大聯大 (3702)-華南永昌-朴子券商分點個股進出

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
87.5
漲跌
▼0.9
漲幅
-1.02%
成交量
10,760張
產業
上市電子通路類股▼0.76%
903人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大聯大 (3702)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	9	87.93	2	88.85	87.50	7	10,586	0.07%
2024/05/21	27	89.05	22	88.38	88.40	5	10,472	0.05%
2024/05/20	1	94.00	2.3	91.37	94.00	-1.3	10,286	-0.01%
2024/05/17	10	86.40	10	87.30	87.60	0	10,140	0.00%
2024/05/16	2	87.70	1	86.70	86.50	1	10,050	0.01%
2024/05/14	1	89.50	1	89.90	89.00	0	10,011	0.00%
2024/05/10	0	89.80	1.1	91.55	92.10	-1	9,992	-0.01%
2024/05/09	1	89.10	1	90.20	89.60	0	9,949	0.00%
2024/05/06	1	90.60	1	91.40	91.80	0	9,905	0.00%
2024/05/03	1	91.70	0.1	91.50	91.80	0.9	9,914	0.01%
2024/04/29	2	86.50	0	0.00	86.60	2	9,887	0.02%
2024/04/24	1	86.50	0.1	86.40	86.40	1	9,984	0.01%
2024/04/23	5	85.18	15	85.24	85.10	-10	10,190	-0.10%
2024/04/22	0	0.00	4	86.90	86.70	-4	10,214	-0.04%
2024/04/19	0.1	86.90	0	0.00	88.70	0.1	10,163	0.00%
2024/04/17	1	91.30	1	92.00	92.40	0	9,978	0.00%
2024/04/16	1	89.10	15	89.84	89.60	-14	9,949	-0.14%
2024/04/11	12	91.03	0	0.00	91.00	12	9,853	0.12%
2024/04/02	0	0.00	0	92.77	93.00	0	9,840	0.00%
2024/04/01	0	0.00	0	93.50	92.50	0	9,840	0.00%
2024/03/29	1	92.50	1	93.30	95.90	0	9,768	0.00%
2024/03/27	0	0.00	3.1	94.13	95.60	-3.1	9,446	-0.03%
2024/03/25	0	0.00	4	90.50	89.50	-4	9,474	-0.04%
2024/03/22	0	89.90	0.2	89.50	89.20	-0.2	9,602	0.00%
2024/03/21	0	88.90	1	90.50	90.90	-1	9,726	-0.01%
2024/03/20	1.1	91.89	2	93.15	90.00	-0.9	9,777	-0.01%
2024/03/19	0.2	91.63	0	0.00	91.00	0.2	9,744	0.00%
2024/03/18	10	92.25	2	91.70	92.50	8	9,521	0.08%
2024/03/15	5	87.49	4	90.38	92.10	1	9,342	0.01%
2024/03/14	9.2	88.02	11	87.15	85.70	-1.9	8,740	-0.02%
2024/03/13	1	94.70	4	96.10	95.20	-3	8,494	-0.04%
2024/03/12	0	0.00	2	95.95	95.90	-2	8,396	-0.02%
2024/03/11	3.1	93.98	3	94.10	93.50	0.1	8,348	0.00%
2024/03/08	7	96.56	3	98.23	97.30	4	8,303	0.05%
2024/03/07	2	93.90	5	95.06	96.20	-3	7,988	-0.04%
2024/03/06	2	92.90	0	0.00	92.80	2	7,767	0.03%
2024/03/05	1	84.00	1	84.80	87.60	0	7,797	0.00%
2024/03/04	3	87.67	2	86.90	86.70	1	7,743	0.01%
2024/03/01	5	90.72	4	88.40	88.70	1	7,836	0.01%
2024/02/27	1	92.20	1	92.30	91.70	0	7,786	0.00%
2024/02/26	0	0.00	2	91.80	91.60	-2	7,807	-0.03%
2024/02/23	3.2	93.91	1	94.30	94.40	2.2	7,794	0.03%
2024/02/21	1	91.10	1	90.30	90.30	0	7,922	0.00%
2024/02/20	0	0.00	1.5	93.13	94.00	-1.5	8,111	-0.02%
2024/02/01	10	88.56	12.3	88.93	88.70	-2.3	8,317	-0.03%
2024/01/31	2	87.20	0	0.00	87.20	2	8,333	0.02%
2024/01/30	1	87.80	1	87.70	87.70	0	8,340	0.00%
2024/01/29	1.5	89.57	1	89.50	89.80	0.5	8,375	0.01%
2024/01/26	0.1	87.00	1	88.50	89.00	-0.9	8,547	-0.01%
2024/01/25	2	88.80	2	88.80	89.00	0	8,640	0.00%
2024/01/24	1	91.10	0.1	91.10	89.90	0.9	8,852	0.01%
2024/01/23	10	89.87	15	89.75	89.80	-5	8,939	-0.06%
2024/01/22	8.1	88.84	6	89.02	89.60	2.1	8,933	0.02%
2024/01/19	2	86.00	0	0.00	86.70	2	8,907	0.02%
2024/01/18	0.1	86.80	0	0.00	86.80	0.1	8,900	0.00%
2024/01/16	2	83.80	2	83.40	84.30	0	8,651	0.00%
2024/01/12	0	0.00	2	81.10	81.10	-2	8,582	-0.02%
2024/01/11	6	80.35	6	81.13	81.70	0	8,635	0.00%
2024/01/10	0	0.00	5	82.00	82.00	-5	8,669	-0.06%
2024/01/09	0	0.00	1	81.70	81.80	-1	8,690	-0.01%
2024/01/05	7	80.49	6	81.27	81.40	1	8,737	0.01%
2024/01/04	1	81.60	0	0.00	81.60	1	8,655	0.01%
2024/01/03	0	80.50	0	0.00	80.50	0	8,673	0.00%
2023/12/29	0	0.00	1	81.60	81.60	-1	8,620	-0.01%
2023/12/28	2	82.00	1	81.40	81.40	1	8,657	0.01%
2023/12/27	0	0.00	0.3	84.60	85.00	-0.3	8,703	0.00%
2023/12/26	1	84.10	1	83.60	84.10	0	8,671	0.00%
2023/12/25	0	0.00	1	82.20	82.50	-1	8,668	-0.01%
2023/12/22	1	83.40	0	0.00	83.40	1	8,653	0.01%
2023/12/18	0	0.00	1.1	79.55	81.30	-1.1	7,981	-0.01%
2023/12/15	2	80.45	1.2	82.12	80.20	0.8	7,837	0.01%
2023/12/14	6.1	84.13	0	0.00	82.90	6.1	7,677	0.08%
2023/12/12	6	83.67	0	0.00	83.30	6	7,609	0.08%
2023/12/11	0.1	80.20	0	0.00	80.70	0.1	7,522	0.00%
2023/12/08	1	79.20	1	78.80	79.20	0	7,481	0.00%
2023/12/06	1	77.60	0	0.00	78.00	1	7,417	0.01%
2023/12/05	0	0.00	0	76.30	77.00	0	7,372	0.00%
2023/12/04	1	74.10	4	74.73	75.00	-3	7,273	-0.04%
2023/12/01	6	74.07	3.1	74.43	73.30	3	7,248	0.04%
2023/11/30	1	75.80	1	77.60	77.60	0	7,090	0.00%
2023/11/29	0	75.10	0	0.00	76.50	0	6,829	0.00%
2023/11/21	1	71.40	2	72.50	71.70	-1	6,541	-0.02%
2023/11/20	1	70.10	1	70.80	71.40	0	6,492	0.00%
2023/11/17	1	73.80	3	71.73	71.20	-2	6,498	-0.03%
2023/11/15	3	70.07	2	69.95	69.50	1	6,226	0.02%
2023/11/14	2	70.75	0	0.00	70.70	2	6,161	0.03%
2023/11/13	2.1	71.60	1.3	73.56	71.10	0.8	6,145	0.01%
2023/11/10	0.1	71.60	3	72.23	72.20	-2.9	6,076	-0.05%
2023/11/09	3	73.40	1	73.80	73.50	2	6,113	0.03%
2023/11/08	0	0.00	1	74.80	74.60	-1	6,145	-0.02%
2023/11/07	7	72.63	2	73.40	74.20	5	6,108	0.08%
2023/11/06	2	73.85	2	72.80	72.90	0	6,111	0.00%
2023/11/02	8.1	73.80	6	72.97	72.80	2.1	5,917	0.04%
2023/11/01	7	73.24	3	73.50	74.10	4	5,786	0.07%
2023/10/31	0.1	69.60	1	71.30	71.60	-0.9	5,603	-0.02%
2023/10/30	3	68.50	0	0.00	68.90	3	5,484	0.05%
2023/10/27	0	0.00	1	69.00	68.80	-1	5,462	-0.02%
2023/10/24	1	66.50	3	66.80	67.70	-2	5,581	-0.04%
2023/10/23	1	66.00	1.1	66.71	66.30	-0.1	5,657	0.00%
2023/10/18	1	66.50	5	66.76	67.00	-4	6,176	-0.06%
2023/10/16	7	68.24	8	67.51	68.10	-1	6,249	-0.02%
2023/10/12	0	0.00	1	65.10	65.50	-1	6,268	-0.02%
2023/10/11	0	0.00	1	64.50	64.80	-1	6,265	-0.02%
2023/10/03	0	0.00	2	61.20	61.60	-2	6,165	-0.03%
2023/10/02	1	59.60	1	60.20	60.00	0	6,109	0.00%
2023/09/28	2	60.00	0	0.00	60.60	2	6,078	0.03%
2023/09/27	0.2	59.70	0	0.00	60.00	0.2	6,091	0.00%
2023/09/25	0	0.00	1	60.00	60.00	-1	6,155	-0.02%
2023/09/22	0	0.00	6	58.50	59.50	-6	6,134	-0.10%
2023/09/20	0	0.00	1	60.00	59.60	-1	6,051	-0.02%
2023/09/18	1	60.00	0	0.00	59.50	1	5,945	0.02%
2023/09/13	0	0.00	1	57.40	57.40	-1	5,760	-0.02%
2023/09/12	0.1	57.00	1	57.30	56.90	-1	5,792	-0.02%
2023/09/11	0	0.00	2	56.90	56.50	-2	5,783	-0.03%
2023/09/08	0.1	56.50	0	0.00	56.60	0.1	5,779	0.00%
2023/09/07	0.1	56.90	2	56.90	56.70	-2	5,796	-0.03%
2023/09/06	0	0.00	2	56.30	56.40	-2	5,762	-0.03%
2023/09/05	0	0.00	2	55.20	55.20	-2	5,683	-0.04%
2023/08/31	0.1	54.20	0	0.00	54.90	0.1	5,707	0.00%
2023/08/29	1	53.00	2.7	53.37	53.80	-1.7	5,618	-0.03%
2023/08/25	0.1	54.70	0	0.00	54.70	0.1	5,735	0.00%
2023/08/24	1.7	53.94	2	53.90	53.40	-0.3	5,692	-0.01%
2023/08/23	2.1	55.15	0	0.00	55.50	2.1	5,647	0.04%
2023/08/18	0.1	53.00	1	53.40	53.70	-0.9	5,628	-0.02%
2023/08/17	0.1	52.50	2	52.70	52.80	-2	5,642	-0.03%
2023/08/15	0	0.00	1	52.60	52.20	-1	5,693	-0.02%
2023/08/14	0.1	51.30	10	51.50	52.00	-9.9	5,640	-0.18%
2023/08/08	0.1	50.70	0	0.00	51.00	0.1	5,505	0.00%
2023/08/07	0	0.00	2	51.00	51.00	-2	5,473	-0.04%
2023/08/02	0.1	49.85	0	0.00	49.95	0.1	5,402	0.00%
2023/08/01	4.1	50.25	0	0.00	50.40	4.1	5,379	0.08%
2023/07/31	10	50.00	0	0.00	50.40	10	5,398	0.19%
2023/07/28	1.1	49.93	0.1	50.20	50.30	1	5,366	0.02%
2023/07/26	1	49.45	0	0.00	49.15	1	5,170	0.02%
2023/07/25	10	50.55	0	0.00	50.10	10	5,066	0.20%
2023/07/24	2	56.35	0	0.00	56.80	2	4,749	0.04%
2023/07/13	0	0.00	1	57.70	57.40	-1	3,958	-0.03%
2023/07/07	0.1	55.50	0	0.00	56.10	0.1	3,881	0.00%
2023/07/06	0	0.00	1	56.70	56.60	-1	3,879	-0.03%
2023/07/05	0	0.00	1	57.00	56.90	-1	3,862	-0.03%
2023/06/15	2	54.40	0	0.00	54.40	2	3,596	0.06%
2023/06/13	0	0.00	0.1	54.20	54.40	-0.1	3,636	0.00%
2023/06/09	0	0.00	0	53.50	53.60	0	3,676	0.00%
2023/06/08	0	0.00	5	53.58	53.60	-5	3,753	-0.13%
2023/06/07	0.2	53.10	0	0.00	53.20	0.2	3,759	0.00%
2023/06/02	0	0.00	1	53.40	53.40	-1	3,842	-0.03%
2023/06/01	0.1	53.10	0	0.00	53.30	0.1	3,831	0.00%
2023/05/31	1	52.60	0	0.00	53.20	1	3,822	0.03%
2023/05/30	2	52.65	0	0.00	52.80	2	3,682	0.05%
2023/05/24	1	51.60	0	0.00	51.80	1	3,601	0.03%
2023/05/19	0	0.00	1	52.20	52.50	-1	3,432	-0.03%
2023/05/17	0	0.00	2	50.80	50.80	-2	3,341	-0.06%
2023/05/12	2	49.65	0	0.00	49.65	2	3,324	0.06%
2023/05/11	2	49.90	0.1	49.95	49.80	1.9	3,315	0.06%
2023/05/03	0	0.00	1	50.40	50.30	-1	3,371	-0.03%
2023/04/20	1	49.95	0.7	50.00	49.95	0.3	3,387	0.01%
2023/03/31	0	0.00	0	50.10	50.20	0	3,294	0.00%
2023/03/29	0	49.80	1	49.90	49.80	-1	3,642	-0.03%
2023/03/24	0	48.95	0	0.00	48.70	0	4,293	0.00%
2023/03/23	1	48.60	0	0.00	48.65	1	4,313	0.02%
2023/03/16	0	0.00	1	48.05	47.95	-1	4,382	-0.02%
2023/03/09	0	0.00	0	51.00	49.75	0	4,197	0.00%
2023/03/07	0	0.00	1	50.50	50.60	-1	4,211	-0.02%
2023/03/06	5	49.95	1	49.95	50.00	4	4,211	0.09%
2023/02/22	1	49.25	0	0.00	49.20	1	4,239	0.02%
2023/02/14	1	49.00	1	49.00	49.05	0	4,352	0.00%
2023/02/02	0	0.00	33	49.04	49.25	-33	4,296	-0.77%
2023/01/17	1	47.15	0	0.00	47.50	1	4,231	0.02%
2023/01/16	1	47.20	0	0.00	47.20	1	4,251	0.02%
2023/01/13	0	47.50	0	0.00	47.25	0	4,274	0.00%
2023/01/11	2	47.72	0	0.00	47.40	2	4,418	0.05%
2023/01/04	0	47.60	0	0.00	47.55	0	4,688	0.00%
2022/12/30	1	48.30	0	0.00	48.10	1	4,762	0.02%
2022/12/22	0	0.00	0	48.01	48.05	0	5,029	0.00%
2022/12/21	0	46.90	0	0.00	47.30	0	4,913	0.00%
2022/12/14	1	47.25	0	0.00	47.65	1	4,399	0.02%
2022/12/12	0	48.20	0	0.00	48.75	0	4,469	0.00%
2022/12/09	0	0.00	2	47.60	48.50	-2	4,607	-0.04%
2022/12/05	1	48.25	1	48.20	48.50	0	4,605	0.00%
2022/11/28	2	47.20	1	47.10	46.95	1	4,609	0.02%
2022/11/24	2	47.05	0	0.00	47.20	2	4,620	0.04%
2022/11/18	0.1	45.85	0	0.00	45.85	0.1	4,596	0.00%
2022/10/31	1	43.95	0.1	44.20	43.95	0.9	4,546	0.02%
2022/10/28	0	0.00	0.1	44.25	44.25	-0.1	4,558	0.00%
2022/10/27	0.6	44.29	0	0.00	44.15	0.6	4,587	0.01%
2022/10/24	1	45.15	0	0.00	45.05	1	4,619	0.02%
2022/10/11	0.1	47.20	0	0.00	46.85	0.1	4,757	0.00%
2022/10/07	0	0.00	0	47.20	47.20	0	4,773	0.00%
2022/09/21	10	49.05	0	49.30	49.05	10	4,510	0.22%
2022/09/20	1	49.35	1	49.45	49.90	0	4,422	0.00%
2022/09/16	22	50.05	0	0.00	50.10	22	4,290	0.51%
2022/09/13	0	0.00	6	52.10	52.00	-6	4,338	-0.14%
2022/09/08	0	0.00	26	51.53	52.30	-26	4,634	-0.56%
2022/09/07	20	50.00	0	0.00	50.40	20	4,642	0.43%
2022/09/02	6	51.20	0	0.00	50.90	6	4,794	0.13%
2022/08/31	0	0.00	10	51.50	51.40	-10	4,920	-0.20%
2022/08/30	0	0.00	10	51.00	50.70	-10	4,986	-0.20%
2022/08/24	0	0.00	9	50.17	50.00	-9	5,467	-0.16%
2022/08/22	9	50.03	0	0.00	50.40	9	5,942	0.15%
2022/08/19	20	49.75	0	0.00	49.90	20	6,057	0.33%
2022/08/18	7	50.00	0	0.00	49.90	7	6,153	0.11%
2022/08/17	0	0.00	0.1	51.20	51.00	-0.1	6,319	0.00%
2022/08/16	0	0.00	1	51.60	51.70	-1	6,438	-0.02%
2022/08/12	0	0.00	1	51.40	51.40	-1	6,570	-0.02%
2022/08/11	0	0.00	1	51.30	51.40	-1	6,615	-0.02%
2022/08/08	0	0.00	1	50.50	51.30	-1	6,689	-0.01%
2022/08/04	2	49.55	0	0.00	49.95	2	6,747	0.03%
2022/08/03	0	0.00	2	49.95	50.10	-2	6,774	-0.03%
2022/07/27	0	0.00	1	49.00	49.45	-1	6,679	-0.01%
2022/07/26	1	49.25	0	0.00	49.20	1	6,664	0.02%
2022/07/20	1	49.00	0	0.00	49.10	1	6,538	0.02%
2022/07/19	0	48.95	0	0.00	48.60	0	6,472	0.00%
2022/07/18	0	51.80	0	0.00	52.80	0	6,297	0.00%
2022/07/15	1	51.20	1	51.70	51.80	0	6,149	0.00%
2022/07/11	0	0.00	1	52.40	52.60	-1	5,893	-0.02%
2022/07/07	2	51.90	2	52.10	52.30	0	5,894	0.00%
2022/06/23	1	55.30	1	54.90	54.90	0	5,937	0.00%
2022/06/22	1	55.00	0	0.00	54.80	1	5,889	0.02%
2022/06/20	2	55.10	1	54.40	54.40	1	5,920	0.02%
2022/06/17	1	55.60	1	56.30	56.30	0	5,758	0.00%
2022/06/13	1	56.80	0	0.00	56.80	1	5,604	0.02%
2022/06/08	1	57.50	1	57.30	57.20	0	5,379	0.00%
2022/06/07	0	0.00	0.1	57.00	56.90	-0.1	5,333	0.00%
2022/06/02	3	55.50	3	55.90	56.10	0	5,140	0.00%
2022/05/25	0	0.00	1	57.30	56.10	-1	4,402	-0.02%
2022/05/20	0	0.00	4	55.70	56.00	-4	4,080	-0.10%
2022/05/18	0	0.00	1	54.30	54.60	-1	3,952	-0.03%
2022/05/13	1	52.80	1	53.20	53.50	0	3,964	0.00%
2022/05/12	2	52.65	1	53.40	53.40	1	3,988	0.03%
2022/05/11	0	0.00	1	52.40	52.80	-1	4,020	-0.02%
2022/05/10	1	52.10	1	52.40	53.00	0	3,994	0.00%
2022/05/05	1	54.40	0	0.00	54.40	1	4,056	0.02%
2022/04/25	0	0.00	1	54.60	54.70	-1	4,310	-0.02%
2022/04/22	1	55.60	0	0.00	56.10	1	4,303	0.02%
2022/04/20	0	0.00	1	55.60	56.00	-1	4,408	-0.02%
2022/04/18	0	0.00	0.1	56.00	56.00	-0.1	4,653	0.00%
2022/04/14	1	56.10	0.1	56.60	56.40	0.9	4,672	0.02%
2022/04/13	0	0.00	10	55.80	56.50	-10	4,681	-0.21%
2022/04/06	0	0.00	0.1	56.10	56.50	-0.1	4,751	0.00%
2022/03/29	4	55.90	0	0.00	56.40	4	4,789	0.08%
2022/03/28	0	56.60	0	0.00	56.20	0	4,808	0.00%
2022/03/23	1	56.60	1	56.30	56.30	0	4,912	0.00%
2022/03/21	3	57.90	3.1	58.19	58.20	-0.1	4,776	0.00%
2022/03/15	0	56.60	0	0.00	56.40	0	4,629	0.00%
2022/03/11	0	0.00	1	57.20	57.20	-1	4,601	-0.02%
2022/03/10	0	57.00	0	0.00	57.20	0	4,614	0.00%
2022/03/09	1	56.30	2	56.10	56.10	-1	4,570	-0.02%
2022/03/08	1	55.50	1	55.70	55.60	0	4,550	0.00%
2022/03/07	0	0.00	0.1	56.10	56.10	-0.1	4,497	0.00%
2022/03/04	0.1	56.70	0	0.00	56.80	0.1	4,639	0.00%
2022/03/03	0	56.90	0	0.00	56.90	0	4,648	0.00%
2022/03/01	1	56.40	1	56.40	56.70	0	4,574	0.00%
2022/02/25	0	55.70	0	0.00	55.70	0	4,518	0.00%
2022/02/24	0	56.10	0	0.00	55.70	0	4,479	0.00%
2022/02/23	0.1	56.00	0	0.00	56.20	0.1	4,419	0.00%
2022/02/22	0.1	55.50	0	0.00	56.00	0.1	4,427	0.00%
2022/02/21	0.1	56.00	0	0.00	55.90	0.1	4,442	0.00%
2022/02/17	3	55.60	0	0.00	55.90	3	4,577	0.07%
2022/02/16	0.1	56.00	1	55.90	56.00	-1	4,555	-0.02%
2022/02/15	0	0.00	6	55.50	55.50	-6	4,535	-0.13%
2022/02/14	0	0.00	1.1	56.08	55.80	-1.1	4,485	-0.02%
2022/02/09	2	55.10	0.1	55.10	55.20	2	4,343	0.04%
2022/02/08	1	55.00	0.1	55.00	55.20	0.9	4,308	0.02%
2022/02/07	1	55.00	5	54.94	55.10	-4	4,275	-0.09%
2022/01/26	2	54.40	4	54.45	54.40	-2	4,189	-0.05%
2022/01/25	1	54.00	3	54.33	54.50	-2	4,188	-0.05%
2022/01/24	1	54.20	0	0.00	54.40	1	4,159	0.02%
2022/01/21	0	0.00	2.1	54.21	54.30	-2.1	4,133	-0.05%
2022/01/20	1	54.70	2	54.70	54.70	-1	4,094	-0.02%
2022/01/19	0	0.00	2	54.50	54.40	-2	4,051	-0.05%
2022/01/18	5	54.14	6	54.67	54.50	-1	4,028	-0.02%
2022/01/17	0	0.00	1	53.30	53.50	-1	3,949	-0.03%
2022/01/14	1	53.60	0	0.00	53.40	1	4,013	0.02%
2022/01/12	0	0.00	3	53.47	53.60	-3	3,977	-0.08%
2022/01/11	1.5	52.97	10	52.86	53.20	-8.5	3,898	-0.22%
2022/01/07	1	51.80	0	0.00	51.70	1	3,814	0.03%
2022/01/05	0	52.00	0	0.00	51.80	0	3,781	0.00%
2021/12/30	2	53.30	5	52.90	52.60	-3	3,721	-0.08%
2021/12/28	3	52.13	2	52.20	52.20	1	3,706	0.03%
2021/12/27	3	51.63	0	0.00	51.90	3	3,716	0.08%
2021/12/23	0	0.00	2	50.95	50.90	-2	3,712	-0.05%
2021/12/22	3	50.83	1	50.70	50.70	2	3,689	0.05%
2021/12/21	2	50.50	4	50.63	50.80	-2	3,642	-0.05%
2021/12/20	0	50.60	0	0.00	50.60	0	3,608	0.00%
2021/12/17	0	0.00	3	50.73	50.80	-3	3,575	-0.08%
2021/12/16	2	50.50	4	50.70	50.60	-2	3,487	-0.06%
2021/12/10	0.1	50.70	0	0.00	50.40	0.1	3,512	0.00%
2021/12/08	2	50.30	0	0.00	50.20	2	3,497	0.06%
2021/12/07	1	50.60	0.1	50.70	50.30	0.9	3,492	0.03%
2021/11/30	1	50.00	0	0.00	50.30	1	3,492	0.03%
2021/11/22	0	0.00	1	50.80	51.00	-1	3,299	-0.03%
2021/11/19	2.1	50.50	0	0.00	50.50	2.1	3,306	0.06%
2021/11/18	1	50.10	0	0.00	50.10	1	3,273	0.03%
2021/11/17	1	50.40	0	0.00	50.50	1	3,221	0.03%
2021/11/16	0	0.00	1.4	51.60	51.80	-1.4	3,126	-0.04%
2021/11/15	0.1	51.90	0	0.00	52.00	0.1	3,180	0.00%
2021/11/04	0.1	52.00	0	0.00	51.80	0.1	4,187	0.00%
2021/11/02	0	0.00	1	52.40	52.00	-1	4,352	-0.02%
2021/11/01	0.1	52.40	0	0.00	52.60	0.1	4,399	0.00%
2021/10/28	0.1	52.20	0	0.00	52.00	0.1	4,509	0.00%
2021/10/27	0	0.00	1	51.90	51.90	-1	4,517	-0.02%
2021/10/26	0	0.00	1	52.00	51.80	-1	4,543	-0.02%
2021/10/22	0	0.00	1	51.50	51.80	-1	4,561	-0.02%
2021/10/18	1	49.85	1	49.90	49.60	0	4,473	0.00%
2021/10/14	0	0.00	2	49.10	49.30	-2	4,493	-0.04%
2021/10/08	0	0.00	1	49.35	49.00	-1	4,683	-0.02%
2021/10/07	0	0.00	1	48.60	48.50	-1	4,726	-0.02%
2021/09/29	1.1	48.45	0	0.00	48.20	1.1	5,937	0.02%
2021/09/22	1	48.00	0	0.00	48.15	1	6,709	0.01%
2021/09/14	1.1	48.52	0	0.00	48.30	1.1	6,743	0.02%
2021/09/13	3	48.20	0	0.00	48.80	3	6,789	0.04%
2021/09/10	0	0.00	1	48.35	48.40	-1	6,835	-0.01%
2021/09/08	1	47.45	0	0.00	47.50	1	6,945	0.01%
2021/09/02	1.1	47.98	0	0.00	47.70	1.1	6,969	0.02%
2021/08/31	0	0.00	0.4	48.40	48.40	-0.4	6,952	-0.01%
2021/08/25	1	47.65	3	47.75	47.85	-2	6,941	-0.03%
2021/08/24	1.1	47.47	1	47.65	47.65	0.1	6,947	0.00%
2021/08/20	0.1	46.60	0	0.00	46.55	0.1	6,993	0.00%
2021/08/19	0	0.00	1	47.15	47.10	-1	7,091	-0.01%
2021/08/18	2	47.13	1	47.45	47.60	1	7,026	0.01%
2021/08/17	0	0.00	2	47.60	47.60	-2	6,988	-0.03%
2021/08/16	5	47.50	1	47.40	47.40	4	6,916	0.06%
2021/08/12	5	48.06	1	48.35	48.35	4	6,804	0.06%
2021/08/11	14	49.07	3	48.78	48.85	11	6,673	0.16%
2021/08/09	3	55.53	1	55.40	55.40	2	6,181	0.03%
2021/07/28	0	0.00	3	54.47	54.60	-3	6,082	-0.05%
2021/07/27	0	0.00	3	54.60	54.80	-3	6,126	-0.05%
2021/07/23	0	0.00	5	54.80	55.00	-5	6,184	-0.08%
2021/07/22	0.1	54.50	25	54.30	54.60	-25	6,164	-0.40%
2021/07/21	0	0.00	1	54.60	54.60	-1	6,136	-0.02%
2021/07/19	10	55.00	62	55.24	55.20	-52	6,115	-0.85%
2021/07/15	4	54.25	0	0.00	54.10	4	6,054	0.07%
2021/07/14	0	0.00	180	53.76	54.10	-180	5,979	-3.01%	大賣/鉅額交易
2021/07/13	3	55.00	4.1	54.37	54.20	-1.1	5,909	-0.02%
2021/07/12	1	55.00	2	55.60	55.00	-1	5,810	-0.02%
2021/07/09	5	55.36	1	55.40	55.40	4	5,715	0.07%
2021/07/08	1.2	56.27	1	56.40	56.40	0.2	5,625	0.00%
2021/07/07	8	56.33	6.1	55.84	55.80	1.9	5,586	0.03%
2021/07/06	25	58.46	23	58.13	57.00	2	5,419	0.04%
2021/07/05	16	57.65	12	57.57	57.70	4	4,804	0.08%
2021/07/02	265	52.57	2	52.80	52.50	263	4,266	6.16%	大買/鉅額交易
2021/07/01	5	51.50	10	51.30	51.10	-5	4,058	-0.12%
2021/06/30	0	0.00	10	51.00	51.10	-10	4,050	-0.25%
2021/06/24	1	50.20	0	0.00	50.40	1	4,122	0.02%
2021/06/23	0.1	50.40	0	50.40	50.40	0.1	4,105	0.00%
2021/06/22	0	0.00	0.1	50.80	50.50	-0.1	4,089	0.00%
2021/06/21	4.1	49.92	0	0.00	50.20	4.1	4,041	0.10%
2021/06/18	10	50.00	0	0.00	50.00	10	3,990	0.25%
2021/06/15	3	50.50	0	0.00	50.70	3	3,979	0.08%
2021/06/11	0	0.00	0.1	50.90	50.80	-0.1	4,037	0.00%
2021/06/07	2	50.45	0	0.00	51.00	2	4,101	0.05%
2021/06/02	0	0.00	1	51.50	51.80	-1	4,113	-0.02%
2021/05/28	1	51.50	0	0.00	51.60	1	4,161	0.02%
2021/05/21	1	49.00	4	49.54	49.45	-3	4,222	-0.07%
2021/05/19	0	0.00	1	49.80	50.00	-1	4,196	-0.02%
2021/05/18	0.5	48.90	0	0.00	49.20	0.5	4,190	0.01%
2021/05/17	0	0.00	3.1	47.31	47.45	-3.1	4,212	-0.07%
2021/05/12	0	0.00	4	47.41	47.50	-4	4,096	-0.10%
2021/05/07	0	0.00	3.4	50.64	50.90	-3.4	4,013	-0.08%
2021/05/05	0	0.00	1	49.95	50.00	-1	4,033	-0.02%
2021/04/29	0	0.00	1	51.20	51.50	-1	4,184	-0.02%
2021/04/28	0	0.00	3	51.37	51.60	-3	4,174	-0.07%
2021/04/14	0	0.00	1.2	46.88	47.35	-1.2	4,401	-0.03%
2021/04/12	0	0.00	5	46.65	47.05	-5	4,394	-0.11%
2021/04/09	1	48.35	14.1	47.62	46.95	-13.1	4,361	-0.30%
2021/04/06	0	0.00	1	49.30	49.55	-1	4,215	-0.02%
2021/04/01	0	0.00	1	49.00	48.80	-1	4,201	-0.02%
2021/03/26	0	0.00	1	48.00	47.95	-1	4,136	-0.02%
2021/03/24	0	0.00	0	47.75	47.80	0	4,144	0.00%
2021/03/22	0	0.00	1	47.50	47.65	-1	4,171	-0.02%
2021/03/19	0	0.00	1	47.50	47.65	-1	4,178	-0.02%
2021/03/18	0	0.00	1	47.80	47.95	-1	4,119	-0.02%
2021/03/17	1	47.30	1	47.30	47.25	0	4,149	0.00%
2021/03/15	1	46.60	0	0.00	46.60	1	4,179	0.02%
2021/03/04	0	46.00	0	0.00	45.45	0	5,108	0.00%
2021/03/03	0	45.95	10	45.90	46.00	-10	5,155	-0.19%
2021/02/26	6	45.56	0	0.00	45.35	6	5,188	0.12%
2021/02/18	0	0.00	0.9	44.40	44.45	-0.9	5,068	-0.02%
2021/02/17	0	0.00	4	44.50	44.20	-4	5,060	-0.08%
2021/02/01	0	0.00	4	42.99	43.10	-4	5,056	-0.08%
2021/01/29	3	43.85	3	42.78	43.00	0	5,036	0.00%
2021/01/27	0	44.75	0	0.00	44.60	0	4,929	0.00%
2021/01/26	6.1	45.40	1.6	45.08	44.70	4.5	4,896	0.09%
2021/01/25	2	44.95	0	0.00	45.60	2	4,766	0.04%
2021/01/21	0	0.00	4	43.25	42.90	-4	4,659	-0.09%
2021/01/18	0	0.00	0.2	43.10	43.45	-0.2	4,567	0.00%
2021/01/15	0	43.30	0	0.00	43.50	0	4,542	0.00%
2021/01/13	0	0.00	30	43.50	43.60	-30	4,567	-0.66%
2021/01/12	30.2	44.49	0	0.00	43.65	30.2	4,539	0.67%
2021/01/08	0	0.00	0.2	43.15	43.60	-0.2	4,424	0.00%
2021/01/04	0	0.00	4	42.90	42.80	-4	4,250	-0.09%
2020/12/29	0	0.00	3.1	42.72	42.85	-3.1	4,201	-0.07%
2020/12/28	0	0.00	3	42.82	42.75	-3	4,203	-0.07%
2020/12/25	0	0.00	4	42.44	42.55	-4	4,195	-0.10%
2020/12/24	0	0.00	1	42.30	42.30	-1	4,177	-0.02%
2020/12/23	3	41.77	0	0.00	42.25	3	4,186	0.07%
2020/12/22	2	42.35	0	0.00	42.00	2	4,268	0.05%
2020/12/16	0	0.00	2	42.53	42.80	-2	4,477	-0.04%
2020/12/14	0	0.00	1	42.50	42.45	-1	4,436	-0.02%
2020/12/10	0	0.00	1	42.00	42.20	-1	4,401	-0.02%
2020/12/09	1.1	42.18	1	42.35	42.15	0.1	4,362	0.00%
2020/12/08	4.1	41.92	1	42.00	42.05	3.1	4,289	0.07%
2020/12/07	0	0.00	3	41.58	41.90	-3	4,231	-0.07%
2020/12/04	2	41.65	0	0.00	41.75	2	4,172	0.05%
2020/12/01	1	41.70	0	0.00	41.80	1	3,975	0.03%
2020/11/30	14.2	41.47	2	42.13	42.65	12.2	3,794	0.32%
2020/11/27	1	40.50	0	0.00	40.65	1	3,365	0.03%
2020/11/26	1	40.35	0	0.00	40.35	1	3,292	0.03%
2020/11/20	1	40.10	0	0.00	40.05	1	3,209	0.03%
2020/11/18	2	40.40	0	0.00	40.50	2	3,207	0.06%
2020/11/17	0	0.00	2	40.55	40.35	-2	3,212	-0.06%
2020/11/13	1	40.05	0	0.00	40.05	1	3,297	0.03%
2020/11/12	1	40.25	0	0.00	40.30	1	3,289	0.03%
2020/11/10	0	0.00	1	40.00	40.00	-1	3,268	-0.03%
2020/11/09	0	0.00	2	39.65	39.80	-2	3,261	-0.06%
2020/11/04	2	39.20	0	0.00	39.20	2	3,337	0.06%
2020/10/30	0	0.00	1	39.10	38.80	-1	3,430	-0.03%
2020/10/29	0	0.00	1	39.15	39.00	-1	3,453	-0.03%
2020/10/28	1	39.55	0	0.00	39.65	1	3,482	0.03%
2020/10/20	1	39.05	0	0.00	39.15	1	4,120	0.02%
2020/10/19	1	39.05	0	0.00	39.05	1	4,211	0.02%
2020/10/14	1	39.55	0	0.00	39.35	1	4,539	0.02%
2020/10/13	1	39.45	0	0.00	39.65	1	4,704	0.02%
2020/10/08	0	0.00	1	39.75	39.75	-1	4,836	-0.02%
2020/10/06	0	0.00	6	39.30	39.35	-6	4,921	-0.12%
2020/09/30	1	38.90	0	0.00	38.90	1	4,992	0.02%
2020/09/24	4	38.04	0	0.00	37.75	4	5,022	0.08%
2020/09/23	1	38.10	0	0.00	38.55	1	4,941	0.02%
2020/09/21	5	39.46	0	0.00	39.15	5	4,844	0.10%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/15	3	39.85	0	0.00	39.95	3	4,831	0.06%
2020/09/14	0	0.00	2	40.35	39.95	-2	4,906	-0.04%
2020/09/11	0.5	40.00	0	0.00	40.00	0.5	4,915	0.01%
2020/09/10	1	40.05	0	0.00	40.15	1	4,911	0.02%
2020/09/07	3	40.05	0	0.00	40.10	3	4,969	0.06%
2020/09/04	5	40.02	1.1	40.08	40.40	3.9	4,988	0.08%
2020/09/03	0	0.00	10	40.70	40.45	-10	4,938	-0.20%
2020/09/01	3	40.40	0	0.00	40.35	3	5,006	0.06%
2020/08/31	1	41.60	3	41.45	41.10	-2	5,000	-0.04%
2020/08/26	3	41.55	0	0.00	41.55	3	4,959	0.06%
2020/08/25	0	0.00	1	41.40	41.50	-1	4,974	-0.02%
2020/08/24	0	0.00	1	40.65	41.00	-1	5,052	-0.02%
2020/08/20	2	39.98	0.1	40.40	40.10	1.9	5,022	0.04%
2020/08/19	0	0.00	4	41.23	41.00	-4	4,971	-0.08%
2020/08/13	0	0.00	1	40.40	40.50	-1	4,885	-0.02%
2020/08/07	1	39.95	0	0.00	39.95	1	4,815	0.02%
2020/08/06	2	40.35	0	0.00	40.25	2	4,828	0.04%
2020/08/05	11	40.44	0	0.00	40.25	11	4,817	0.23%
2020/08/03	0	0.00	2	39.80	39.50	-2	4,718	-0.04%
2020/07/31	6	39.93	0	0.00	39.90	6	4,649	0.13%
2020/07/30	1	43.20	2	43.45	43.50	-1	4,432	-0.02%
2020/07/27	4	44.25	4	44.25	44.25	0	4,148	0.00%
2020/07/24	0	0.00	2	44.33	44.50	-2	4,044	-0.05%
2020/07/23	2	44.00	0	0.00	44.50	2	3,914	0.05%
2020/07/20	0	0.00	1.1	43.50	43.80	-1.1	3,620	-0.03%
2020/07/17	0	0.00	11	43.32	43.25	-11	3,515	-0.31%
2020/07/14	0	0.00	6	41.80	41.90	-6	3,270	-0.18%
2020/07/06	0	0.00	2	41.15	41.15	-2	3,055	-0.07%
2020/07/03	10	40.65	4	40.85	40.80	6	3,017	0.20%
2020/07/02	1	40.25	0	0.00	40.55	1	2,996	0.03%
2020/06/24	1	39.45	0	0.00	39.45	1	2,928	0.03%
2020/06/22	4	39.13	0	0.00	39.10	4	2,951	0.14%
2020/06/19	0	0.00	1	39.05	38.80	-1	2,985	-0.03%
2020/06/15	2	39.18	0	0.00	38.80	2	3,126	0.06%
2020/06/08	1	40.50	1	40.40	40.60	0	3,462	0.00%
2020/06/05	2	40.18	0	0.00	40.30	2	3,425	0.06%
2020/06/03	3	40.10	0	0.00	40.25	3	3,489	0.09%
2020/06/01	4	39.75	1	39.50	39.50	3	3,488	0.09%
2020/05/29	0	0.00	2	39.40	39.25	-2	3,484	-0.06%
2020/05/28	1	39.75	2	39.43	39.20	-1	3,415	-0.03%
2020/05/27	2	39.30	0	0.00	39.20	2	3,456	0.06%
2020/05/22	3	38.65	1	38.75	38.60	2	3,543	0.06%
2020/05/18	2	38.78	0.1	38.70	38.70	1.9	3,598	0.05%
2020/05/15	0	0.00	1	39.40	38.95	-1	3,613	-0.03%
2020/05/14	0	0.00	1	39.15	39.05	-1	3,608	-0.03%
2020/05/13	2	39.58	0	0.00	39.25	2	3,587	0.06%
2020/05/11	0	0.00	1	38.95	38.80	-1	3,601	-0.03%
2020/05/06	1	37.65	0	0.00	38.00	1	3,597	0.03%
2020/05/04	1	37.80	0	0.00	38.00	1	3,603	0.03%
2020/04/30	0.1	38.65	1	38.95	38.95	-0.9	3,602	-0.02%
2020/04/29	0	0.00	1	38.50	38.65	-1	3,619	-0.03%
2020/04/27	1	37.95	0	0.00	37.90	1	3,764	0.03%
2020/04/24	1	37.30	0	0.00	37.30	1	3,754	0.03%
2020/04/21	0.1	37.30	0	0.00	37.15	0.1	3,770	0.00%
2020/04/17	1	38.25	0	0.00	37.75	1	3,729	0.03%
2020/04/15	1	37.55	0	0.00	37.45	1	3,713	0.03%
2020/04/14	0	0.00	1	37.65	37.25	-1	3,748	-0.03%
2020/04/13	1	36.70	1	36.70	36.65	0	3,752	0.00%
2020/03/26	0	0.00	1	35.05	35.80	-1	3,664	-0.03%
2020/03/20	0	0.00	1	32.95	33.25	-1	3,645	-0.03%
2020/03/19	1	32.55	0	0.00	31.45	1	3,558	0.03%
2020/03/17	0	0.00	26	35.30	35.10	-26	3,354	-0.78%
2020/03/13	2	35.93	0	0.00	37.60	2	3,164	0.06%
2020/03/12	0	0.00	13	37.50	37.40	-13	3,026	-0.43%
2020/03/09	2	38.30	0	0.00	38.30	2	2,872	0.07%
2020/03/06	1	38.65	0	0.00	39.05	1	2,824	0.04%
2020/03/05	0	0.00	3	39.05	39.10	-3	2,784	-0.11%
2020/03/02	2	38.13	0	0.00	38.30	2	2,726	0.07%
2020/02/27	1	38.60	0	0.00	38.80	1	2,942	0.03%
2020/02/26	2	38.50	1	38.90	38.90	1	2,915	0.03%
2020/02/25	1	38.55	1	38.90	38.90	0	2,890	0.00%
2020/02/18	1	38.60	0	0.00	39.10	1	2,951	0.03%
2020/02/17	4	38.78	0	0.00	38.75	4	2,998	0.13%
2020/02/14	3	39.08	1	39.10	39.00	2	3,203	0.06%
2020/02/13	2	39.03	0	0.00	39.00	2	3,251	0.06%
2020/02/12	2	38.72	0	0.00	38.85	2	3,230	0.06%
2020/02/11	1	38.40	1	38.45	38.55	0	3,224	0.00%
2020/02/04	0.1	38.20	0.2	38.20	38.20	-0.2	3,325	0.00%
2020/01/30	0	0.00	10	38.10	37.95	-10	3,303	-0.30%
2020/01/20	0	0.00	4.8	39.03	39.00	-4.8	3,223	-0.15%
2020/01/14	1	38.70	0	0.00	38.80	1	3,388	0.03%
2020/01/09	1	38.05	0	0.00	37.95	1	3,478	0.03%
2019/12/31	1.2	39.00	7	39.10	39.10	-5.8	3,689	-0.16%
2019/12/18	0	0.00	1	38.95	39.05	-1	3,732	-0.03%
2019/12/12	0	0.00	1	38.65	38.60	-1	3,631	-0.03%
2019/12/11	0	0.00	2	38.50	38.45	-2	3,633	-0.06%
2019/12/06	1	38.10	0	0.00	38.15	1	3,647	0.03%
2019/12/05	0	0.00	1	38.10	38.10	-1	3,639	-0.03%
2019/12/03	2.2	37.80	0	0.00	37.75	2.2	3,606	0.06%
2019/11/29	0	37.90	0	0.00	37.95	0	3,597	0.00%
2019/11/26	1	38.20	0	37.85	37.75	1	3,604	0.03%
2019/11/22	1.1	38.40	0	0.00	38.40	1.1	3,340	0.03%
2019/11/15	0	0.00	2	38.35	38.25	-2	3,432	-0.06%
2019/11/14	0	0.00	9	38.45	38.50	-9	3,474	-0.26%
2019/11/13	22	40.15	11	39.05	39.00	11	3,496	0.31%
2019/11/08	0.3	38.10	0	0.00	38.05	0.3	3,291	0.01%
2019/11/04	0	0.00	1	38.50	38.45	-1	3,332	-0.03%
2019/10/30	0	0.00	15	38.20	38.40	-15	3,311	-0.45%
2019/10/18	1	37.30	0	0.00	37.05	1	2,983	0.03%
2019/10/09	4	36.85	0	0.00	36.75	4	2,781	0.14%
2019/10/08	2	37.33	0	0.00	37.50	2	2,706	0.07%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/10/03	4	38.05	0	0.00	38.25	4	2,558	0.16%
2019/09/27	9	38.31	0	0.00	38.20	9	2,540	0.35%
2019/09/26	1	38.35	0	0.00	38.35	1	2,538	0.04%
2019/09/25	2	38.58	0	0.00	38.65	2	2,520	0.08%
2019/09/24	1	39.05	0	0.00	39.05	1	2,463	0.04%
2019/09/16	0	0.00	1	39.70	39.80	-1	2,477	-0.04%
2019/09/04	0	0.00	1	39.10	39.05	-1	2,552	-0.04%
2019/09/03	1	39.05	0	0.00	38.90	1	2,568	0.04%
2019/08/26	1	38.00	0	0.00	37.90	1	2,587	0.04%
2019/08/20	0	0.00	1	38.35	38.30	-1	2,684	-0.04%
2019/08/15	10	39.90	0	0.00	39.75	10	2,473	0.40%
2019/08/06	0	0.00	2	40.20	40.20	-2	2,347	-0.09%
2019/08/01	2	41.00	0	0.00	40.85	2	2,408	0.08%
2019/07/23	0	0.00	25	41.28	41.50	-25	2,575	-0.97%
2019/07/22	0	0.00	5	41.50	41.30	-5	2,563	-0.20%
2019/07/16	1	41.50	0	0.00	41.50	1	2,577	0.04%
2019/07/10	0	0.00	1	41.35	41.25	-1	2,547	-0.04%
2019/07/09	0	0.00	1	41.05	40.85	-1	2,541	-0.04%
2019/06/27	1	40.40	0	0.00	40.45	1	2,612	0.04%
2019/06/18	0	0.00	1	39.90	39.90	-1	2,507	-0.04%
2019/05/29	1	38.75	0	0.00	38.70	1	2,673	0.04%
2019/05/23	1	38.90	0	0.00	38.50	1	2,633	0.04%
2019/05/20	1	39.10	0	0.00	39.15	1	2,629	0.04%
2019/05/09	1	40.00	0	0.00	40.15	1	2,540	0.04%
2019/05/07	1	40.65	0	0.00	40.45	1	2,441	0.04%
2019/05/02	0	0.00	5	41.35	41.35	-5	2,357	-0.21%
2019/04/23	1	40.00	0	0.00	40.10	1	2,305	0.04%
2019/04/16	1	40.15	0	0.00	40.30	1	2,392	0.04%
2019/04/15	0	0.00	5	40.50	40.45	-5	2,421	-0.21%
2019/04/12	0	0.00	5	40.25	40.50	-5	2,449	-0.20%
2019/04/01	0	40.45	0	0.00	40.70	0	2,412	0.00%
2019/03/22	0	0.00	8	39.80	39.90	-8	2,509	-0.32%
2019/03/21	4	39.95	0	0.00	39.85	4	2,506	0.16%
2019/03/15	2	39.30	0	0.00	39.50	2	2,503	0.08%
2019/01/28	0	38.80	0	0.00	39.00	0	2,603	0.00%
2019/01/25	0	0.00	0.8	38.60	38.75	-0.8	2,624	-0.03%
2019/01/17	2	38.00	0	0.00	37.95	2	2,750	0.07%
2019/01/16	2	38.00	0	0.00	38.10	2	2,754	0.07%
2019/01/14	0	38.00	0	0.00	38.05	0	2,835	0.00%
2018/12/27	0	0.00	4	36.85	36.70	-4	3,306	-0.12%
2018/12/24	0	36.70	0	0.00	36.75	0	3,520	0.00%
2018/12/21	0	36.10	0	0.00	36.05	0	3,606	0.00%
2018/12/17	0	0.00	1	37.00	36.60	-1	3,566	-0.03%
2018/12/13	0	36.65	0	0.00	36.60	0	3,668	0.00%
2018/12/06	0	36.60	0	0.00	36.50	0	3,886	0.00%
2018/12/03	0.1	37.70	0	0.00	37.70	0.1	3,887	0.00%
2018/11/28	2	37.35	0.3	37.70	37.70	1.7	3,818	0.05%
2018/11/26	0	0.00	3	37.10	37.00	-3	3,849	-0.08%
2018/11/16	0.6	37.05	0	0.00	37.05	0.6	4,079	0.01%
2018/11/14	0	0.00	1	36.85	37.10	-1	4,127	-0.02%
2018/11/13	5	35.65	0	0.00	35.80	5	4,110	0.12%
2018/11/07	1	36.70	0	0.00	36.75	1	4,211	0.02%
2018/11/06	1	36.50	0	0.00	36.50	1	4,207	0.02%
2018/10/31	3	36.40	0	0.00	36.75	3	4,292	0.07%
2018/10/24	3	36.50	0	0.00	36.55	3	4,491	0.07%
2018/10/22	0	37.00	0	0.00	36.60	0	4,563	0.00%
2018/10/11	1	37.30	0	0.00	37.75	1	4,671	0.02%
2018/10/08	0.1	38.85	0	0.00	38.70	0.1	4,453	0.00%
2018/10/05	0.1	39.00	0	0.00	38.95	0.1	4,377	0.00%
2018/10/03	1	39.60	0	0.00	39.10	1	4,315	0.02%
2018/10/02	1	40.05	1	39.80	39.75	0	4,298	0.00%
2018/10/01	0	0.00	1	41.30	40.95	-1	4,278	-0.02%
2018/09/19	0	0.00	0	37.75	37.90	0	4,310	0.00%
2018/09/17	1	37.85	0	0.00	37.80	1	4,472	0.02%
2018/09/10	6	37.10	0	0.00	37.30	6	4,705	0.13%
2018/09/05	1	38.55	0	0.00	38.55	1	4,684	0.02%
2018/08/30	0	0.00	0	39.00	38.95	0	4,682	0.00%
2018/08/28	1	38.80	0	0.00	39.40	1	4,775	0.02%
2018/08/22	2	38.15	0	0.00	38.15	2	5,002	0.04%
2018/08/10	3	40.47	0	0.00	40.50	3	4,972	0.06%
2018/08/09	8	40.85	4	40.85	41.00	4	5,013	0.08%
2018/08/08	1	40.50	0	0.00	40.90	1	5,104	0.02%
2018/08/07	1	40.15	0	0.00	40.20	1	5,152	0.02%
2018/08/06	7	40.53	0	0.00	40.40	7	5,187	0.13%
2018/08/03	5	40.75	0.1	40.85	40.85	4.9	5,178	0.09%
2018/08/01	1	41.55	0	0.00	41.75	1	5,246	0.02%
2018/07/31	0	0.00	1	41.65	42.45	-1	5,295	-0.02%
2018/07/27	0	0.00	1	41.45	41.50	-1	5,392	-0.02%
2018/07/26	2	41.05	0	0.00	41.50	2	5,410	0.04%
2018/07/24	9	43.65	1	43.65	43.65	8	5,344	0.15%
2018/07/20	0	0.00	0	44.00	44.25	0	5,257	0.00%
2018/07/18	0	0.00	1	44.30	44.25	-1	5,267	-0.02%
2018/07/13	3	43.95	1	43.95	44.00	2	5,227	0.04%
2018/07/11	0	0.00	1	43.20	43.15	-1	5,120	-0.02%
2018/07/10	1	42.95	1	43.30	43.20	0	5,068	0.00%
2018/07/09	1	42.85	1	42.90	42.90	0	5,022	0.00%
2018/07/06	1	42.70	6	42.96	42.85	-5	5,047	-0.10%
2018/07/05	0	0.00	10	42.95	42.70	-10	5,004	-0.20%
2018/06/29	2	43.05	1	43.20	43.20	1	5,016	0.02%
2018/06/15	1	43.00	0	0.00	43.00	1	4,421	0.02%
2018/06/13	0	0.00	0.2	43.70	43.85	-0.2	4,308	0.00%
2018/06/06	5	43.74	0	0.00	44.30	5	4,301	0.12%
2018/06/05	0	0.00	2	43.95	43.95	-2	4,271	-0.05%
2018/05/29	0	0.00	1	43.10	43.10	-1	3,976	-0.03%
2018/05/25	10	42.90	0	0.00	43.00	10	4,068	0.25%
2018/05/23	0	0.00	51	42.75	42.60	-51	4,129	-1.23%
2018/05/22	0	0.00	7	42.75	42.80	-7	4,110	-0.17%
2018/05/14	0	0.00	1	41.95	41.75	-1	4,591	-0.02%
2018/05/11	0	0.00	1	41.50	41.50	-1	4,647	-0.02%
2018/05/09	0	0.00	8	41.30	41.30	-8	4,706	-0.17%
2018/05/08	0	40.70	1	40.75	41.00	-1	4,704	-0.02%
2018/05/07	38	40.70	0	0.00	40.45	38	4,653	0.82%
2018/05/04	7	40.89	0	0.00	40.75	7	4,581	0.15%
2018/05/02	1	39.95	0	0.00	40.00	1	4,428	0.02%
2018/04/30	0	0.00	2	40.03	40.05	-2	4,422	-0.05%
2018/04/26	11	38.84	0	0.00	38.80	11	4,443	0.25%
2018/04/25	2	38.55	13	38.72	38.80	-11	4,458	-0.25%
2018/04/19	0	0.00	1	39.80	40.05	-1	4,409	-0.02%
2018/04/16	0	39.40	0	0.00	39.40	0	4,339	0.00%
2018/04/13	0	39.40	0	0.00	39.40	0	4,367	0.00%
2018/04/09	0	0.00	1	38.45	38.40	-1	4,315	-0.02%
2018/04/03	0	0.00	2	37.95	38.05	-2	4,242	-0.05%
2018/03/30	15	38.30	0	0.00	38.30	15	4,294	0.35%
2018/03/22	1	38.05	0	0.00	38.15	1	4,191	0.02%
2018/03/21	0	0.00	10	38.00	38.15	-10	4,272	-0.23%
2018/03/16	10	37.70	0	0.00	37.85	10	4,343	0.23%
2018/03/07	10	36.90	0	0.00	36.95	10	4,383	0.23%
2018/03/06	0.3	36.95	0	0.00	36.90	0.3	4,406	0.01%
2018/03/02	1	36.70	0	0.00	37.20	1	4,519	0.02%
2018/03/01	1	37.10	0	0.00	37.10	1	4,486	0.02%
2018/02/27	2	37.48	0	0.00	37.50	2	4,453	0.04%
2018/02/26	2	37.35	0	0.00	37.30	2	4,403	0.05%
2018/02/22	8	36.61	0	0.00	36.65	8	4,358	0.18%
2018/02/21	7	36.40	3	36.70	36.70	4	4,342	0.09%
2018/02/12	4	36.11	0	0.00	35.80	4	4,233	0.09%
2018/02/09	0.1	36.50	0	0.00	36.15	0.1	4,138	0.00%
2018/02/06	1	36.50	0	0.00	36.70	1	3,695	0.03%
2018/02/05	7	37.80	0	0.00	37.90	7	3,472	0.20%
2018/02/02	1	39.05	0	0.00	38.50	1	3,341	0.03%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/29	0	0.00	2	39.93	40.00	-2	3,232	-0.06%
2018/01/25	0	0.00	1	39.80	39.85	-1	3,223	-0.03%
2018/01/23	1	39.55	0	0.00	39.70	1	3,212	0.03%
2018/01/09	0	0.00	1	40.30	40.05	-1	3,113	-0.03%
2018/01/02	1	39.40	0	0.00	39.55	1	3,294	0.03%