10	39.35	-1	4,377	-0.02%
2018/04/11	0	0.00	2	39.08	39.15	-2	4,349	-0.05%
2018/04/10	2	38.88	0	0.00	38.95	2	4,344	0.05%
2018/04/02	0	0.00	1	38.25	38.25	-1	4,260	-0.02%
2018/03/30	51	38.25	4	38.35	38.30	47	4,294	1.09%
2018/03/28	0	0.00	50	37.70	37.70	-50	4,201	-1.19%
2018/03/23	0	0.00	1	37.20	37.65	-1	4,201	-0.02%
2018/03/22	10	38.05	0	0.00	38.15	10	4,191	0.24%
2018/03/21	20	37.98	0	0.00	38.15	20	4,272	0.47%
2018/03/19	1	37.95	0	0.00	37.95	1	4,348	0.02%
2018/03/16	10	37.70	1	37.75	37.85	9	4,343	0.21%
2018/03/15	20	37.68	0	0.00	37.60	20	4,275	0.47%
2018/03/14	21	37.75	0	0.00	37.85	21	4,270	0.49%
2018/03/13	0	0.00	5	37.60	37.75	-5	4,280	-0.12%
2018/03/12	94	37.48	1	37.50	37.50	93	4,297	2.16%
2018/03/08	1	37.10	0	0.00	37.10	1	4,374	0.02%
2018/03/07	11	36.90	0	0.00	36.95	11	4,383	0.25%
2018/03/06	5	37.00	0	0.00	36.90	5	4,406	0.11%
2018/03/02	7	36.75	0	0.00	37.20	7	4,519	0.15%
2018/02/23	1	37.05	0	0.00	37.05	1	4,381	0.02%
2018/02/21	5	36.65	0	0.00	36.70	5	4,342	0.12%
2018/02/12	52	35.79	0	0.00	35.80	52	4,233	1.23%
2018/02/09	30	35.06	0	0.00	36.15	30	4,138	0.72%
2018/02/08	31	36.54	0	0.00	36.50	31	3,947	0.79%
2018/02/07	27	37.13	0	0.00	37.00	27	3,802	0.71%
2018/02/06	1	36.30	0	0.00	36.70	1	3,695	0.03%
2018/02/05	3	37.73	0	0.00	37.90	3	3,472	0.09%
2018/02/02	16	38.55	0	0.00	38.50	16	3,341	0.48%
2018/01/24	20	39.53	0	0.00	39.70	20	3,206	0.62%
2018/01/18	0	0.00	1	40.30	40.35	-1	3,094	-0.03%
2018/01/16	30	39.95	0	0.00	40.05	30	3,072	0.98%
2018/01/15	30	39.88	0	0.00	40.05	30	3,056	0.98%
2018/01/11	50	39.73	0	0.00	39.80	50	3,105	1.61%
2018/01/05	25	39.94	0	0.00	39.95	25	3,167	0.79%
2018/01/03	11	39.89	0	0.00	39.95	11	3,305	0.33%
2018/01/02	30	39.35	0	0.00	39.55	30	3,294	0.91%