大聯大 (3702)-永豐金-大園券商分點個股進出

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
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/05/21	14.6	89.93	10	88.30	88.40	4.6	10,472	0.04%
2024/05/20	11.1	93.81	11	93.75	94.00	0	10,286	0.00%
2024/05/17	10	87.40	10	87.60	87.60	0	10,140	0.00%
2024/05/16	1.1	86.74	0	0.00	86.50	1.1	10,050	0.01%
2024/05/14	0	89.70	0	0.00	89.00	0	10,011	0.00%
2024/05/13	0	91.40	0	0.00	91.10	0	10,002	0.00%
2024/05/10	1	92.70	1	90.30	92.10	0	9,992	0.00%
2024/05/09	10	90.00	10	90.29	89.60	0	9,949	0.00%
2024/05/08	10	91.00	10	92.00	92.60	0	9,944	0.00%
2024/05/07	0	91.90	0	0.00	93.00	0	9,960	0.00%
2024/05/06	0	0.00	0.1	90.80	91.80	-0.1	9,905	0.00%
2024/05/03	0	91.55	1	92.00	91.80	-1	9,914	-0.01%
2024/05/02	0	89.30	0	0.00	89.70	0	9,879	0.00%
2024/04/30	0	88.40	8	87.40	88.30	-8	9,896	-0.08%
2024/04/26	2	84.80	10	86.35	85.10	-8	9,937	-0.08%
2024/04/25	10	85.30	0	0.00	84.80	10	9,925	0.10%
2024/04/23	12	84.60	20	85.20	85.10	-8	10,190	-0.08%
2024/04/22	2	87.95	0.1	87.05	86.70	1.9	10,214	0.02%
2024/04/19	1	88.10	1	90.60	88.70	0	10,163	0.00%
2024/04/18	3	89.90	0	0.00	89.30	3	9,968	0.03%
2024/04/17	2	91.20	2.1	92.36	92.40	-0.1	9,978	0.00%
2024/04/16	5	89.30	0	0.00	89.60	5	9,949	0.05%
2024/04/15	5.3	91.98	1	91.60	91.10	4.3	9,846	0.04%
2024/04/12	3	89.83	6	91.42	91.60	-3	9,806	-0.03%
2024/04/11	0	0.00	2	91.00	91.00	-2	9,853	-0.02%
2024/04/10	2	89.80	4	90.60	89.90	-2	9,862	-0.02%
2024/04/09	6	89.68	0.1	90.30	89.70	6	9,885	0.06%
2024/04/08	2	89.75	0	0.00	89.90	2	9,939	0.02%
2024/04/03	0	92.60	0	0.00	91.70	0	9,835	0.00%
2024/04/02	0	92.70	0	0.00	93.00	0	9,840	0.00%
2024/04/01	2	92.28	1	94.60	92.50	1	9,840	0.01%
2024/03/29	2.1	93.84	7	95.84	95.90	-4.9	9,768	-0.05%
2024/03/28	3	95.70	7	96.67	96.00	-4	9,508	-0.04%
2024/03/27	7	92.67	4	94.83	95.60	3	9,446	0.03%
2024/03/26	4	87.95	14.6	88.50	89.90	-10.6	9,369	-0.11%
2024/03/25	0.1	90.40	6	90.90	89.50	-5.9	9,474	-0.06%
2024/03/22	0.5	90.20	0	90.21	89.20	0.5	9,602	0.00%
2024/03/21	1.3	89.07	1	90.80	90.90	0.3	9,726	0.00%
2024/03/20	1.2	90.63	11	91.07	90.00	-9.8	9,777	-0.10%
2024/03/19	0.5	93.50	0	92.70	91.00	0.5	9,744	0.00%
2024/03/18	6	92.67	8.7	92.03	92.50	-2.7	9,521	-0.03%
2024/03/15	40	88.31	46	88.20	92.10	-6	9,342	-0.06%
2024/03/14	29.6	88.38	1.2	86.25	85.70	28.5	8,740	0.33%
2024/03/13	2	94.61	1	94.60	95.20	1	8,494	0.01%
2024/03/12	2	94.80	3	96.23	95.90	-1	8,396	-0.01%
2024/03/11	2	93.60	0	93.57	93.50	2	8,348	0.02%
2024/03/08	4	96.65	2	97.40	97.30	2	8,303	0.02%
2024/03/07	7	95.27	4.1	96.45	96.20	3	7,988	0.04%
2024/03/06	0	92.60	5	89.48	92.80	-5	7,767	-0.06%
2024/03/05	3.1	84.65	6	86.73	87.60	-2.9	7,797	-0.04%
2024/03/04	2.1	86.81	0	0.00	86.70	2.1	7,743	0.03%
2024/03/01	5.1	89.02	1	88.40	88.70	4.1	7,836	0.05%
2024/02/29	1	91.39	0	0.00	92.80	1	7,841	0.01%
2024/02/26	1	91.20	6	91.92	91.60	-5	7,807	-0.06%
2024/02/23	0	94.50	0	0.00	94.40	0	7,794	0.00%
2024/02/20	6	92.98	1.1	92.14	94.00	4.9	8,111	0.06%
2024/02/19	0	88.10	0	0.00	89.00	0	8,077	0.00%
2024/02/16	0.1	88.37	0	0.00	89.40	0.1	8,149	0.00%
2024/02/05	0	88.00	0	0.00	87.60	0	8,243	0.00%
2024/02/02	0	88.20	0	0.00	88.50	0	8,277	0.00%
2024/01/31	1	87.47	1	86.70	87.20	0	8,333	0.00%
2024/01/25	0	0.00	0	89.00	89.00	0	8,640	0.00%
2024/01/22	0	0.00	12.1	87.49	89.60	-12.1	8,933	-0.14%
2024/01/18	14	87.01	13.1	87.20	86.80	0.9	8,900	0.01%
2024/01/17	10	85.60	0.2	85.80	86.50	9.8	8,815	0.11%
2024/01/16	0	0.00	1.1	83.89	84.30	-1.1	8,651	-0.01%
2024/01/09	0	0.00	0.1	80.89	81.80	-0.1	8,690	0.00%
2024/01/05	1	79.30	1.5	81.10	81.40	-0.5	8,737	-0.01%
2024/01/04	0	0.00	10	81.39	81.60	-10	8,655	-0.12%
2024/01/03	2	79.80	0	0.00	80.50	2	8,673	0.02%
2024/01/02	8	80.55	0	0.00	80.40	8	8,668	0.09%
2023/12/29	0	81.27	0	0.00	81.60	0	8,620	0.00%
2023/12/28	1	81.40	10	83.80	81.40	-9	8,657	-0.10%
2023/12/27	10	85.20	1	84.90	85.00	9	8,703	0.10%
2023/12/22	0	0.00	2	83.50	83.40	-2	8,653	-0.02%
2023/12/21	0	0.00	0.2	81.30	81.90	-0.2	8,493	0.00%
2023/12/20	0	0.00	6	80.70	80.60	-6	8,331	-0.07%
2023/12/15	1	82.10	1	80.60	80.20	0	7,837	0.00%
2023/12/14	2	82.65	1	83.50	82.90	1	7,677	0.01%
2023/12/13	0	0.00	1	84.00	85.00	-1	7,575	-0.01%
2023/12/12	1	83.10	0.4	82.35	83.30	0.6	7,609	0.01%
2023/12/11	0	0.00	0.5	80.00	80.70	-0.5	7,522	-0.01%
2023/12/05	0	75.90	1	76.50	77.00	-1	7,372	-0.01%
2023/12/04	0	74.40	0	0.00	75.00	0	7,273	0.00%
2023/12/01	2.2	74.72	1	73.80	73.30	1.2	7,248	0.02%
2023/11/29	0	0.00	10.1	75.20	76.50	-10.1	6,829	-0.15%
2023/11/21	0	0.00	1	73.10	71.70	-1	6,541	-0.02%
2023/11/20	1	71.60	0	0.00	71.40	1	6,492	0.02%
2023/11/17	10.1	73.90	0	0.00	71.20	10.1	6,498	0.16%
2023/11/16	0	0.00	8	69.75	69.60	-8	6,275	-0.13%
2023/11/15	4	69.93	7.7	69.74	69.50	-3.7	6,226	-0.06%
2023/11/14	0	0.00	0.1	70.80	70.70	-0.1	6,161	0.00%
2023/11/13	0	0.00	0.5	71.70	71.10	-0.5	6,145	-0.01%
2023/11/08	1.1	74.79	2	74.60	74.60	-1	6,145	-0.02%
2023/11/07	0	0.00	0	74.00	74.20	0	6,108	0.00%
2023/11/06	3	73.50	4	72.10	72.90	-1	6,111	-0.02%
2023/11/03	0	0.00	5	71.00	70.90	-5	6,058	-0.08%
2023/11/02	3	73.87	3.4	73.19	72.80	-0.4	5,917	-0.01%
2023/11/01	2.1	73.63	1	74.40	74.10	1.1	5,786	0.02%
2023/10/31	1.3	71.13	3.1	71.17	71.60	-1.9	5,603	-0.03%
2023/10/27	0	0.00	1	68.70	68.80	-1	5,462	-0.02%
2023/10/24	0	0.00	1	67.50	67.70	-1	5,581	-0.02%
2023/10/23	1	66.70	0	0.00	66.30	1	5,657	0.02%
2023/10/16	0	0.00	1	67.60	68.10	-1	6,249	-0.02%
2023/10/13	1	66.30	2	66.40	66.50	-1	6,297	-0.02%
2023/10/11	1	64.90	0	0.00	64.80	1	6,265	0.02%
2023/10/06	0	0.00	2	62.50	63.00	-2	6,240	-0.03%
2023/10/04	0	0.00	2	61.30	61.30	-2	6,212	-0.03%
2023/10/03	0	0.00	2	61.25	61.60	-2	6,165	-0.03%
2023/10/02	6	59.92	6	60.03	60.00	0	6,109	0.00%
2023/09/28	0	0.00	0.2	60.00	60.60	-0.2	6,078	0.00%
2023/09/25	0	0.00	1	59.80	60.00	-1	6,155	-0.02%
2023/09/22	0	0.00	1	59.10	59.50	-1	6,134	-0.02%
2023/09/20	0	0.00	2	59.90	59.60	-2	6,051	-0.03%
2023/09/19	0	0.00	11	59.70	59.40	-11	5,985	-0.18%
2023/09/18	1	59.40	0	0.00	59.50	1	5,945	0.02%
2023/09/15	8	59.08	8	59.30	59.50	0	5,888	0.00%
2023/09/14	0	0.00	1	57.40	58.20	-1	5,765	-0.02%
2023/09/12	0	0.00	6	57.20	56.90	-6	5,792	-0.10%
2023/09/08	1	57.00	0	0.00	56.60	1	5,779	0.02%
2023/09/06	0	0.00	1	56.50	56.40	-1	5,762	-0.02%
2023/09/05	0	0.00	1	55.00	55.20	-1	5,683	-0.02%
2023/09/01	0	0.00	1	54.50	54.40	-1	5,709	-0.02%
2023/08/31	0	0.00	1	54.90	54.90	-1	5,707	-0.02%
2023/08/28	0	0.00	1	54.00	54.00	-1	5,603	-0.02%
2023/08/25	0	0.00	15	54.50	54.70	-15	5,735	-0.26%
2023/08/24	2	54.20	1	53.50	53.40	1	5,692	0.02%
2023/08/23	0	0.00	1	55.00	55.50	-1	5,647	-0.02%
2023/08/21	1	53.60	0	0.00	54.00	1	5,608	0.02%
2023/08/18	0	0.00	1	53.30	53.70	-1	5,628	-0.02%
2023/08/15	1	52.50	0	0.00	52.20	1	5,693	0.02%
2023/08/14	0	0.00	1	51.50	52.00	-1	5,640	-0.02%
2023/08/08	1	50.60	1.9	50.77	51.00	-0.9	5,505	-0.02%
2023/08/02	0.1	49.75	0	0.00	49.95	0.1	5,402	0.00%
2023/08/01	0	0.00	1	50.40	50.40	-1	5,379	-0.02%
2023/07/31	0.1	50.30	0	0.00	50.40	0.1	5,398	0.00%
2023/07/28	3	49.87	2	50.55	50.30	1	5,366	0.02%
2023/07/27	0	0.00	2	49.78	49.80	-2	5,239	-0.04%
2023/07/26	2	49.35	1	49.15	49.15	1	5,170	0.02%
2023/07/25	19	50.86	0	0.00	50.10	19	5,066	0.38%
2023/07/24	4	56.15	25	56.38	56.80	-21	4,749	-0.44%
2023/07/21	2	57.05	0	0.00	57.10	2	4,552	0.04%
2023/07/19	1	57.90	0	0.00	57.80	1	4,274	0.02%
2023/07/18	0	0.00	0.4	58.20	59.00	-0.4	4,157	-0.01%
2023/07/17	0	0.00	13	58.08	58.50	-13	4,024	-0.32%
2023/07/14	13	58.10	0	0.00	58.30	13	3,995	0.33%
2023/07/11	0	0.00	2	56.85	57.30	-2	3,877	-0.05%
2023/07/07	0	0.00	1	55.80	56.10	-1	3,881	-0.03%
2023/07/05	1	56.70	1	57.10	56.90	0	3,862	0.00%
2023/07/04	0	0.00	1	56.10	56.20	-1	3,809	-0.03%
2023/06/30	1	54.80	0	0.00	54.70	1	3,691	0.03%
2023/06/28	0	0.00	1	54.80	54.90	-1	3,781	-0.03%
2023/06/13	0	0.00	17	54.31	54.40	-17	3,636	-0.47%
2023/06/09	0.1	53.50	0	0.00	53.60	0.1	3,676	0.00%
2023/06/08	0	0.00	0	53.30	53.60	0	3,753	0.00%
2023/06/07	6	53.00	0	0.00	53.20	6	3,759	0.16%
2023/06/06	0	53.30	0	0.00	53.30	0	3,808	0.00%
2023/06/01	0	0.00	3	53.10	53.30	-3	3,831	-0.08%
2023/05/31	1	52.30	0	0.00	53.20	1	3,822	0.03%
2023/05/29	0	0.00	1	52.50	53.00	-1	3,719	-0.03%
2023/05/26	1	52.00	0	0.00	52.40	1	3,704	0.03%
2023/05/24	4.1	51.75	0	0.00	51.80	4.1	3,601	0.11%
2023/05/23	0	0.00	0.1	52.20	52.20	-0.1	3,534	0.00%
2023/05/22	0	0.00	22	52.05	52.70	-22	3,481	-0.63%
2023/05/19	0	0.00	2	52.00	52.50	-2	3,432	-0.06%
2023/05/18	0	50.90	2.1	51.20	51.30	-2	3,383	-0.06%
2023/05/17	0	0.00	13	50.57	50.80	-13	3,341	-0.39%
2023/05/16	0	0.00	3	50.27	50.30	-3	3,305	-0.09%
2023/05/15	1	49.55	0	0.00	49.80	1	3,314	0.03%
2023/05/12	4	49.71	0	0.00	49.65	4	3,324	0.12%
2023/05/11	1	49.95	0	0.00	49.80	1	3,315	0.03%
2023/05/03	15	50.40	1	50.40	50.30	14	3,371	0.42%
2023/05/02	3	50.00	0	0.00	50.30	3	3,431	0.09%
2023/04/25	0	49.90	0	0.00	49.80	0	3,402	0.00%
2023/04/21	1	49.80	1	50.10	49.65	0	3,412	0.00%
2023/04/20	1	50.00	0	0.00	49.95	1	3,387	0.03%
2023/04/17	0	0.00	1.1	50.20	50.20	-1.1	3,372	-0.03%
2023/04/13	2	50.05	0	0.00	50.00	2	3,347	0.06%
2023/04/12	2	50.35	0	0.00	50.40	2	3,344	0.06%
2023/04/10	1	50.30	0	0.00	50.10	1	3,334	0.03%
2023/03/31	0	0.00	1	50.30	50.20	-1	3,294	-0.03%
2023/03/30	2	49.80	0	0.00	50.00	2	3,469	0.06%
2023/03/29	0	0.00	1	50.30	49.80	-1	3,642	-0.03%
2023/03/28	1	48.50	0	0.00	48.45	1	3,804	0.03%
2023/03/23	0.3	48.87	0	0.00	48.65	0.3	4,313	0.01%
2023/03/17	0.1	48.45	0	0.00	48.10	0.1	4,426	0.00%
2023/03/16	3	48.15	0	0.00	47.95	3	4,382	0.07%
2023/03/13	3	49.05	0	0.00	49.00	3	4,270	0.07%
2023/03/10	0.2	49.40	5	49.35	49.25	-4.8	4,211	-0.11%
2023/03/09	1	49.90	0	0.00	49.75	1	4,197	0.02%
2023/03/08	21	50.40	0.3	50.60	50.60	20.7	4,205	0.49%
2023/03/07	0	0.00	1	50.30	50.60	-1	4,211	-0.02%
2023/02/23	1	49.25	0	0.00	49.20	1	4,200	0.02%
2023/02/22	0	0.00	1	48.95	49.20	-1	4,239	-0.02%
2023/02/14	1	49.10	0	0.00	49.05	1	4,352	0.02%
2023/02/08	1	49.50	0	0.00	49.35	1	4,363	0.02%
2023/02/06	0	0.00	0	49.47	49.45	0	4,363	0.00%
2023/02/03	0	0.00	4	49.40	49.30	-4	4,317	-0.09%
2023/02/02	0	0.00	1	49.60	49.25	-1	4,296	-0.02%
2023/01/30	0	0.00	0.1	47.95	48.25	-0.1	4,215	0.00%
2023/01/11	0.1	47.65	0	0.00	47.40	0.1	4,418	0.00%
2023/01/09	0	0.00	0.1	48.05	48.20	-0.1	4,558	0.00%
2023/01/05	0	0.00	0.3	47.83	47.80	-0.3	4,650	-0.01%
2023/01/04	1	47.50	1.5	47.66	47.55	-0.5	4,688	-0.01%
2022/12/20	0.2	47.53	0	0.00	47.30	0.2	4,741	0.00%
2022/12/14	0	0.00	41	47.20	47.65	-41	4,399	-0.93%
2022/12/13	0	0.00	10	47.70	47.35	-10	4,448	-0.22%
2022/12/12	15	48.42	5	48.15	48.75	10	4,469	0.22%
2022/12/08	0	0.00	3	47.57	47.75	-3	4,615	-0.06%
2022/12/05	41	48.25	0	0.00	48.50	41	4,605	0.89%
2022/12/02	0	0.00	1	48.45	48.50	-1	4,650	-0.02%
2022/12/01	2	48.03	0	0.00	48.40	2	4,668	0.04%
2022/11/30	0	0.00	1	47.70	48.50	-1	4,656	-0.02%
2022/11/23	0.1	46.80	0	0.00	46.70	0.1	4,610	0.00%
2022/11/18	0	0.00	2	45.65	45.85	-2	4,596	-0.04%
2022/11/17	2	46.25	0	0.00	46.35	2	4,585	0.04%
2022/11/14	0	0.00	1	47.00	47.55	-1	4,551	-0.02%
2022/11/09	1	46.15	0	0.00	46.30	1	4,594	0.02%
2022/11/08	1.2	45.38	0	0.00	45.75	1.2	4,597	0.03%
2022/11/07	1	45.30	0	0.00	45.30	1	4,576	0.02%
2022/11/04	0	0.00	1	44.70	45.40	-1	4,564	-0.02%
2022/10/31	2	44.00	0	0.00	43.95	2	4,546	0.04%
2022/10/28	0	0.00	1	44.30	44.25	-1	4,558	-0.02%
2022/10/25	1	44.00	0	0.00	44.25	1	4,645	0.02%
2022/10/24	1	44.95	0	0.00	45.05	1	4,619	0.02%
2022/10/19	1	45.70	1	46.50	45.70	0	4,533	0.00%
2022/10/18	0.1	45.45	0	0.00	45.60	0.1	4,484	0.00%
2022/10/17	1	45.75	0	0.00	45.70	1	4,480	0.02%
2022/10/14	2	46.50	0	0.00	46.10	2	4,470	0.04%
2022/10/06	0	0.00	1	48.00	47.70	-1	4,864	-0.02%
2022/10/05	0	0.00	1	47.45	47.30	-1	4,916	-0.02%
2022/09/28	1	46.10	0	0.00	46.10	1	4,769	0.02%
2022/09/27	1	47.15	2	46.75	47.10	-1	4,713	-0.02%
2022/09/26	0	46.80	0	0.00	46.85	0	4,697	0.00%
2022/09/23	1.3	47.55	0	0.00	47.40	1.3	4,628	0.03%
2022/09/22	2	48.38	0	0.00	48.20	2	4,619	0.04%
2022/09/21	1	49.45	0	0.00	49.05	1	4,510	0.02%
2022/09/20	1	49.45	0	0.00	49.90	1	4,422	0.02%
2022/09/16	3	50.43	0	0.00	50.10	3	4,290	0.07%
2022/09/13	1	52.00	2	52.20	52.00	-1	4,338	-0.02%
2022/09/08	1	50.40	1.1	51.83	52.30	-0.1	4,634	0.00%
2022/09/02	3	50.90	0	0.00	50.90	3	4,794	0.06%
2022/09/01	2	50.60	1	50.80	50.70	1	4,844	0.02%
2022/08/31	2	51.40	1	51.00	51.40	1	4,920	0.02%
2022/08/29	0	0.00	1	50.70	50.50	-1	5,086	-0.02%
2022/08/23	1	50.10	0	0.00	50.10	1	5,745	0.02%
2022/08/22	2	50.00	0	0.00	50.40	2	5,942	0.03%
2022/08/19	1	49.75	0	0.00	49.90	1	6,057	0.02%
2022/08/18	1.1	49.82	0	0.00	49.90	1.1	6,153	0.02%
2022/08/17	0	0.00	1	51.20	51.00	-1	6,319	-0.02%
2022/08/15	0	0.00	4	51.20	51.30	-4	6,469	-0.06%
2022/08/11	0	0.00	1	51.30	51.40	-1	6,615	-0.02%
2022/08/10	1	51.00	0	0.00	51.10	1	6,653	0.02%
2022/08/02	2	49.68	0	0.00	50.20	2	6,790	0.03%
2022/08/01	2	50.50	0	0.00	50.50	2	6,749	0.03%
2022/07/29	2	49.78	0	0.00	50.20	2	6,743	0.03%
2022/07/27	3	49.10	0	0.00	49.45	3	6,679	0.04%
2022/07/25	1	49.35	0	0.00	49.05	1	6,645	0.02%
2022/07/22	2	49.45	0	0.00	49.55	2	6,653	0.03%
2022/07/21	4	49.43	0	0.00	49.70	4	6,600	0.06%
2022/07/19	22.1	48.56	0	0.00	48.60	22.1	6,472	0.34%
2022/07/18	1	51.70	0	0.00	52.80	1	6,297	0.02%
2022/06/30	0	0.00	32	55.05	55.10	-32	5,925	-0.54%
2022/06/22	0	0.00	1	54.50	54.80	-1	5,889	-0.02%
2022/06/17	0	0.00	1	56.40	56.30	-1	5,758	-0.02%
2022/06/16	0	0.00	1	57.10	56.80	-1	5,607	-0.02%
2022/06/15	1	56.50	1	57.10	56.50	0	5,680	0.00%
2022/06/14	1	57.10	0	0.00	56.80	1	5,642	0.02%
2022/06/13	1	57.10	2	57.15	56.80	-1	5,604	-0.02%
2022/06/10	0	0.00	1	57.20	57.10	-1	5,572	-0.02%
2022/06/08	0	0.00	1	57.50	57.20	-1	5,379	-0.02%
2022/06/07	0	0.00	2	57.00	56.90	-2	5,333	-0.04%
2022/06/06	2	57.10	3	57.17	57.00	-1	5,224	-0.02%
2022/06/02	1	55.30	0	0.00	56.10	1	5,140	0.02%
2022/06/01	0	0.00	6	55.25	55.40	-6	5,120	-0.12%
2022/05/31	3	54.27	0	0.00	52.80	3	4,955	0.06%
2022/05/30	7	55.49	1	55.10	54.40	6	4,711	0.13%
2022/05/26	2	55.90	0	0.00	55.90	2	4,473	0.04%
2022/05/24	0	0.00	2	56.80	56.20	-2	4,249	-0.05%
2022/05/20	0	0.00	1	55.40	56.00	-1	4,080	-0.02%
2022/05/18	1	53.80	1	54.50	54.60	0	3,952	0.00%
2022/05/12	0	0.00	1	53.30	53.40	-1	3,988	-0.03%
2022/05/10	0	0.00	2	51.80	53.00	-2	3,994	-0.05%
2022/05/04	0	0.00	1	54.10	53.80	-1	4,069	-0.02%
2022/04/29	1	54.10	2	54.10	54.30	-1	4,149	-0.02%
2022/04/28	0	0.00	4	53.28	54.20	-4	4,209	-0.10%
2022/04/27	0	0.00	3	53.40	53.30	-3	4,221	-0.07%
2022/04/22	1	55.60	0	0.00	56.10	1	4,303	0.02%
2022/04/21	1.2	55.92	0	0.00	56.10	1.2	4,363	0.03%
2022/04/19	2	56.00	0	0.00	56.20	2	4,536	0.04%
2022/04/18	0	0.00	0.1	56.04	56.00	-0.1	4,653	0.00%
2022/04/14	1	56.30	0	0.00	56.40	1	4,672	0.02%
2022/04/13	1	55.90	0	0.00	56.50	1	4,681	0.02%
2022/04/11	2	56.25	0	0.00	56.00	2	4,751	0.04%
2022/03/25	0	56.70	0	0.00	56.70	0	4,822	0.00%
2022/03/24	2	56.55	2	56.60	56.90	0	4,842	0.00%
2022/03/23	2.5	56.53	0	0.00	56.30	2.5	4,912	0.05%
2022/03/18	0	0.00	2	58.10	58.50	-2	4,765	-0.04%
2022/03/17	0.2	57.08	0	0.00	57.30	0.2	4,639	0.00%
2022/03/16	0.2	56.50	0	0.00	56.90	0.2	4,641	0.00%
2022/03/15	0.7	56.52	0	0.00	56.40	0.7	4,629	0.01%
2022/03/14	0.1	56.95	0	0.00	57.20	0.1	4,597	0.00%
2022/03/11	0.1	57.00	3	57.13	57.20	-2.9	4,601	-0.06%
2022/03/10	0	0.00	20	57.10	57.20	-20	4,614	-0.43%
2022/03/07	0.1	56.04	2	55.60	56.10	-1.9	4,497	-0.04%
2022/03/03	0.1	56.80	5	56.90	56.90	-4.9	4,648	-0.11%
2022/03/02	0.2	56.70	0	0.00	56.90	0.2	4,619	0.00%
2022/02/24	0.3	55.62	6	55.20	55.70	-5.7	4,479	-0.13%
2022/02/23	0.2	56.09	0	0.00	56.20	0.2	4,419	0.01%
2022/02/22	0.2	55.37	2	55.70	56.00	-1.9	4,427	-0.04%
2022/02/21	0	0.00	1	56.00	55.90	-1	4,442	-0.02%
2022/02/17	0	55.50	0	0.00	55.90	0	4,577	0.00%
2022/02/16	0	55.70	0	0.00	56.00	0	4,555	0.00%
2022/02/15	2.1	56.12	1	55.60	55.50	1.1	4,535	0.02%
2022/02/14	2.1	55.78	2	56.25	55.80	0.1	4,485	0.00%
2022/02/11	1.2	56.34	7	56.00	56.10	-5.8	4,438	-0.13%
2022/02/10	6	55.38	2	55.50	55.60	4	4,358	0.09%
2022/02/09	0.2	54.99	0	55.10	55.20	0.2	4,343	0.00%
2022/02/08	0.1	54.70	0	0.00	55.20	0.1	4,308	0.00%
2022/02/07	1.5	54.63	0	0.00	55.10	1.5	4,275	0.03%
2022/01/26	0	0.00	2	54.30	54.40	-2	4,189	-0.05%
2022/01/21	0	0.00	3	54.20	54.30	-3	4,133	-0.07%
2022/01/18	0	0.00	1	54.80	54.50	-1	4,028	-0.02%
2022/01/17	0	0.00	1	53.40	53.50	-1	3,949	-0.03%
2022/01/13	0	0.00	1	53.50	53.90	-1	3,994	-0.03%
2022/01/12	3	53.80	4	53.58	53.60	-1	3,977	-0.03%
2022/01/11	0	0.00	1	53.10	53.20	-1	3,898	-0.03%
2021/12/28	0	0.00	1	52.20	52.20	-1	3,706	-0.03%
2021/12/27	0	0.00	2	51.50	51.90	-2	3,716	-0.05%
2021/12/16	1	50.60	0	0.00	50.60	1	3,487	0.03%
2021/12/15	1	50.50	0	0.00	50.50	1	3,506	0.03%
2021/12/14	3	50.57	0	0.00	50.50	3	3,531	0.08%
2021/12/10	0	0.00	1	50.50	50.40	-1	3,512	-0.03%
2021/12/02	2	50.00	1	50.10	50.10	1	3,493	0.03%
2021/11/29	1	49.50	1	49.75	49.95	0	3,298	0.00%
2021/11/24	0	0.00	1	50.50	50.50	-1	3,289	-0.03%
2021/11/19	2	50.20	0	0.00	50.50	2	3,306	0.06%
2021/11/18	1	50.20	0	0.00	50.10	1	3,273	0.03%
2021/11/17	5	50.52	0	0.00	50.50	5	3,221	0.16%
2021/11/16	1	51.80	0	0.00	51.80	1	3,126	0.03%
2021/11/15	1	51.80	0	0.00	52.00	1	3,180	0.03%
2021/11/08	1	52.30	0	0.00	52.10	1	3,634	0.03%
2021/11/05	0	0.00	1	52.00	52.10	-1	4,046	-0.02%
2021/11/04	0	0.00	1	52.50	51.80	-1	4,187	-0.02%
2021/11/02	0	0.00	6	52.62	52.00	-6	4,352	-0.14%
2021/11/01	0	0.00	1	52.50	52.60	-1	4,399	-0.02%
2021/10/28	0	0.00	2	52.25	52.00	-2	4,509	-0.04%
2021/10/27	0	0.00	3	51.93	51.90	-3	4,517	-0.07%
2021/10/25	5	51.58	4	51.63	51.40	1	4,542	0.02%
2021/10/22	2	51.35	2	51.40	51.80	0	4,561	0.00%
2021/10/21	0	0.00	1	50.40	50.40	-1	4,493	-0.02%
2021/10/19	0	0.00	2	50.45	50.60	-2	4,489	-0.04%
2021/10/18	0	0.00	1	49.70	49.60	-1	4,473	-0.02%
2021/10/15	1	49.30	2	49.50	49.50	-1	4,479	-0.02%
2021/10/14	0	0.00	1	49.15	49.30	-1	4,493	-0.02%
2021/10/08	0	0.00	1	48.90	49.00	-1	4,683	-0.02%
2021/10/07	1	48.50	3	48.52	48.50	-2	4,726	-0.04%
2021/10/06	1	47.35	0	0.00	47.25	1	4,777	0.02%
2021/10/01	1	48.05	0	0.00	48.05	1	5,005	0.02%
2021/09/29	0.1	48.35	0	0.00	48.20	0.1	5,937	0.00%
2021/09/28	0	0.00	1	48.75	48.90	-1	6,454	-0.02%
2021/09/22	5	48.10	0	0.00	48.15	5	6,709	0.07%
2021/09/17	3	48.57	0	0.00	48.90	3	6,676	0.04%
2021/09/15	0	0.00	1	48.55	48.25	-1	6,700	-0.01%
2021/09/14	1	48.55	0	0.00	48.30	1	6,743	0.01%
2021/09/13	15	48.60	0	0.00	48.80	15	6,789	0.22%
2021/09/10	0	0.00	4	48.20	48.40	-4	6,835	-0.06%
2021/09/08	4	47.25	0	0.00	47.50	4	6,945	0.06%
2021/09/02	0	0.00	0.1	48.50	47.70	-0.1	6,969	0.00%
2021/09/01	0	0.00	2	48.03	48.10	-2	6,957	-0.03%
2021/08/27	1	47.35	0	0.00	47.65	1	6,936	0.01%
2021/08/26	2	47.48	0	0.00	47.50	2	6,929	0.03%
2021/08/19	0	0.00	1	47.00	47.10	-1	7,091	-0.01%
2021/08/18	0	0.00	0.3	47.70	47.60	-0.3	7,026	0.00%
2021/08/17	1	47.85	0	0.00	47.60	1	6,988	0.01%
2021/08/16	0	0.00	3	47.55	47.40	-3	6,916	-0.04%
2021/08/12	3	48.77	2	48.20	48.35	1	6,804	0.01%
2021/08/11	7	49.94	10	49.64	48.85	-3	6,673	-0.04%
2021/08/10	3	55.27	2	55.40	55.10	1	6,273	0.02%
2021/08/09	5	55.60	0	0.00	55.40	5	6,181	0.08%
2021/08/04	1	55.40	0	0.00	55.50	1	6,119	0.02%
2021/08/02	0	0.00	1	54.40	54.60	-1	6,079	-0.02%
2021/07/26	0	0.00	1	55.20	54.80	-1	6,156	-0.02%
2021/07/23	0	0.00	7	54.83	55.00	-7	6,184	-0.11%
2021/07/20	0	0.00	2	54.70	54.80	-2	6,137	-0.03%
2021/07/19	3	55.10	0	0.00	55.20	3	6,115	0.05%
2021/07/16	0	0.00	3	54.40	54.40	-3	6,090	-0.05%
2021/07/15	1	53.90	0	0.00	54.10	1	6,054	0.02%
2021/07/14	3	54.10	8	53.70	54.10	-5	5,979	-0.08%
2021/07/13	7	54.27	2	54.45	54.20	5	5,909	0.08%
2021/07/12	29	55.05	18	55.48	55.00	11	5,810	0.19%
2021/07/09	6	55.57	2	55.45	55.40	4	5,715	0.07%
2021/07/08	0	0.00	5	56.20	56.40	-5	5,625	-0.09%
2021/07/07	7	56.04	1	56.30	55.80	6	5,586	0.11%
2021/07/06	36	58.49	11	58.27	57.00	25	5,419	0.46%
2021/07/05	28	57.69	11.5	57.65	57.70	16.5	4,804	0.34%
2021/07/02	8	52.84	0	0.00	52.50	8	4,266	0.19%
2021/07/01	3	51.57	0	0.00	51.10	3	4,058	0.07%
2021/06/24	0	0.00	0	50.60	50.40	0	4,122	0.00%
2021/06/22	0	0.00	0	50.40	50.50	0	4,089	0.00%
2021/06/18	0	0.00	2	50.40	50.00	-2	3,990	-0.05%
2021/06/17	2	51.10	0	0.00	51.10	2	3,881	0.05%
2021/06/15	6	50.50	0	0.00	50.70	6	3,979	0.15%
2021/05/31	0	0.00	9	51.72	51.90	-9	4,146	-0.22%
2021/05/28	1	51.50	0	0.00	51.60	1	4,161	0.02%
2021/05/27	0	0.00	1	51.00	51.90	-1	4,198	-0.02%
2021/05/26	0	0.00	7.2	50.49	50.70	-7.2	4,136	-0.17%
2021/05/25	3	49.90	50	49.90	50.00	-47	4,141	-1.13%
2021/05/19	9	50.18	15	49.93	50.00	-6	4,196	-0.14%
2021/05/18	22	48.85	26	49.09	49.20	-4	4,190	-0.10%
2021/05/17	6	46.80	0	0.00	47.45	6	4,212	0.14%
2021/05/14	5	48.45	6	48.20	48.35	-1	4,164	-0.02%
2021/05/13	12	47.98	1	47.15	47.35	11	4,140	0.27%
2021/05/11	0	0.00	6	50.10	49.20	-6	4,026	-0.15%
2021/05/10	3	51.10	7	51.01	51.20	-4	3,950	-0.10%
2021/05/07	11	50.47	8	50.30	50.90	3	4,013	0.07%
2021/05/06	15	50.30	8	50.20	50.00	7	4,029	0.17%
2021/05/05	5	49.71	5	50.00	50.00	0	4,033	0.00%
2021/05/04	0	0.00	4	49.58	49.65	-4	4,141	-0.10%
2021/05/03	0	0.00	1	50.70	50.30	-1	4,201	-0.02%
2021/04/29	7	51.84	12	51.73	51.50	-5	4,184	-0.12%
2021/04/28	9	51.54	3	51.10	51.60	6	4,174	0.14%
2021/04/27	6	50.17	11	49.95	50.20	-5	4,191	-0.12%
2021/04/26	6	49.83	1	50.20	49.95	5	4,197	0.12%
2021/04/23	0	0.00	7	48.95	49.50	-7	4,191	-0.17%
2021/04/22	41	49.60	42	49.62	49.50	-1	4,235	-0.02%
2021/04/21	16	48.94	12	48.55	49.00	4	4,213	0.09%
2021/04/19	12.1	48.00	4	47.89	48.25	8.1	4,271	0.19%
2021/04/16	3	47.75	0	0.00	47.80	3	4,303	0.07%
2021/04/13	0	0.00	1	47.40	47.35	-1	4,410	-0.02%
2021/04/12	1	47.00	1	46.75	47.05	0	4,394	0.00%
2021/04/09	1	47.65	1	46.90	46.95	0	4,361	0.00%
2021/04/08	0	0.00	56	49.45	49.50	-56	4,206	-1.33%
2021/04/07	1	49.60	0	0.00	49.60	1	4,227	0.02%
2021/04/06	7	49.88	12	49.50	49.55	-5	4,215	-0.12%
2021/04/01	6	49.12	1	48.80	48.80	5	4,201	0.12%
2021/03/31	0	0.00	7	49.15	48.80	-7	4,187	-0.17%
2021/03/30	0	0.00	1	48.70	48.75	-1	4,141	-0.02%
2021/03/29	7	48.24	0	0.00	48.25	7	4,161	0.17%
2021/03/26	7	48.32	17	48.00	47.95	-10	4,136	-0.24%
2021/03/25	12	47.90	20	47.65	48.15	-8	4,134	-0.19%
2021/03/24	5	47.85	0	0.00	47.80	5	4,144	0.12%
2021/03/23	5	47.75	0	0.00	47.85	5	4,144	0.12%
2021/03/19	1	47.95	0	0.00	47.65	1	4,178	0.02%
2021/03/18	10	47.91	1	47.90	47.95	9	4,119	0.22%
2021/03/17	106	47.41	2	47.60	47.25	104	4,149	2.51%	大買/鉅額交易
2021/03/15	0	0.00	0.1	46.40	46.60	-0.1	4,179	0.00%
2021/03/12	1	45.35	0	0.00	45.70	1	4,183	0.02%
2021/03/08	2.1	44.86	0	0.00	44.90	2.1	4,530	0.05%
2021/03/04	1	45.30	4	45.20	45.45	-3	5,108	-0.06%
2021/03/03	0	0.00	3	45.90	46.00	-3	5,155	-0.06%
2021/03/02	0	0.00	13	46.04	45.90	-13	5,204	-0.25%
2021/02/26	1	45.40	0	0.00	45.35	1	5,188	0.02%
2021/02/24	0	0.00	5	45.13	45.05	-5	5,126	-0.10%
2021/02/23	1	44.40	40	44.93	45.05	-39	5,111	-0.76%
2021/02/19	1	44.15	0	0.00	44.30	1	5,072	0.02%
2021/02/18	2	44.45	0	0.00	44.45	2	5,068	0.04%
2021/02/17	21	44.34	0	0.00	44.20	21	5,060	0.42%
2021/02/05	20	43.59	0	0.00	43.50	20	5,018	0.40%
2021/02/04	2	43.45	0	0.00	43.70	2	5,027	0.04%
2021/01/27	0	0.00	4	44.35	44.60	-4	4,929	-0.08%
2021/01/26	1	46.45	1	44.60	44.70	0	4,896	0.00%
2021/01/25	0	0.00	23.4	44.72	45.60	-23.4	4,766	-0.49%
2021/01/22	0	0.00	5	43.45	43.45	-5	4,655	-0.11%
2021/01/21	0	0.00	2	43.25	42.90	-2	4,659	-0.04%
2021/01/18	0.3	43.28	12	43.25	43.45	-11.7	4,567	-0.26%
2021/01/15	3	43.73	4	43.70	43.50	-1	4,542	-0.02%
2021/01/14	4	43.48	2	44.00	43.60	2	4,584	0.04%
2021/01/13	1	43.40	0	0.00	43.60	1	4,567	0.02%
2021/01/12	0	0.00	0.1	43.65	43.65	-0.1	4,539	0.00%
2021/01/08	0	0.00	4	43.45	43.60	-4	4,424	-0.09%
2021/01/07	2.2	43.38	2	43.20	43.30	0.2	4,364	0.00%
2021/01/06	9	42.83	0	0.00	42.75	9	4,307	0.21%
2021/01/05	6	42.75	0	0.00	42.90	6	4,262	0.14%
2021/01/04	0	0.00	2	42.95	42.80	-2	4,250	-0.05%
2020/12/31	2	42.75	3	42.60	42.90	-1	4,239	-0.02%
2020/12/28	6	42.80	0	0.00	42.75	6	4,203	0.14%
2020/12/23	6	41.80	0	0.00	42.25	6	4,186	0.14%
2020/12/22	0	0.00	3	42.40	42.00	-3	4,268	-0.07%
2020/12/17	4	42.40	0	0.00	42.30	4	4,440	0.09%
2020/12/15	1	42.45	0	0.00	42.05	1	4,452	0.02%
2020/12/11	2	42.33	3	42.33	42.40	-1	4,415	-0.02%
2020/12/10	4	42.14	1	42.30	42.20	3	4,401	0.07%
2020/12/08	4	41.96	6	41.80	42.05	-2	4,289	-0.05%
2020/12/07	2	41.75	3	41.62	41.90	-1	4,231	-0.02%
2020/12/04	7	41.65	9	41.57	41.75	-2	4,172	-0.05%
2020/12/03	4.1	41.21	0	0.00	41.30	4.1	4,112	0.10%
2020/12/02	11	41.85	14	41.59	41.60	-3	4,056	-0.07%
2020/12/01	30	42.42	25	41.82	41.80	5	3,975	0.13%
2020/11/30	6	41.86	10	41.90	42.65	-4	3,794	-0.11%
2020/11/27	6	40.49	0	0.00	40.65	6	3,365	0.18%
2020/11/24	4	40.16	0	0.00	40.10	4	3,236	0.12%
2020/11/23	0	0.00	0.8	40.15	40.15	-0.8	3,224	-0.02%
2020/11/18	1	40.40	0.8	40.50	40.50	0.2	3,207	0.00%
2020/11/17	0	0.00	1	40.45	40.35	-1	3,212	-0.03%
2020/11/16	0	0.00	1	40.30	40.30	-1	3,259	-0.03%
2020/11/13	0	0.00	2	40.20	40.05	-2	3,297	-0.06%
2020/11/11	0	0.00	0.1	40.10	40.25	-0.1	3,291	0.00%
2020/11/10	0	0.00	2	40.00	40.00	-2	3,268	-0.06%
2020/11/04	0	0.00	0.1	39.30	39.20	-0.1	3,337	0.00%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/28	0.3	39.50	0	0.00	39.65	0.3	3,482	0.01%
2020/10/27	1	39.35	3	39.70	39.50	-2	3,669	-0.05%
2020/10/23	1	39.20	0	0.00	39.20	1	3,879	0.03%
2020/10/20	0	0.00	11	39.25	39.15	-11	4,120	-0.27%
2020/10/12	0	0.00	2	39.80	39.70	-2	4,788	-0.04%
2020/10/08	0	0.00	16	39.63	39.75	-16	4,836	-0.33%
2020/10/06	0	0.00	3	39.27	39.35	-3	4,921	-0.06%
2020/10/05	1	38.75	0	0.00	38.65	1	4,953	0.02%
2020/09/30	0	0.00	3	38.85	38.90	-3	4,992	-0.06%
2020/09/29	0.8	38.65	20	38.73	38.65	-19.2	5,021	-0.38%
2020/09/28	1	38.50	2	38.55	38.60	-1	5,062	-0.02%
2020/09/24	9	37.90	2	37.83	37.75	7	5,022	0.14%
2020/09/23	4	38.20	0	0.00	38.55	4	4,941	0.08%
2020/09/22	5	38.80	0	0.00	38.75	5	4,864	0.10%
2020/09/21	7	39.34	0	0.00	39.15	7	4,844	0.14%
2020/09/18	3	39.70	0	0.00	39.80	3	4,845	0.06%
2020/09/17	7	39.73	0	0.00	39.80	7	4,823	0.15%
2020/09/15	5	39.75	0	0.00	39.95	5	4,831	0.10%
2020/09/11	10	39.80	11	40.00	40.00	-1	4,915	-0.02%
2020/09/08	1	40.00	0	0.00	40.00	1	4,956	0.02%
2020/09/07	2	40.08	0	0.00	40.10	2	4,969	0.04%
2020/09/04	2	40.00	1	40.05	40.40	1	4,988	0.02%
2020/09/03	4	40.73	0	0.00	40.45	4	4,938	0.08%
2020/09/02	0	0.00	1	40.50	40.80	-1	4,944	-0.02%
2020/08/28	0	0.00	1	41.20	41.45	-1	4,933	-0.02%
2020/08/25	1	41.40	1	41.45	41.50	0	4,974	0.00%
2020/08/21	0	0.00	2	40.30	40.30	-2	5,056	-0.04%
2020/08/20	1	39.90	0	0.00	40.10	1	5,022	0.02%
2020/08/19	1	41.30	20	41.40	41.00	-19	4,971	-0.38%
2020/08/18	6	40.70	0	0.00	40.55	6	4,897	0.12%
2020/08/17	6	40.70	2	40.68	40.70	4	4,913	0.08%
2020/08/13	2	40.60	0.9	40.50	40.50	1.1	4,885	0.02%
2020/08/12	0	0.00	1	40.35	40.60	-1	4,865	-0.02%
2020/08/10	0	0.00	0.6	40.00	40.00	-0.6	4,798	-0.01%
2020/08/07	22	40.22	0	0.00	39.95	22	4,815	0.46%
2020/08/04	0	0.00	0	40.15	40.15	0	4,783	0.00%
2020/08/03	0	0.00	1	39.70	39.50	-1	4,718	-0.02%
2020/07/31	1	40.05	0	0.00	39.90	1	4,649	0.02%
2020/07/30	0	0.00	3	43.25	43.50	-3	4,432	-0.07%
2020/07/27	3	43.80	0	0.00	44.25	3	4,148	0.07%
2020/07/24	1	44.05	0	0.00	44.50	1	4,044	0.02%
2020/07/23	1	44.50	5	44.30	44.50	-4	3,914	-0.10%
2020/07/22	1	44.35	0	0.00	44.50	1	3,816	0.03%
2020/07/21	10	43.80	5	44.13	44.15	5	3,705	0.13%
2020/07/20	0	0.00	0	43.50	43.80	0	3,620	0.00%
2020/07/17	0	0.00	2	43.50	43.25	-2	3,515	-0.06%
2020/07/16	0	0.00	4	42.20	42.30	-4	3,368	-0.12%
2020/07/15	1	41.95	0	0.00	42.00	1	3,298	0.03%
2020/07/13	0.1	41.50	1	41.85	41.80	-0.9	3,244	-0.03%
2020/07/09	0	0.00	2	41.35	41.30	-2	3,184	-0.06%
2020/07/06	2	40.90	2	41.00	41.15	0	3,055	0.00%
2020/07/03	0	0.00	3	40.88	40.80	-3	3,017	-0.10%
2020/07/02	0	0.00	1	40.25	40.55	-1	2,996	-0.03%
2020/07/01	0	0.00	1	39.75	39.85	-1	2,986	-0.03%
2020/06/29	3	39.00	0	0.00	39.10	3	2,968	0.10%
2020/06/15	1	39.00	0	0.00	38.80	1	3,126	0.03%
2020/06/12	2	39.33	0	0.00	39.30	2	3,166	0.06%
2020/06/05	0	0.00	1	40.30	40.30	-1	3,425	-0.03%
2020/06/04	0	0.00	2	40.15	40.30	-2	3,454	-0.06%
2020/06/02	1	39.55	0	0.00	39.80	1	3,487	0.03%
2020/06/01	0.2	39.50	0	0.00	39.50	0.2	3,488	0.01%
2020/05/29	1	39.30	0	0.00	39.25	1	3,484	0.03%
2020/05/28	1	39.30	0	0.00	39.20	1	3,415	0.03%
2020/05/26	0	0.00	3	39.37	39.35	-3	3,518	-0.09%
2020/05/25	0	0.00	2	38.85	38.90	-2	3,521	-0.06%
2020/05/22	1	38.65	2	38.65	38.60	-1	3,543	-0.03%
2020/05/21	3	39.05	0	0.00	39.20	3	3,551	0.08%
2020/05/20	0	0.00	5	39.20	38.95	-5	3,564	-0.14%
2020/05/19	0	0.00	1	39.15	39.10	-1	3,593	-0.03%
2020/05/14	1	38.80	0	0.00	39.05	1	3,608	0.03%
2020/05/13	1	39.45	0	0.00	39.25	1	3,587	0.03%
2020/05/07	0	0.00	1	38.70	38.20	-1	3,595	-0.03%
2020/05/06	2	37.85	0	0.00	38.00	2	3,597	0.06%
2020/04/29	1	38.60	0	0.00	38.65	1	3,619	0.03%
2020/04/23	1	37.05	0	0.00	37.50	1	3,754	0.03%
2020/04/21	0	0.00	1	37.45	37.15	-1	3,770	-0.03%
2020/04/13	1	36.70	0	0.00	36.65	1	3,752	0.03%
2020/04/07	0	0.00	2	36.43	36.05	-2	3,770	-0.05%
2020/03/27	2	35.65	1	36.10	35.35	1	3,661	0.03%
2020/03/25	2	34.75	0	0.00	34.65	2	3,681	0.05%
2020/03/24	0	0.00	2	33.75	33.50	-2	3,656	-0.05%
2020/03/23	1	32.00	0	0.00	31.65	1	3,641	0.03%
2020/03/20	0	0.00	7	32.54	33.25	-7	3,645	-0.19%
2020/03/19	2	32.35	4.8	32.60	31.45	-2.8	3,558	-0.08%
2020/03/13	1	36.15	0	0.00	37.60	1	3,164	0.03%
2020/03/12	2	37.50	10	38.05	37.40	-8	3,026	-0.26%
2020/03/06	1	38.75	0	0.00	39.05	1	2,824	0.04%
2020/03/02	5	38.50	0	0.00	38.30	5	2,726	0.18%
2020/02/27	1	38.55	0	0.00	38.80	1	2,942	0.03%
2020/02/25	0	0.00	4	38.65	38.90	-4	2,890	-0.14%
2020/02/21	2	39.13	0	0.00	39.15	2	2,913	0.07%
2020/02/20	1	39.10	7	39.15	39.30	-6	2,938	-0.20%
2020/02/19	1	39.15	0	0.00	39.10	1	2,928	0.03%
2020/02/18	0	0.00	1	39.10	39.10	-1	2,951	-0.03%
2020/02/13	12	39.04	2	38.90	39.00	10	3,251	0.31%
2020/02/12	0	0.00	11	38.78	38.85	-11	3,230	-0.34%
2020/02/11	0	0.00	2	38.55	38.55	-2	3,224	-0.06%
2020/02/06	5	38.45	0	0.00	38.40	5	3,268	0.15%
2020/02/03	0	0.00	1	37.70	37.85	-1	3,350	-0.03%
2020/01/31	1	38.00	0	0.00	38.00	1	3,320	0.03%
2020/01/30	3	37.87	0	0.00	37.95	3	3,303	0.09%
2020/01/20	0	0.00	5	39.05	39.00	-5	3,223	-0.16%
2020/01/16	5	39.08	2	39.10	39.05	3	3,316	0.09%
2020/01/14	0	0.00	2	38.75	38.80	-2	3,388	-0.06%
2020/01/13	1	38.55	0	0.00	38.55	1	3,448	0.03%
2020/01/09	2	38.00	0	0.00	37.95	2	3,478	0.06%
2020/01/08	2	38.05	0	0.00	38.00	2	3,499	0.06%
2020/01/06	0	0.00	5	38.95	38.85	-5	3,571	-0.14%
2019/12/24	1	39.05	0	0.00	38.95	1	3,756	0.03%
2019/12/20	1	39.00	0	0.00	39.10	1	3,783	0.03%
2019/12/17	0	0.00	2	38.75	38.80	-2	3,684	-0.05%
2019/12/13	0	0.00	7	38.65	38.60	-7	3,649	-0.19%
2019/12/11	0	0.00	10	38.45	38.45	-10	3,633	-0.28%
2019/12/10	0	0.00	1	38.30	38.30	-1	3,639	-0.03%
2019/12/04	1	37.80	0	0.00	37.70	1	3,643	0.03%
2019/12/03	1	37.85	0	0.00	37.75	1	3,606	0.03%
2019/12/02	2	37.93	0	0.00	37.85	2	3,601	0.06%
2019/11/29	13	37.80	0	0.00	37.95	13	3,597	0.36%
2019/11/28	1	37.90	0.8	37.90	37.90	0.2	3,615	0.01%
2019/11/27	4	37.96	1.7	38.00	38.00	2.3	3,617	0.06%
2019/11/26	1	37.75	0	0.00	37.75	1	3,604	0.03%
2019/11/22	0	0.00	1	38.45	38.40	-1	3,340	-0.03%
2019/11/21	3	38.12	0	0.00	38.15	3	3,330	0.09%
2019/11/20	0	0.00	1	38.45	38.60	-1	3,287	-0.03%
2019/11/19	1	38.10	0	0.00	38.30	1	3,290	0.03%
2019/11/18	0	0.00	1	38.45	38.50	-1	3,362	-0.03%
2019/11/14	0.1	38.45	2	38.45	38.50	-1.9	3,474	-0.06%
2019/11/13	16	39.71	22.1	39.07	39.00	-6.1	3,496	-0.17%
2019/11/07	2	38.08	0	0.00	38.35	2	3,328	0.06%
2019/11/05	5	38.21	0	0.00	38.45	5	3,330	0.15%
2019/11/04	5	38.20	0	0.00	38.45	5	3,332	0.15%
2019/11/01	8	38.31	0	0.00	38.40	8	3,325	0.24%
2019/10/31	0	0.00	2	38.50	38.60	-2	3,352	-0.06%
2019/10/30	0	0.00	1	38.40	38.40	-1	3,311	-0.03%
2019/10/29	2	38.00	0	0.00	38.10	2	3,274	0.06%
2019/10/28	1	38.10	0	0.00	38.10	1	3,250	0.03%
2019/10/24	0	0.00	3	38.28	37.90	-3	3,173	-0.09%
2019/10/23	0	0.00	4	37.86	37.95	-4	3,118	-0.13%
2019/10/21	2	37.40	2	37.65	37.25	0	3,045	0.00%
2019/10/18	4	37.39	0	0.00	37.05	4	2,983	0.13%
2019/10/15	4	36.93	0	0.00	36.90	4	2,876	0.14%
2019/10/09	1	36.80	0	0.00	36.75	1	2,781	0.04%
2019/10/08	1	37.00	0	0.00	37.50	1	2,706	0.04%
2019/10/07	1	37.70	0	0.00	37.90	1	2,643	0.04%
2019/10/04	2	38.13	0	0.00	38.30	2	2,580	0.08%
2019/10/03	2.2	38.12	0	0.00	38.25	2.2	2,558	0.09%
2019/10/02	0.3	38.35	0	0.00	38.30	0.3	2,545	0.01%
2019/09/27	2.2	38.28	0	0.00	38.20	2.2	2,540	0.09%
2019/09/26	0.2	38.55	0	0.00	38.35	0.2	2,538	0.01%
2019/09/25	3.2	38.72	0	0.00	38.65	3.2	2,520	0.13%
2019/09/24	1	39.00	0	0.00	39.05	1	2,463	0.04%
2019/09/20	0	0.00	0.1	39.50	39.55	-0.1	2,494	0.00%
2019/09/19	2	39.45	0	0.00	39.50	2	2,472	0.08%
2019/09/11	0	0.00	2	39.50	39.60	-2	2,525	-0.08%
2019/09/10	0	0.00	1	39.40	39.50	-1	2,531	-0.04%
2019/09/09	0	0.00	1	39.30	39.60	-1	2,533	-0.04%
2019/09/06	0	0.00	2	39.38	39.30	-2	2,532	-0.08%
2019/09/04	0	0.00	3	39.00	39.05	-3	2,552	-0.12%
2019/09/03	2.2	38.95	0	0.00	38.90	2.2	2,568	0.08%
2019/08/30	0	0.00	3.4	39.26	39.75	-3.4	2,584	-0.13%
2019/08/28	0	0.00	1	38.65	38.70	-1	2,594	-0.04%
2019/08/26	1	37.80	1	38.10	37.90	0	2,587	0.00%
2019/08/20	0	0.00	3.2	38.16	38.30	-3.2	2,684	-0.12%
2019/08/19	0.2	40.20	0	0.00	40.20	0.2	2,599	0.01%
2019/08/15	0.2	40.00	0	0.00	39.75	0.2	2,473	0.01%
2019/08/13	3	40.38	0	0.00	40.35	3	2,366	0.13%
2019/08/12	4	40.43	2	40.80	40.65	2	2,350	0.09%
2019/08/07	0	0.00	2	41.05	40.65	-2	2,334	-0.09%
2019/08/06	0.2	40.30	0	0.00	40.20	0.2	2,347	0.01%
2019/08/05	1	40.40	0	0.00	40.25	1	2,346	0.04%
2019/08/02	2	40.78	1	41.15	40.60	1	2,391	0.04%
2019/08/01	1	40.80	1	41.20	40.85	0	2,408	0.00%
2019/07/31	1	41.00	1	41.45	41.20	0	2,429	0.00%
2019/07/30	0	0.00	14	41.46	41.50	-14	2,463	-0.57%
2019/07/25	0	0.00	1	41.50	41.40	-1	2,574	-0.04%
2019/07/24	1	41.30	0	0.00	41.15	1	2,587	0.04%
2019/07/23	1	41.10	0	0.00	41.50	1	2,575	0.04%
2019/07/22	2	41.30	0	0.00	41.30	2	2,563	0.08%
2019/07/18	12	41.30	0	0.00	41.30	12	2,567	0.47%
2019/07/12	0	0.00	1	41.45	41.40	-1	2,547	-0.04%
2019/06/21	0	0.00	2	40.53	40.20	-2	2,584	-0.08%
2019/06/18	0	0.00	2	39.85	39.90	-2	2,507	-0.08%
2019/06/12	1	39.50	0	0.00	39.35	1	2,561	0.04%
2019/06/11	0.1	39.60	0	0.00	39.70	0.1	2,557	0.00%
2019/05/31	10	39.10	1	39.35	39.50	9	2,598	0.35%
2019/05/28	0	38.70	0	0.00	38.75	0	2,725	0.00%
2019/05/27	0.3	38.50	0	0.00	38.45	0.3	2,640	0.01%
2019/05/24	1	38.35	0	0.00	38.45	1	2,633	0.04%
2019/05/22	1	38.95	0	0.00	39.00	1	2,630	0.04%
2019/05/20	0	0.00	1	39.10	39.15	-1	2,629	-0.04%
2019/05/17	0	0.00	0.1	38.90	38.80	-0.1	2,616	0.00%
2019/05/16	2	38.95	0	0.00	38.80	2	2,620	0.08%
2019/05/14	3	39.15	3	39.15	39.30	0	2,622	0.00%
2019/05/13	2	39.60	0	0.00	39.60	2	2,599	0.08%
2019/05/09	1	39.95	2	39.80	40.15	-1	2,540	-0.04%
2019/05/06	1	40.50	0	0.00	40.70	1	2,413	0.04%
2019/04/22	1	40.00	0	0.00	40.05	1	2,323	0.04%
2019/04/15	0	0.00	1	40.60	40.45	-1	2,421	-0.04%
2019/04/01	0	0.00	2	40.50	40.70	-2	2,412	-0.08%
2019/03/25	0	0.00	11	39.87	39.90	-11	2,486	-0.44%
2019/03/14	0	0.00	1	39.15	39.20	-1	2,461	-0.04%
2019/03/07	1	38.75	0	0.00	38.70	1	2,649	0.04%
2019/02/20	2	38.70	0	0.00	38.90	2	2,422	0.08%
2019/02/15	2	38.80	0	0.00	38.80	2	2,504	0.08%
2019/01/30	1	38.95	0	0.00	38.95	1	2,554	0.04%
2019/01/28	4	38.95	11	38.97	39.00	-7	2,603	-0.27%
2019/01/25	0	0.00	1	38.75	38.75	-1	2,624	-0.04%
2019/01/24	1	38.70	3	38.40	38.45	-2	2,643	-0.08%
2019/01/23	0	0.00	2	38.10	38.65	-2	2,673	-0.07%
2019/01/15	0	0.00	3	38.30	38.05	-3	2,787	-0.11%
2019/01/14	0	0.00	1	37.55	38.05	-1	2,835	-0.04%
2019/01/10	0	0.00	4	37.80	38.00	-4	2,843	-0.14%
2019/01/09	0	0.00	2	37.55	37.90	-2	2,848	-0.07%
2019/01/07	0	0.00	2	37.35	37.40	-2	2,866	-0.07%
2019/01/02	2	37.10	0	0.00	37.00	2	3,190	0.06%
2018/12/25	1	36.50	0	0.00	36.75	1	3,449	0.03%
2018/12/22	0	36.15	0	0.00	36.10	0	3,548	0.00%
2018/12/20	0	0.00	1	36.05	36.15	-1	3,599	-0.03%
2018/12/19	1	36.10	0	0.00	36.00	1	3,602	0.03%
2018/12/18	3	36.10	0	0.00	36.00	3	3,620	0.08%
2018/12/14	0	0.00	1	36.60	36.60	-1	3,610	-0.03%
2018/12/12	2	36.68	0	0.00	36.50	2	3,718	0.05%
2018/12/11	1	36.40	0	0.00	36.40	1	3,809	0.03%
2018/12/10	2	36.48	0	0.00	36.55	2	3,841	0.05%
2018/12/04	5.2	37.45	16	37.29	37.30	-10.8	3,912	-0.28%
2018/12/03	6	37.78	0	0.00	37.70	6	3,887	0.15%
2018/11/29	10	37.70	0	0.00	37.65	10	3,806	0.26%
2018/11/28	0	0.00	3	37.55	37.70	-3	3,818	-0.08%
2018/11/23	0	0.00	2	37.00	37.00	-2	3,900	-0.05%
2018/11/15	2	37.00	5	36.90	36.95	-3	4,110	-0.07%
2018/11/14	5	36.75	5	36.96	37.10	0	4,127	0.00%
2018/11/12	1	35.70	0	0.00	35.70	1	4,136	0.02%
2018/11/08	2	36.55	2	36.55	36.50	0	4,173	0.00%
2018/11/07	1	36.50	0	0.00	36.75	1	4,211	0.02%
2018/11/05	3	37.10	0	0.00	37.35	3	4,204	0.07%
2018/11/02	0	0.00	2	37.70	37.70	-2	4,218	-0.05%
2018/10/29	2	35.80	0	0.00	35.60	2	4,332	0.05%
2018/10/26	2	35.90	0	0.00	36.15	2	4,393	0.05%
2018/10/24	2	36.55	0	0.00	36.55	2	4,491	0.04%
2018/10/23	0.5	36.80	1.6	36.80	36.70	-1.1	4,525	-0.02%
2018/10/18	0	0.00	1	37.15	37.05	-1	4,580	-0.02%
2018/10/16	0.8	37.70	0	0.00	37.30	0.8	4,628	0.02%
2018/10/15	3.1	37.40	0	0.00	37.25	3.1	4,693	0.07%
2018/10/12	2	37.45	0	0.00	37.25	2	4,718	0.04%
2018/10/11	1	37.00	0	0.00	37.75	1	4,671	0.02%
2018/10/08	0	0.00	2	38.55	38.70	-2	4,453	-0.04%
2018/10/05	0	0.00	1	38.50	38.95	-1	4,377	-0.02%
2018/10/04	1	38.70	0	0.00	38.85	1	4,357	0.02%
2018/10/03	3	39.28	0	0.00	39.10	3	4,315	0.07%
2018/10/02	1.1	39.87	0	0.00	39.75	1.1	4,298	0.03%
2018/09/18	2	37.65	0	0.00	37.55	2	4,367	0.05%
2018/09/17	1	38.00	0	37.80	37.80	1	4,472	0.02%
2018/09/11	2	37.30	0	0.00	37.70	2	4,623	0.04%
2018/09/10	1	37.05	0	0.00	37.30	1	4,705	0.02%
2018/09/07	2	37.90	0	0.00	37.65	2	4,725	0.04%
2018/09/06	4	38.28	0	0.00	38.25	4	4,714	0.08%
2018/09/05	3	38.60	0	0.00	38.55	3	4,684	0.06%
2018/09/04	0	0.00	2	38.90	38.90	-2	4,662	-0.04%
2018/08/27	3	38.58	0	0.00	38.70	3	4,866	0.06%
2018/08/24	1	38.25	0	0.00	38.50	1	4,882	0.02%
2018/08/22	1	38.25	0	0.00	38.15	1	5,002	0.02%
2018/08/20	2	38.25	0	0.00	38.25	2	4,973	0.04%
2018/08/16	3	39.10	0	0.00	39.15	3	4,929	0.06%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/13	1	40.25	2	40.00	40.50	-1	4,957	-0.02%
2018/08/07	1	40.25	0	0.00	40.20	1	5,152	0.02%
2018/08/06	1	40.30	0	0.00	40.40	1	5,187	0.02%
2018/08/03	5	40.78	2	40.80	40.85	3	5,178	0.06%
2018/08/02	3	41.20	0	0.00	41.30	3	5,210	0.06%
2018/08/01	2	41.60	0	0.00	41.75	2	5,246	0.04%
2018/07/31	0	0.00	1	42.45	42.45	-1	5,295	-0.02%
2018/07/30	2	41.30	0	0.00	41.25	2	5,270	0.04%
2018/07/26	1	41.10	0	0.00	41.50	1	5,410	0.02%
2018/07/25	3	41.12	0	0.00	41.10	3	5,388	0.06%
2018/07/23	0	0.00	0.1	43.90	43.95	-0.1	5,270	0.00%
2018/07/18	0	0.00	1	44.25	44.25	-1	5,267	-0.02%
2018/07/17	0	0.00	1	44.05	44.10	-1	5,219	-0.02%
2018/07/16	1	43.90	9	43.99	43.95	-8	5,170	-0.15%
2018/07/13	1	43.95	3	43.85	44.00	-2	5,227	-0.04%
2018/07/11	5	42.79	0	0.00	43.15	5	5,120	0.10%
2018/07/05	0	0.00	6	42.75	42.70	-6	5,004	-0.12%
2018/07/03	2	42.90	0	0.00	42.90	2	5,090	0.04%
2018/07/02	0	0.00	7	43.55	43.50	-7	5,073	-0.14%
2018/06/29	5	42.88	0	0.00	43.20	5	5,016	0.10%
2018/06/26	0	0.00	4	43.25	43.90	-4	4,874	-0.08%
2018/06/25	2	43.15	0	0.00	42.95	2	4,740	0.04%
2018/06/20	2	42.95	1	43.00	43.55	1	4,627	0.02%
2018/06/15	0	0.00	10	43.10	43.00	-10	4,421	-0.23%
2018/06/12	0	0.00	2	43.95	43.80	-2	4,366	-0.05%
2018/06/11	0	0.00	1	43.70	44.00	-1	4,360	-0.02%
2018/06/05	0	0.00	1	44.00	43.95	-1	4,271	-0.02%
2018/06/04	0	0.00	1	43.85	43.85	-1	4,222	-0.02%
2018/06/01	0	0.00	3	43.20	43.00	-3	4,115	-0.07%
2018/05/30	0	0.00	3	42.90	42.80	-3	3,947	-0.08%
2018/05/29	0	0.00	1	43.10	43.10	-1	3,976	-0.03%
2018/05/24	0	0.00	12.1	42.65	42.80	-12.1	4,077	-0.30%
2018/05/14	0	0.00	2	41.90	41.75	-2	4,591	-0.04%
2018/05/09	0	0.00	10	41.25	41.30	-10	4,706	-0.21%
2018/05/07	0	0.00	3	40.60	40.45	-3	4,653	-0.06%
2018/04/27	0	0.00	0.4	39.55	39.70	-0.4	4,424	-0.01%
2018/04/25	1	38.60	1	38.85	38.80	0	4,458	0.00%
2018/04/20	0	0.00	2	39.80	40.00	-2	4,411	-0.05%
2018/04/18	0	0.00	2	39.50	39.50	-2	4,335	-0.05%
2018/04/17	2	39.20	1	39.20	39.40	1	4,356	0.02%
2018/04/11	0	0.00	1	39.10	39.15	-1	4,349	-0.02%
2018/04/10	0	0.00	1	38.80	38.95	-1	4,344	-0.02%
2018/03/31	1	38.20	0	0.00	38.30	1	4,283	0.02%
2018/03/30	2	38.30	0	0.00	38.30	2	4,294	0.05%
2018/03/28	0	0.00	8	37.74	37.70	-8	4,201	-0.19%
2018/03/27	0	0.00	13	37.73	37.70	-13	4,196	-0.31%
2018/03/22	1	38.05	0	0.00	38.15	1	4,191	0.02%
2018/03/16	1	37.70	0	0.00	37.85	1	4,343	0.02%
2018/03/09	8	37.60	0	0.00	37.55	8	4,314	0.19%
2018/03/07	2	37.00	0	0.00	36.95	2	4,383	0.05%
2018/03/05	1	36.85	0	0.00	36.80	1	4,529	0.02%
2018/03/02	2	36.75	0	0.00	37.20	2	4,519	0.04%
2018/02/26	0	0.00	2	37.45	37.30	-2	4,403	-0.05%
2018/02/21	4	36.40	0	0.00	36.70	4	4,342	0.09%
2018/02/12	5	36.00	0	0.00	35.80	5	4,233	0.12%
2018/02/09	2	35.40	1	36.00	36.15	1	4,138	0.02%
2018/02/08	1	36.45	5	36.45	36.50	-4	3,947	-0.10%
2018/02/07	13	37.31	4	37.08	37.00	9	3,802	0.24%
2018/02/06	11	36.78	0	0.00	36.70	11	3,695	0.30%
2018/02/05	2	37.75	0	0.00	37.90	2	3,472	0.06%
2018/02/02	2	38.73	3	38.50	38.50	-1	3,341	-0.03%
2018/01/25	2	39.85	0	0.00	39.85	2	3,223	0.06%
2018/01/24	1	39.50	0	0.00	39.70	1	3,206	0.03%
2018/01/19	10	40.00	0	0.00	40.20	10	3,146	0.32%
2018/01/15	0	0.00	2	39.95	40.05	-2	3,056	-0.07%
2018/01/09	8	40.15	0	0.00	40.05	8	3,113	0.26%
2018/01/08	1	39.80	0	0.00	39.90	1	3,127	0.03%