大聯大 (3702)-元大-前金券商分點個股進出

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
72.5
漲跌
▼1.9
漲幅
-2.55%
成交量
8,222張
產業
上市電子通路類股
900人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.2	73.39	0	0.00	72.50	0.2	5,655	0.00%
2024/11/20	0.1	75.15	0	0.00	74.40	0.1	5,570	0.00%
2024/11/19	80.1	76.34	0	0.00	75.40	80.1	5,505	1.45%
2024/11/18	2	76.90	1.1	77.52	75.70	0.9	5,396	0.02%
2024/11/15	0.1	76.00	0.1	77.03	75.40	0	5,311	0.00%
2024/11/13	0	0.00	0.2	76.57	76.30	-0.2	5,237	0.00%
2024/11/07	0	76.80	0.1	75.50	77.10	-0.1	5,130	0.00%
2024/11/05	0.2	72.82	0	0.00	72.90	0.2	5,154	0.00%
2024/11/04	0.3	73.77	0	0.00	73.20	0.3	5,214	0.01%
2024/10/30	0.4	75.35	0	0.00	74.20	0.4	5,273	0.01%
2024/10/29	0.1	76.50	0	0.00	76.40	0.1	5,262	0.00%
2024/10/28	0.1	77.10	0	0.00	77.00	0.1	5,288	0.00%
2024/10/25	0	77.10	4	77.20	77.40	-4	5,363	-0.07%
2024/10/23	0.1	77.30	0	0.00	77.00	0.1	5,508	0.00%
2024/10/21	2	78.00	0	0.00	77.50	2	5,707	0.04%
2024/10/18	0	79.90	0	0.00	78.00	0	5,797	0.00%
2024/10/17	0	0.00	1	78.40	77.50	-1	5,876	-0.02%
2024/10/16	1	76.90	0	0.00	77.20	1	5,962	0.02%
2024/10/14	0	0.00	0.2	77.00	76.80	-0.2	6,101	0.00%
2024/10/11	0.1	76.30	0	0.00	76.20	0.1	6,180	0.00%
2024/10/07	0.1	75.20	0	0.00	75.20	0.1	6,292	0.00%
2024/10/04	0.1	73.50	0	0.00	74.60	0.1	6,280	0.00%
2024/10/01	0.2	74.50	0	0.00	73.60	0.2	6,239	0.00%
2024/09/30	0.4	76.42	1	76.70	75.00	-0.7	6,333	-0.01%
2024/09/27	0.1	77.70	0	0.00	77.50	0.1	6,582	0.00%
2024/09/25	0.1	76.80	0	0.00	76.50	0.1	6,972	0.00%
2024/09/24	0.1	75.00	0	0.00	76.00	0.1	6,942	0.00%
2024/09/20	0.2	75.60	0	0.00	74.80	0.2	6,884	0.00%
2024/09/13	0	0.00	2	74.50	74.20	-2	6,731	-0.03%
2024/09/12	1	75.60	1	74.10	74.10	0	6,717	0.00%
2024/09/11	0	0.00	1	75.70	74.00	-1	6,745	-0.01%
2024/09/10	1.1	75.55	0	0.00	74.60	1.1	6,706	0.02%
2024/09/05	0.1	77.00	0	0.00	77.40	0.1	6,584	0.00%
2024/09/04	0	0.00	1	78.10	77.20	-1	6,572	-0.02%
2024/09/02	11	80.61	0	0.00	80.30	11	6,495	0.17%
2024/08/30	1	82.20	10	82.10	81.20	-9	6,512	-0.14%
2024/08/22	0.1	81.20	0	0.00	80.70	0.1	7,073	0.00%
2024/08/21	10	80.60	0	0.00	81.50	10	7,149	0.14%
2024/08/19	0	0.00	0.5	84.00	83.20	-0.5	7,303	-0.01%
2024/08/15	1	84.30	1	85.50	83.80	0	7,616	0.00%
2024/08/14	1	85.80	0	0.00	85.50	1	7,843	0.01%
2024/08/06	0.7	80.24	0.2	80.33	83.10	0.5	7,970	0.01%
2024/08/05	2.1	79.69	2.1	79.72	80.20	0	7,926	0.00%
2024/08/02	0.1	85.70	0	0.00	85.00	0.1	7,832	0.00%
2024/07/31	0	85.25	0	0.00	85.90	0	7,876	0.00%
2024/07/30	0	85.20	0.1	85.80	85.20	-0.1	7,881	0.00%
2024/07/23	1.5	92.52	0	0.00	92.80	1.5	7,811	0.02%
2024/07/22	1.2	92.64	0.1	91.90	92.30	1.1	7,810	0.01%
2024/07/19	0.5	93.63	0.1	93.90	94.20	0.4	7,717	0.01%
2024/07/18	0.1	93.30	0.1	94.90	94.60	0	7,628	0.00%
2024/07/17	3	95.74	1	95.00	94.50	2	7,588	0.03%
2024/07/16	4.2	98.82	1	100.50	98.10	3.2	7,577	0.04%
2024/07/15	1	96.80	11.2	96.79	101.00	-10.2	7,587	-0.13%
2024/07/12	1.2	93.31	1.2	94.36	94.80	0	7,453	0.00%
2024/07/11	1.2	92.70	5.2	93.16	94.00	-4	7,409	-0.05%
2024/07/10	0	0.00	2.7	93.10	93.00	-2.7	7,515	-0.04%
2024/07/09	0	90.80	0	0.00	92.90	0	7,556	0.00%
2024/07/08	0.1	90.60	0	0.00	91.20	0.1	7,573	0.00%
2024/07/05	3.3	92.47	3	92.50	92.60	0.3	7,593	0.00%
2024/07/04	1	91.32	15.3	92.23	93.70	-14.3	7,602	-0.19%
2024/07/03	1.1	86.12	12.8	88.07	90.30	-11.7	7,446	-0.16%
2024/07/02	10	84.09	0	0.00	83.50	10	7,282	0.14%
2024/07/01	1	90.60	2.1	90.79	90.90	-1.1	6,843	-0.02%
2024/06/28	0	0.00	1.3	90.02	89.80	-1.3	6,815	-0.02%
2024/06/27	0.2	88.92	1	89.20	89.70	-0.8	6,826	-0.01%
2024/06/26	0.5	88.54	3	88.43	88.10	-2.5	7,030	-0.04%
2024/06/25	0	0.00	1	89.60	90.00	-1	7,274	-0.01%
2024/06/21	1.3	87.54	0	0.00	87.40	1.3	7,602	0.02%
2024/06/20	0.1	88.90	0.1	89.60	89.80	0	7,565	0.00%
2024/06/19	0.1	89.20	0	0.00	89.00	0.1	7,624	0.00%
2024/06/14	0	0.00	1	86.00	86.20	-1	8,252	-0.01%
2024/06/12	0	0.00	2	86.10	85.60	-2	9,229	-0.02%
2024/06/11	0	0.00	0.1	86.50	86.00	-0.1	9,520	0.00%
2024/05/31	6	84.88	1.2	84.80	86.20	4.8	10,861	0.04%
2024/05/30	0	0.00	4	85.80	86.10	-4	10,666	-0.04%
2024/05/29	2.2	87.15	5	87.50	86.00	-2.9	10,642	-0.03%
2024/05/28	5	89.60	11	89.03	88.80	-6	10,607	-0.06%
2024/05/27	4.1	88.39	0	0.00	88.20	4.1	10,698	0.04%
2024/05/23	2.1	86.84	0	0.00	88.00	2.1	10,652	0.02%
2024/05/22	1.1	87.56	0	0.00	87.50	1.1	10,586	0.01%
2024/05/21	5.2	88.98	0	0.00	88.40	5.2	10,472	0.05%
2024/05/20	1.1	90.67	8.3	92.47	94.00	-7.3	10,286	-0.07%
2024/05/17	1	86.40	0	0.00	87.60	1	10,140	0.01%
2024/05/16	11	87.85	1	87.60	86.50	10	10,050	0.10%
2024/05/15	3	87.37	0.1	88.74	87.50	2.9	10,017	0.03%
2024/05/14	1	89.00	1.1	89.46	89.00	-0.1	10,011	0.00%
2024/05/13	1.7	90.94	0.1	90.40	91.10	1.6	10,002	0.02%
2024/05/10	0.1	92.60	0.2	92.50	92.10	-0.1	9,992	0.00%
2024/05/09	1	90.27	0	0.00	89.60	1	9,949	0.01%
2024/05/08	0.2	91.20	0	0.00	92.60	0.2	9,944	0.00%
2024/05/07	0	0.00	1.6	92.18	93.00	-1.6	9,960	-0.02%
2024/05/06	3	91.10	0	0.00	91.80	3	9,905	0.03%
2024/05/03	0.1	91.66	5	91.30	91.80	-4.9	9,914	-0.05%
2024/05/02	12.4	89.81	11	89.70	89.70	1.4	9,879	0.01%
2024/04/30	5	86.18	6	87.27	88.30	-1	9,896	-0.01%
2024/04/29	0	0.00	16	86.40	86.60	-16	9,887	-0.16%
2024/04/26	15	85.69	0	0.00	85.10	15	9,937	0.15%
2024/04/24	1	86.10	0	0.00	86.40	1	9,984	0.01%
2024/04/23	2.1	85.34	4.2	85.11	85.10	-2.1	10,190	-0.02%
2024/04/22	0.1	87.30	0	0.00	86.70	0.1	10,214	0.00%
2024/04/19	1	88.70	2.3	87.21	88.70	-1.3	10,163	-0.01%
2024/04/18	8.3	90.80	7.2	91.69	89.30	1.1	9,968	0.01%
2024/04/17	1.1	91.36	1	91.70	92.40	0.1	9,978	0.00%
2024/04/16	1.1	89.41	2	90.00	89.60	-1	9,949	-0.01%
2024/04/15	0.1	91.20	0	0.00	91.10	0.1	9,846	0.00%
2024/04/12	2.3	90.50	0.1	92.20	91.60	2.3	9,806	0.02%
2024/04/11	1.2	91.36	0.1	90.80	91.00	1.1	9,853	0.01%
2024/04/10	0.5	90.78	1.1	91.26	89.90	-0.6	9,862	-0.01%
2024/04/09	2.3	89.99	1.1	89.75	89.70	1.2	9,885	0.01%
2024/04/08	4.4	90.00	0	0.00	89.90	4.4	9,939	0.04%
2024/04/02	0.1	92.90	0	0.00	93.00	0.1	9,840	0.00%
2024/03/29	3.2	93.49	0.7	93.40	95.90	2.6	9,768	0.03%
2024/03/28	2	96.15	9	96.93	96.00	-7	9,508	-0.07%
2024/03/27	6.1	94.74	11	94.76	95.60	-4.9	9,446	-0.05%
2024/03/25	5	90.18	0	0.00	89.50	5	9,474	0.05%
2024/03/21	1	88.80	0	0.00	90.90	1	9,726	0.01%
2024/03/20	3.4	91.93	3	89.90	90.00	0.4	9,777	0.00%
2024/03/19	0.3	92.00	0	0.00	91.00	0.3	9,744	0.00%
2024/03/18	1	92.10	0.2	92.30	92.50	0.8	9,521	0.01%
2024/03/15	2	88.23	4	90.20	92.10	-2	9,342	-0.02%
2024/03/14	3	89.50	0.2	87.50	85.70	2.8	8,740	0.03%
2024/03/12	5.1	96.01	0	0.00	95.90	5.1	8,396	0.06%
2024/03/11	1	94.00	0	0.00	93.50	1	8,348	0.01%
2024/03/08	26	97.45	19.1	98.30	97.30	6.9	8,303	0.08%
2024/03/07	6	95.93	12	96.91	96.20	-6	7,988	-0.07%
2024/03/06	1.1	90.73	4.3	93.21	92.80	-3.2	7,767	-0.04%
2024/03/05	3.1	83.93	0	0.00	87.60	3.1	7,797	0.04%
2024/03/04	0.1	87.30	0	0.00	86.70	0.1	7,743	0.00%
2024/03/01	0.1	88.95	0	91.00	88.70	0.1	7,836	0.00%
2024/02/29	0	91.00	0	0.00	92.80	0	7,841	0.00%
2024/02/27	0.5	92.00	0	0.00	91.70	0.5	7,786	0.01%
2024/02/26	1	92.30	0.1	91.73	91.60	1	7,807	0.01%
2024/02/23	1.1	94.75	2	94.55	94.40	-0.9	7,794	-0.01%
2024/02/22	1	91.41	0	0.00	91.50	1	7,833	0.01%
2024/02/21	4.1	92.00	0.1	90.95	90.30	3.9	7,922	0.05%
2024/02/20	0.2	93.41	1	92.30	94.00	-0.8	8,111	-0.01%
2024/02/16	0	88.79	1	88.70	89.40	-1	8,149	-0.01%
2024/02/15	2	87.20	1	86.80	86.60	1	8,167	0.01%
2024/02/01	0	89.30	1	89.00	88.70	-1	8,317	-0.01%
2024/01/31	0.1	86.70	0	0.00	87.20	0.1	8,333	0.00%
2024/01/26	3	89.30	2.3	88.68	89.00	0.7	8,547	0.01%
2024/01/25	1	89.00	2	89.60	89.00	-1	8,640	-0.01%
2024/01/24	5	91.08	4.6	90.53	89.90	0.4	8,852	0.00%
2024/01/23	0	0.00	4	90.10	89.80	-4	8,939	-0.04%
2024/01/22	1	89.20	13	89.09	89.60	-12	8,933	-0.13%
2024/01/19	1	86.50	11	85.89	86.70	-10	8,907	-0.11%
2024/01/18	6	86.78	5	86.80	86.80	1	8,900	0.01%
2024/01/17	2	86.00	5.5	86.21	86.50	-3.5	8,815	-0.04%
2024/01/16	1.2	83.52	0	0.00	84.30	1.2	8,651	0.01%
2024/01/10	0	0.00	4	82.10	82.00	-4	8,669	-0.05%
2024/01/09	0	0.00	4	81.45	81.80	-4	8,690	-0.05%
2024/01/08	1	79.90	1.2	81.39	80.90	-0.2	8,733	0.00%
2024/01/05	1	79.50	0	0.00	81.40	1	8,737	0.01%
2024/01/03	3	80.60	0	0.00	80.50	3	8,673	0.03%
2023/12/27	1	84.41	0	84.70	85.00	1	8,703	0.01%
2023/12/26	1	82.71	11	82.37	84.10	-10	8,671	-0.12%
2023/12/25	0	0.00	2	82.20	82.50	-2	8,668	-0.02%
2023/12/22	2	83.30	2	83.65	83.40	0	8,653	0.00%
2023/12/21	1	80.63	2	81.74	81.90	-1	8,493	-0.01%
2023/12/19	0	0.00	1	82.00	81.20	-1	8,153	-0.01%
2023/12/18	0.3	81.60	0	0.00	81.30	0.3	7,981	0.00%
2023/12/15	0.1	80.30	1	81.40	80.20	-0.9	7,837	-0.01%
2023/12/14	1.4	82.73	1.5	82.23	82.90	-0.1	7,677	0.00%
2023/12/13	0.1	84.20	0.4	84.48	85.00	-0.4	7,575	0.00%
2023/12/12	0	83.10	3.2	82.99	83.30	-3.2	7,609	-0.04%
2023/12/11	0.2	79.80	4	80.23	80.70	-3.8	7,522	-0.05%
2023/12/08	1	79.20	12.5	78.47	79.20	-11.5	7,481	-0.15%
2023/12/07	0	0.00	2.6	78.60	78.90	-2.6	7,484	-0.03%
2023/12/05	2	76.20	2	76.65	77.00	0	7,372	0.00%
2023/12/04	1	73.81	2.2	74.41	75.00	-1.2	7,273	-0.02%
2023/12/01	2	73.80	1	75.20	73.30	1	7,248	0.01%
2023/11/30	0.5	75.20	3	75.60	77.60	-2.5	7,090	-0.04%
2023/11/29	1	75.50	0	0.00	76.50	1	6,829	0.01%
2023/11/28	1	74.30	1	73.80	75.10	0	6,737	0.00%
2023/11/27	0	0.00	3	73.53	74.00	-3	6,676	-0.04%
2023/11/24	0	0.00	10	72.00	73.50	-10	6,619	-0.15%
2023/11/22	2	71.90	2	72.00	72.50	0	6,518	0.00%
2023/11/21	1	71.40	0.5	72.40	71.70	0.5	6,541	0.01%
2023/11/20	10	71.00	0	0.00	71.40	10	6,492	0.15%
2023/11/17	2	72.97	6	73.67	71.20	-4	6,498	-0.06%
2023/11/15	0.2	69.10	28	69.59	69.50	-27.8	6,226	-0.45%
2023/11/14	3.6	71.00	0	0.00	70.70	3.6	6,161	0.06%
2023/11/13	8.3	72.76	4.3	72.06	71.10	4	6,145	0.07%
2023/11/10	4	72.20	1	71.50	72.20	3	6,076	0.05%
2023/11/09	1	73.30	1	73.50	73.50	0	6,113	0.00%
2023/11/08	1	74.40	0	0.00	74.60	1	6,145	0.02%
2023/11/07	5	73.68	1.1	72.40	74.20	3.9	6,108	0.06%
2023/11/06	5	72.90	2.1	71.87	72.90	3	6,111	0.05%
2023/11/03	0	71.40	0.4	71.20	70.90	-0.4	6,058	-0.01%
2023/11/02	11.4	75.07	71.4	73.09	72.80	-60	5,917	-1.01%
2023/11/01	2.1	73.18	4	73.68	74.10	-1.9	5,786	-0.03%
2023/10/31	0.3	70.54	0	0.00	71.60	0.3	5,603	0.01%
2023/10/30	0	0.00	1	68.50	68.90	-1	5,484	-0.02%
2023/10/27	0.1	68.65	0	0.00	68.80	0.1	5,462	0.00%
2023/10/26	0	0.00	1	67.40	67.40	-1	5,461	-0.02%
2023/10/25	0	0.00	1	68.00	68.20	-1	5,516	-0.02%
2023/10/24	20	67.70	0.1	67.20	67.70	20	5,581	0.36%
2023/10/23	0.1	66.00	3.2	66.46	66.30	-3.1	5,657	-0.06%
2023/10/20	41	68.19	1.3	67.85	67.80	39.7	5,922	0.67%
2023/10/19	0	0.00	0.1	67.10	67.50	-0.1	6,073	0.00%
2023/10/18	7	67.04	8	66.65	67.00	-1	6,176	-0.02%
2023/10/17	1	67.30	2.6	67.29	67.00	-1.6	6,165	-0.03%
2023/10/16	0.1	67.80	4.1	67.53	68.10	-4	6,249	-0.06%
2023/10/13	9	66.53	7	66.36	66.50	2	6,297	0.03%
2023/10/12	2.6	65.26	4	65.05	65.50	-1.5	6,268	-0.02%
2023/10/11	5	64.88	5	65.14	64.80	0	6,265	0.00%
2023/10/06	0.3	62.84	2.1	63.12	63.00	-1.8	6,240	-0.03%
2023/10/05	0	0.00	1	61.20	61.50	-1	6,219	-0.02%
2023/10/04	0.1	61.00	1	60.90	61.30	-0.9	6,212	-0.01%
2023/10/03	2.1	61.11	3	61.33	61.60	-1	6,165	-0.02%
2023/10/02	5.2	59.66	1	60.40	60.00	4.2	6,109	0.07%
2023/09/28	0	0.00	1	60.20	60.60	-1	6,078	-0.02%
2023/09/26	4	60.30	3.1	59.91	60.00	0.9	6,178	0.01%
2023/09/25	0.1	59.42	0	0.00	60.00	0.1	6,155	0.00%
2023/09/22	0	0.00	3	58.50	59.50	-3	6,134	-0.05%
2023/09/21	0.3	58.60	0	0.00	59.30	0.3	6,071	0.00%
2023/09/18	3	59.77	8	59.84	59.50	-5	5,945	-0.08%
2023/09/15	4	59.25	3	59.40	59.50	1	5,888	0.02%
2023/09/14	0	57.40	0.1	57.60	58.20	0	5,765	0.00%
2023/09/12	1	57.10	0.1	56.85	56.90	0.9	5,792	0.02%
2023/09/11	0.2	56.30	0	0.00	56.50	0.2	5,783	0.00%
2023/09/08	0	0.00	18.2	56.68	56.60	-18.2	5,779	-0.31%
2023/09/07	0.1	56.40	0.1	56.80	56.70	0	5,796	0.00%
2023/09/06	0	0.00	4.1	55.84	56.40	-4.1	5,762	-0.07%
2023/09/05	0	0.00	2	55.25	55.20	-2	5,683	-0.04%
2023/09/04	0	0.00	4	54.70	54.80	-4	5,702	-0.07%
2023/08/28	0	0.00	0.2	54.00	54.00	-0.2	5,603	0.00%
2023/08/25	0	0.00	3	54.47	54.70	-3	5,735	-0.05%
2023/08/24	4	54.25	0	0.00	53.40	4	5,692	0.07%
2023/08/22	1	53.70	1	53.40	54.00	0	5,577	0.00%
2023/08/18	0	0.00	3	53.27	53.70	-3	5,628	-0.05%
2023/08/10	0	0.00	1	50.30	51.50	-1	5,571	-0.02%
2023/08/09	0	0.00	1	50.60	51.20	-1	5,527	-0.02%
2023/08/08	0.1	50.60	2	50.80	51.00	-1.9	5,505	-0.03%
2023/08/07	1	50.30	0	0.00	51.00	1	5,473	0.02%
2023/08/02	1.4	49.91	2	49.65	49.95	-0.6	5,402	-0.01%
2023/08/01	1	50.00	0	0.00	50.40	1	5,379	0.02%
2023/07/26	10.2	49.23	0	0.00	49.15	10.2	5,170	0.20%
2023/07/25	14	50.31	1	51.00	50.10	13	5,066	0.26%
2023/07/24	2	56.30	1	56.30	56.80	1	4,749	0.02%
2023/07/19	0.1	58.45	0	58.70	57.80	0.1	4,274	0.00%
2023/07/18	0	58.25	1	58.50	59.00	-1	4,157	-0.02%
2023/07/17	2	58.25	5.1	58.26	58.50	-3.1	4,024	-0.08%
2023/07/14	0	58.10	2	58.00	58.30	-2	3,995	-0.05%
2023/07/13	2.3	57.96	1.4	57.71	57.40	0.9	3,958	0.02%
2023/07/12	1	57.38	4.5	57.89	58.00	-3.5	3,910	-0.09%
2023/07/11	1.5	57.08	0	0.00	57.30	1.5	3,877	0.04%
2023/07/10	0	0.00	8	56.10	56.30	-8	3,869	-0.21%
2023/07/06	0.1	56.30	1	56.60	56.60	-0.9	3,879	-0.02%
2023/07/05	2.3	56.99	1	57.00	56.90	1.3	3,862	0.03%
2023/07/04	0	0.00	3	56.23	56.20	-3	3,809	-0.08%
2023/07/03	0	0.00	1	54.70	55.00	-1	3,697	-0.03%
2023/06/28	0	0.00	2	54.80	54.90	-2	3,781	-0.05%
2023/06/27	1	54.40	0	0.00	54.70	1	3,783	0.03%
2023/06/21	1	54.50	0	0.00	54.80	1	3,754	0.03%
2023/06/20	7	54.30	0	0.00	54.50	7	3,755	0.19%
2023/06/15	4.8	54.31	1	54.40	54.40	3.8	3,596	0.11%
2023/06/14	0.2	54.50	0	0.00	54.40	0.2	3,611	0.01%
2023/06/13	0	0.00	2	54.50	54.40	-2	3,636	-0.05%
2023/06/12	0	0.00	1	53.70	53.90	-1	3,612	-0.03%
2023/06/08	0	0.00	12	53.41	53.60	-12	3,753	-0.32%
2023/06/07	0	0.00	5	53.00	53.20	-5	3,759	-0.13%
2023/06/05	2	53.50	1	53.40	53.50	1	3,814	0.03%
2023/05/29	0	0.00	1	52.70	53.00	-1	3,719	-0.03%
2023/05/26	0	52.13	3	52.10	52.40	-3	3,704	-0.08%
2023/05/25	0	0.00	1	52.00	52.50	-1	3,646	-0.03%
2023/05/24	1	51.60	0	0.00	51.80	1	3,601	0.03%
2023/05/23	0.5	52.20	1	52.20	52.20	-0.5	3,534	-0.01%
2023/05/22	0	0.00	2	52.40	52.70	-2	3,481	-0.06%
2023/05/19	0	0.00	3.3	52.28	52.50	-3.3	3,432	-0.10%
2023/05/18	0.3	50.80	1.2	51.07	51.30	-0.9	3,383	-0.03%
2023/05/17	0	0.00	10	50.60	50.80	-10	3,341	-0.30%
2023/05/12	0.2	49.90	0	0.00	49.65	0.2	3,324	0.01%
2023/05/11	0	0.00	0.5	50.08	49.80	-0.5	3,315	-0.02%
2023/05/10	1	49.95	0.5	50.10	50.00	0.5	3,308	0.02%
2023/05/09	0	0.00	1.5	50.35	50.00	-1.5	3,339	-0.04%
2023/05/08	0.3	50.30	0	0.00	50.20	0.3	3,372	0.01%
2023/05/04	11.3	50.20	0	0.00	50.20	11.3	3,389	0.33%
2023/05/03	0	0.00	0.5	50.40	50.30	-0.5	3,371	-0.01%
2023/04/26	0	0.00	2	49.60	49.75	-2	3,420	-0.06%
2023/04/24	0	0.00	2	49.80	49.75	-2	3,395	-0.06%
2023/04/21	1	49.85	0.1	50.00	49.65	0.9	3,412	0.03%
2023/04/18	10	50.40	0	0.00	50.50	10	3,376	0.30%
2023/04/12	1	50.70	0	0.00	50.40	1	3,344	0.03%
2023/04/07	0	0.00	21	50.60	50.40	-21	3,316	-0.63%
2023/03/31	18	50.20	0	0.00	50.20	18	3,294	0.55%
2023/03/29	2	50.10	11	49.61	49.80	-9	3,642	-0.25%
2023/03/23	1	48.65	0	0.00	48.65	1	4,313	0.02%
2023/03/21	2	48.35	1	48.40	48.25	1	4,397	0.02%
2023/03/16	1	48.20	0	0.00	47.95	1	4,382	0.02%
2023/03/15	5	48.90	0	0.00	48.75	5	4,336	0.12%
2023/03/10	2.2	49.31	0	0.00	49.25	2.2	4,211	0.05%
2023/03/08	1	50.60	0	0.00	50.60	1	4,205	0.02%
2023/03/07	0	0.00	2	50.30	50.60	-2	4,211	-0.05%
2023/03/06	0	0.00	1	49.85	50.00	-1	4,211	-0.02%
2023/03/03	1	49.55	1	49.75	49.70	0	4,233	0.00%
2023/03/02	1	48.95	0	0.00	49.60	1	4,266	0.02%
2023/02/24	5	49.30	0	0.00	49.30	5	4,207	0.12%
2023/02/23	0	0.00	1.7	49.33	49.20	-1.7	4,200	-0.04%
2023/02/22	0	0.00	1	48.95	49.20	-1	4,239	-0.02%
2023/02/16	0	0.00	5	49.30	49.20	-5	4,371	-0.11%
2023/02/14	0.2	49.18	0	0.00	49.05	0.2	4,352	0.00%
2023/02/10	0.2	49.25	0	49.30	49.00	0.1	4,361	0.00%
2023/02/08	0.2	49.48	0	0.00	49.35	0.2	4,363	0.00%
2023/02/07	0	0.00	35	49.56	49.80	-35	4,378	-0.80%
2023/02/02	0	0.00	3	49.15	49.25	-3	4,296	-0.07%
2023/01/31	0.3	48.13	0	0.00	47.70	0.3	4,267	0.01%
2023/01/30	0	0.00	3	48.05	48.25	-3	4,215	-0.07%
2023/01/17	0	0.00	1	47.40	47.50	-1	4,231	-0.02%
2023/01/16	0.3	47.30	0	0.00	47.20	0.3	4,251	0.01%
2023/01/13	0.2	47.40	0	0.00	47.25	0.2	4,274	0.00%
2023/01/12	2.2	47.18	0	0.00	47.10	2.2	4,365	0.05%
2023/01/11	1.2	47.44	0	0.00	47.40	1.2	4,418	0.03%
2023/01/10	0.4	48.30	0	0.00	48.00	0.4	4,482	0.01%
2023/01/09	1	47.80	0	48.00	48.20	1	4,558	0.02%
2023/01/05	0.1	47.80	0	0.00	47.80	0.1	4,650	0.00%
2023/01/04	0.2	47.64	5	47.55	47.55	-4.8	4,688	-0.10%
2022/12/28	0	0.00	2	47.30	47.85	-2	4,735	-0.04%
2022/12/26	1	47.55	0	0.00	47.65	1	4,845	0.02%
2022/12/20	1.1	48.23	1	47.20	47.30	0.1	4,741	0.00%
2022/12/16	0.2	47.05	0	0.00	48.45	0.2	4,426	0.00%
2022/12/08	1	47.75	0	0.00	47.75	1	4,615	0.02%
2022/12/07	0.1	47.20	0	0.00	47.15	0.1	4,619	0.00%
2022/12/05	1	48.25	0	0.00	48.50	1	4,605	0.02%
2022/12/01	2	48.15	1	48.60	48.40	1	4,668	0.02%
2022/11/29	0	46.55	0	0.00	47.25	0	4,600	0.00%
2022/11/28	2	47.20	0	0.00	46.95	2	4,609	0.04%
2022/11/25	0	47.20	0	0.00	46.90	0	4,630	0.00%
2022/11/24	0	0.00	8	47.13	47.20	-8	4,620	-0.17%
2022/11/22	0	0.00	5	46.14	46.30	-5	4,612	-0.11%
2022/11/18	2	45.68	0	0.00	45.85	2	4,596	0.04%
2022/11/17	8	46.39	5	46.35	46.35	3	4,585	0.07%
2022/11/16	0	0.00	5	47.20	47.05	-5	4,563	-0.11%
2022/11/15	0	0.00	1	46.70	47.00	-1	4,557	-0.02%
2022/11/14	3	47.22	2	47.08	47.55	1	4,551	0.02%
2022/11/11	2	46.40	0	0.00	46.65	2	4,535	0.04%
2022/11/10	0	46.20	4	46.36	46.30	-4	4,561	-0.09%
2022/11/09	0	0.00	1	46.25	46.30	-1	4,594	-0.02%
2022/11/08	4	45.45	1	45.65	45.75	3	4,597	0.07%
2022/11/07	0	0.00	1	45.40	45.30	-1	4,576	-0.02%
2022/11/03	25	44.25	0	0.00	44.40	25	4,553	0.55%
2022/11/01	6	43.98	1	44.15	44.25	5	4,539	0.11%
2022/10/28	6	44.15	0	0.00	44.25	6	4,558	0.13%
2022/10/27	2	44.28	0	0.00	44.15	2	4,587	0.04%
2022/10/25	1	44.85	1	44.25	44.25	0	4,645	0.00%
2022/10/24	2	45.03	0	0.00	45.05	2	4,619	0.04%
2022/10/21	3	45.60	0	0.00	45.20	3	4,610	0.07%
2022/10/18	0	45.45	0	0.00	45.60	0	4,484	0.00%
2022/10/14	1	46.10	0	0.00	46.10	1	4,470	0.02%
2022/10/13	4	46.64	0	0.00	46.80	4	4,511	0.09%
2022/10/06	0	0.00	22	47.84	47.70	-22	4,864	-0.45%
2022/10/04	1	46.80	0	0.00	47.00	1	4,936	0.02%
2022/09/30	3	45.65	3	46.40	46.45	0	4,875	0.00%
2022/09/29	0	46.70	3	46.90	47.10	-3	4,833	-0.06%
2022/09/28	3	46.15	0	0.00	46.10	3	4,769	0.06%
2022/09/26	1	46.70	2	46.85	46.85	-1	4,697	-0.02%
2022/09/23	8	47.87	0	0.00	47.40	8	4,628	0.17%
2022/09/22	4.1	48.07	0	0.00	48.20	4.1	4,619	0.09%
2022/09/21	1.1	49.11	0	0.00	49.05	1.1	4,510	0.02%
2022/09/20	2	49.55	0	0.00	49.90	2	4,422	0.05%
2022/09/16	3	50.05	0	0.00	50.10	3	4,290	0.07%
2022/09/15	1	51.50	0	0.00	51.60	1	4,213	0.02%
2022/09/13	0	0.00	1	51.90	52.00	-1	4,338	-0.02%
2022/09/12	1	52.30	0	0.00	52.20	1	4,492	0.02%
2022/09/08	0	0.00	1	51.70	52.30	-1	4,634	-0.02%
2022/09/07	2	50.30	0	0.00	50.40	2	4,642	0.04%
2022/09/02	0	0.00	1	51.10	50.90	-1	4,794	-0.02%
2022/09/01	1	50.60	0	0.00	50.70	1	4,844	0.02%
2022/08/31	0	0.00	2	51.40	51.40	-2	4,920	-0.04%
2022/08/29	2	50.50	0	0.00	50.50	2	5,086	0.04%
2022/08/23	0	0.00	1	50.40	50.10	-1	5,745	-0.02%
2022/08/22	0.1	50.20	3	50.17	50.40	-2.9	5,942	-0.05%
2022/08/19	1	49.80	1	49.85	49.90	0	6,057	0.00%
2022/08/18	5	49.95	1	50.30	49.90	4	6,153	0.06%
2022/08/17	0	0.00	3	51.30	51.00	-3	6,319	-0.05%
2022/08/16	0	0.00	4	51.60	51.70	-4	6,438	-0.06%
2022/08/15	0.1	51.70	1	51.60	51.30	-0.9	6,469	-0.01%
2022/08/12	1	51.20	0	0.00	51.40	1	6,570	0.02%
2022/08/11	3	51.13	0	0.00	51.40	3	6,615	0.05%
2022/08/10	3	50.87	0	0.00	51.10	3	6,653	0.05%
2022/08/09	0	0.00	2	51.25	51.10	-2	6,661	-0.03%
2022/08/08	2	51.20	0	0.00	51.30	2	6,689	0.03%
2022/08/05	0	0.00	3	50.43	50.70	-3	6,713	-0.04%
2022/08/04	3.1	49.83	5	49.74	49.95	-2	6,747	-0.03%
2022/08/02	0	0.00	1	50.20	50.20	-1	6,790	-0.01%
2022/08/01	0	0.00	1	50.80	50.50	-1	6,749	-0.01%
2022/07/29	1	50.00	1	50.20	50.20	0	6,743	0.00%
2022/07/28	5	49.66	0	0.00	49.60	5	6,705	0.07%
2022/07/25	1	49.05	0	0.00	49.05	1	6,645	0.02%
2022/07/22	1	49.55	0	0.00	49.55	1	6,653	0.02%
2022/07/21	4	49.34	6	49.40	49.70	-2	6,600	-0.03%
2022/07/20	0	0.00	3	49.25	49.10	-3	6,538	-0.05%
2022/07/19	5	48.59	0	0.00	48.60	5	6,472	0.08%
2022/07/18	12	51.93	5	51.92	52.80	7	6,297	0.11%
2022/07/15	3	51.57	0	0.00	51.80	3	6,149	0.05%
2022/07/14	2	52.10	1	52.00	52.10	1	6,075	0.02%
2022/07/13	0.3	52.40	2	52.40	52.20	-1.7	5,983	-0.03%
2022/07/12	1	51.10	31	51.28	51.50	-30	5,926	-0.51%
2022/07/11	2	52.40	0	0.00	52.60	2	5,893	0.03%
2022/07/08	2	52.95	3	53.00	53.00	-1	5,908	-0.02%
2022/07/07	1	51.90	1	52.70	52.30	0	5,894	0.00%
2022/07/06	1	51.80	1	51.90	51.80	0	5,882	0.00%
2022/07/05	1	53.50	0	0.00	53.00	1	5,896	0.02%
2022/07/01	0	0.00	1	54.80	53.90	-1	5,936	-0.02%
2022/06/24	0	0.00	2	55.40	55.30	-2	5,928	-0.03%
2022/06/23	0	0.00	1.4	55.16	54.90	-1.4	5,937	-0.02%
2022/06/22	0	0.00	1	55.00	54.80	-1	5,889	-0.02%
2022/06/21	0	0.00	1	55.10	55.40	-1	5,848	-0.02%
2022/06/17	0.2	55.65	0	0.00	56.30	0.2	5,758	0.00%
2022/06/16	0	0.00	6	56.80	56.80	-6	5,607	-0.11%
2022/06/15	0	0.00	2	57.10	56.50	-2	5,680	-0.04%
2022/06/10	1	57.30	2	57.35	57.10	-1	5,572	-0.02%
2022/06/09	1	56.80	5	57.40	57.10	-4	5,509	-0.07%
2022/06/06	0	0.00	5	56.40	57.00	-5	5,224	-0.10%
2022/06/02	4	56.25	4	56.18	56.10	0	5,140	0.00%
2022/06/01	2	53.30	16	55.44	55.40	-14	5,120	-0.27%
2022/05/31	5	53.90	0	0.00	52.80	5	4,955	0.10%
2022/05/30	1	54.40	50.2	54.93	54.40	-49.2	4,711	-1.04%
2022/05/25	0	0.00	7	57.09	56.10	-7	4,402	-0.16%
2022/05/23	1	55.80	1	55.90	55.80	0	4,110	0.00%
2022/05/20	0	55.70	1	55.30	56.00	-1	4,080	-0.02%
2022/05/18	1	54.40	0	0.00	54.60	1	3,952	0.03%
2022/05/11	1	52.60	0	0.00	52.80	1	4,020	0.02%
2022/05/09	0	0.00	12	53.80	53.00	-12	3,972	-0.30%
2022/05/05	0	0.00	0.5	54.30	54.40	-0.5	4,056	-0.01%
2022/04/28	1.1	53.29	0	0.00	54.20	1.1	4,209	0.03%
2022/04/27	0	0.00	1	53.50	53.30	-1	4,221	-0.02%
2022/04/26	0	0.00	155	54.10	54.70	-155	4,232	-3.66%	大賣/鉅額交易
2022/04/25	1	54.70	1	54.70	54.70	0	4,310	0.00%
2022/04/21	0	0.00	2	55.90	56.10	-2	4,363	-0.05%
2022/04/20	1	55.90	0	0.00	56.00	1	4,408	0.02%
2022/04/19	0	0.00	2	56.30	56.20	-2	4,536	-0.04%
2022/04/15	0	0.00	38	56.10	56.20	-38	4,652	-0.82%
2022/04/14	0	0.00	6	56.42	56.40	-6	4,672	-0.13%
2022/04/12	0	55.70	0	0.00	55.50	0	4,727	0.00%
2022/04/11	1	55.60	100	55.70	56.00	-99	4,751	-2.08%
2022/04/08	1	55.50	0	0.00	56.00	1	4,779	0.02%
2022/04/07	3	55.80	80	55.68	55.50	-77	4,784	-1.61%
2022/04/06	3	55.97	2	56.10	56.50	1	4,751	0.02%
2022/03/29	2	56.40	0	0.00	56.40	2	4,789	0.04%
2022/03/25	1	56.50	0	0.00	56.70	1	4,822	0.02%
2022/03/23	0.1	56.40	5.4	56.64	56.30	-5.3	4,912	-0.11%
2022/03/22	0	0.00	2	58.10	58.20	-2	4,765	-0.04%
2022/03/21	0	0.00	1	58.00	58.20	-1	4,776	-0.02%
2022/03/17	1	57.10	0	0.00	57.30	1	4,639	0.02%
2022/03/15	3	56.50	0	0.00	56.40	3	4,629	0.06%
2022/03/10	0	0.00	3	57.23	57.20	-3	4,614	-0.07%
2022/03/08	0	0.00	1	55.60	55.60	-1	4,550	-0.02%
2022/03/07	0	0.00	5	56.10	56.10	-5	4,497	-0.11%
2022/03/03	2	56.70	0	0.00	56.90	2	4,648	0.04%
2022/03/02	0.3	56.60	0	0.00	56.90	0.3	4,619	0.01%
2022/02/25	50	55.54	0	0.00	55.70	50	4,518	1.11%
2022/02/24	1	55.60	8	55.85	55.70	-7	4,479	-0.16%
2022/02/22	0	0.00	20	55.60	56.00	-20	4,427	-0.45%
2022/02/18	18	55.80	0	0.00	55.90	18	4,563	0.39%
2022/02/16	60	55.80	0	0.00	56.00	60	4,555	1.32%
2022/02/15	3	55.53	0	0.00	55.50	3	4,535	0.07%
2022/02/14	55	55.87	5	56.18	55.80	50	4,485	1.11%
2022/02/11	126	55.91	0	0.00	56.10	126	4,438	2.84%	大買/鉅額交易
2022/02/10	0	0.00	1	55.50	55.60	-1	4,358	-0.02%
2022/02/09	0	0.00	0.1	55.10	55.20	-0.1	4,343	0.00%
2022/01/21	0	54.30	14.1	54.30	54.30	-14.1	4,133	-0.34%
2022/01/20	2	54.60	0	0.00	54.70	2	4,094	0.05%
2022/01/18	1	54.90	1	54.50	54.50	0	4,028	0.00%
2022/01/17	0	0.00	1	53.50	53.50	-1	3,949	-0.03%
2022/01/13	1	53.30	5	53.60	53.90	-4	3,994	-0.10%
2022/01/12	1	53.80	3	53.07	53.60	-2	3,977	-0.05%
2022/01/11	18.1	53.20	9.2	53.10	53.20	8.9	3,898	0.23%
2022/01/07	0	0.00	2	51.70	51.70	-2	3,814	-0.05%
2022/01/06	1	51.80	0	0.00	52.00	1	3,788	0.03%
2022/01/04	0	0.00	4	52.10	51.90	-4	3,756	-0.11%
2022/01/03	1	52.00	0.1	52.00	52.30	0.9	3,738	0.02%
2021/12/29	0	0.00	4	52.00	52.50	-4	3,711	-0.11%
2021/12/27	0	0.00	1	51.50	51.90	-1	3,716	-0.03%
2021/12/24	0	0.00	2	51.20	51.20	-2	3,706	-0.05%
2021/12/22	1	50.50	5	51.10	50.70	-4	3,689	-0.11%
2021/12/21	1	50.70	1	50.60	50.80	0	3,642	0.00%
2021/12/15	1	50.40	0	0.00	50.50	1	3,506	0.03%
2021/12/14	3	50.60	0	0.00	50.50	3	3,531	0.08%
2021/12/10	6	50.48	1	50.50	50.40	5	3,512	0.14%
2021/12/08	6.2	50.31	0	0.00	50.20	6.2	3,497	0.18%
2021/12/07	90	50.43	0	0.00	50.30	90	3,492	2.58%
2021/12/06	0	0.00	1	50.40	50.80	-1	3,479	-0.03%
2021/11/29	5	49.45	0	0.00	49.95	5	3,298	0.15%
2021/11/26	2	50.15	0	0.00	50.00	2	3,292	0.06%
2021/11/25	1	50.30	0	0.00	50.60	1	3,295	0.03%
2021/11/24	1	50.40	1	50.50	50.50	0	3,289	0.00%
2021/11/23	0	0.00	7	50.51	50.60	-7	3,297	-0.21%
2021/11/18	2	50.30	0	0.00	50.10	2	3,273	0.06%
2021/11/17	13	51.13	5	51.00	50.50	8	3,221	0.25%
2021/11/16	5.2	51.62	1	51.60	51.80	4.2	3,126	0.13%
2021/11/12	1	52.10	2	51.90	52.10	-1	3,240	-0.03%
2021/11/10	3	52.10	0	0.00	52.20	3	3,420	0.09%
2021/11/09	2	52.30	0	0.00	52.30	2	3,467	0.06%
2021/11/04	0	0.00	6	51.80	51.80	-6	4,187	-0.14%
2021/11/01	6	52.60	1	52.60	52.60	5	4,399	0.11%
2021/10/29	0	0.00	2	52.10	51.90	-2	4,453	-0.04%
2021/10/28	0.4	52.10	0	0.00	52.00	0.4	4,509	0.01%
2021/10/22	0	0.00	2	51.70	51.80	-2	4,561	-0.04%
2021/10/21	0	0.00	3	50.43	50.40	-3	4,493	-0.07%
2021/10/20	0	0.00	3	50.40	50.50	-3	4,446	-0.07%
2021/10/15	4	49.45	0	0.00	49.50	4	4,479	0.09%
2021/10/14	0	0.00	6.1	49.12	49.30	-6.1	4,493	-0.14%
2021/10/13	0	0.00	2	49.15	48.95	-2	4,577	-0.04%
2021/10/12	77	48.99	0	0.00	49.35	77	4,622	1.67%
2021/10/08	14	49.01	14	49.00	49.00	0	4,683	0.00%
2021/10/06	6	47.33	0	0.00	47.25	6	4,777	0.13%
2021/10/05	2	47.40	1	47.40	47.55	1	4,859	0.02%
2021/10/04	20	47.85	5	48.00	47.55	15	4,957	0.30%
2021/10/01	1	48.00	0	0.00	48.05	1	5,005	0.02%
2021/09/30	2	48.20	0	0.00	48.50	2	5,197	0.04%
2021/09/29	2	48.28	0	0.00	48.20	2	5,937	0.03%
2021/09/24	1	48.60	0	0.00	48.50	1	6,691	0.01%
2021/09/23	2	48.55	0	0.00	48.35	2	6,726	0.03%
2021/09/22	1	48.10	1	48.05	48.15	0	6,709	0.00%
2021/09/17	1	48.80	0	0.00	48.90	1	6,676	0.01%
2021/09/16	0	0.00	1	48.65	48.65	-1	6,655	-0.02%
2021/09/14	4	48.63	0	0.00	48.30	4	6,743	0.06%
2021/09/13	5	48.48	0	0.00	48.80	5	6,789	0.07%
2021/09/10	0	0.00	1	48.40	48.40	-1	6,835	-0.01%
2021/09/08	3	47.43	3	47.33	47.50	0	6,945	0.00%
2021/09/07	0	47.75	0	0.00	47.80	0	6,939	0.00%
2021/09/06	5	47.98	0	0.00	47.80	5	6,956	0.07%
2021/09/02	5	48.20	0	0.00	47.70	5	6,969	0.07%
2021/08/31	5	48.00	0	0.00	48.40	5	6,952	0.07%
2021/08/27	3	47.47	7	47.45	47.65	-4	6,936	-0.06%
2021/08/20	0.1	46.80	0	0.00	46.55	0.1	6,993	0.00%
2021/08/18	2.1	47.30	0	0.00	47.60	2.1	7,026	0.03%
2021/08/16	6	47.01	6	46.90	47.40	0	6,916	0.00%
2021/08/13	19.1	47.85	5	47.75	47.90	14.1	6,827	0.21%
2021/08/12	9.2	47.84	0	0.00	48.35	9.2	6,804	0.14%
2021/08/11	20.4	49.51	0	0.00	48.85	20.4	6,673	0.31%
2021/08/10	4	55.15	0	0.00	55.10	4	6,273	0.06%
2021/08/09	4	55.45	5	55.56	55.40	-1	6,181	-0.02%
2021/08/06	3	55.57	0	0.00	55.60	3	6,101	0.05%
2021/08/05	2	56.00	2	55.75	56.20	0	6,078	0.00%
2021/08/03	0	0.00	1	54.80	55.10	-1	6,142	-0.02%
2021/08/02	1	54.60	0	54.60	54.60	1	6,079	0.02%
2021/07/29	5	54.80	0	0.00	54.60	5	6,068	0.08%
2021/07/28	0	0.00	1	53.90	54.60	-1	6,082	-0.02%
2021/07/27	0	0.00	1	54.70	54.80	-1	6,126	-0.02%
2021/07/26	1	54.90	6.1	54.90	54.80	-5.1	6,156	-0.08%
2021/07/23	1	54.90	1	54.80	55.00	0	6,184	0.00%
2021/07/22	1	54.50	5	54.26	54.60	-4	6,164	-0.06%
2021/07/21	2	54.65	1	54.30	54.60	1	6,136	0.02%
2021/07/20	4	54.68	2	54.70	54.80	2	6,137	0.03%
2021/07/19	9	55.16	1	54.60	55.20	8	6,115	0.13%
2021/07/16	3	54.30	1	54.30	54.40	2	6,090	0.03%
2021/07/15	1	54.00	0	0.00	54.10	1	6,054	0.02%
2021/07/14	8	53.60	1	53.50	54.10	7	5,979	0.12%
2021/07/13	8	54.24	2	54.20	54.20	6	5,909	0.10%
2021/07/12	9	55.10	2	55.35	55.00	7	5,810	0.12%
2021/07/09	12	55.59	6	56.00	55.40	6	5,715	0.10%
2021/07/08	0	0.00	3	56.17	56.40	-3	5,625	-0.05%
2021/07/07	11	56.29	1	56.50	55.80	10	5,586	0.18%
2021/07/06	49	58.51	29.1	58.15	57.00	20	5,419	0.37%
2021/07/05	8	57.55	7	57.70	57.70	1	4,804	0.02%
2021/07/02	8	52.85	2	53.00	52.50	6	4,266	0.14%
2021/07/01	5	51.00	0	0.00	51.10	5	4,058	0.12%
2021/06/30	2.4	50.97	0.7	51.00	51.10	1.7	4,050	0.04%
2021/06/29	0	0.00	3	50.60	50.70	-3	4,031	-0.07%
2021/06/25	1	50.30	1	50.50	50.20	0	4,092	0.00%
2021/06/24	0.1	50.60	0	0.00	50.40	0.1	4,122	0.00%
2021/06/23	0	0.00	1	50.50	50.40	-1	4,105	-0.02%
2021/06/21	0	0.00	5	49.95	50.20	-5	4,041	-0.12%
2021/06/10	1	50.60	0	0.00	50.40	1	4,074	0.02%
2021/06/09	1	50.30	0	0.00	50.40	1	4,105	0.02%
2021/06/01	0	0.00	1	51.90	51.90	-1	4,110	-0.02%
2021/05/28	0.2	51.50	2	51.80	51.60	-1.8	4,161	-0.04%
2021/05/27	0	0.00	19	50.72	51.90	-19	4,198	-0.45%
2021/05/26	0	0.00	11	50.60	50.70	-11	4,136	-0.27%
2021/05/24	0	0.00	1	49.10	49.30	-1	4,155	-0.02%
2021/05/20	2	49.35	2	49.75	49.40	0	4,210	0.00%
2021/05/19	0	0.00	1	50.50	50.00	-1	4,196	-0.02%
2021/05/18	2	49.00	0	0.00	49.20	2	4,190	0.05%
2021/05/14	0	0.00	200	48.26	48.35	-200	4,164	-4.80%	大賣/鉅額交易
2021/05/13	18.1	47.55	166	47.49	47.35	-147.9	4,140	-3.57%	大賣/鉅額交易
2021/05/12	3	47.38	0	0.00	47.50	3	4,096	0.07%
2021/05/11	2.1	49.94	0	0.00	49.20	2.1	4,026	0.05%
2021/05/06	0	0.00	1	50.20	50.00	-1	4,029	-0.02%
2021/05/04	0	0.00	200.5	49.69	49.65	-200.5	4,141	-4.84%	大賣/鉅額交易
2021/04/29	4	51.43	9	51.97	51.50	-5	4,184	-0.12%
2021/04/28	107	51.51	1.2	51.56	51.60	105.8	4,174	2.53%	大買/鉅額交易
2021/04/27	200	50.02	0	0.00	50.20	200	4,191	4.77%	大買/鉅額交易
2021/04/23	5	49.40	0	0.00	49.50	5	4,191	0.12%
2021/04/22	260	49.62	4	49.40	49.50	256	4,235	6.04%	大買/鉅額交易
2021/04/20	1	48.15	1	48.25	48.55	0	4,224	0.00%
2021/04/19	0	0.00	1	48.25	48.25	-1	4,271	-0.02%
2021/04/14	1	46.95	0	0.00	47.35	1	4,401	0.02%
2021/04/13	1	47.50	2	47.25	47.35	-1	4,410	-0.02%
2021/04/12	8	46.75	0	0.00	47.05	8	4,394	0.18%
2021/04/09	6	47.35	6	47.08	46.95	0	4,361	0.00%
2021/04/07	0	0.00	5	49.40	49.60	-5	4,227	-0.12%
2021/04/06	0	0.00	1	49.40	49.55	-1	4,215	-0.02%
2021/04/01	1	48.85	2	48.88	48.80	-1	4,201	-0.02%
2021/03/31	0	0.00	2	49.03	48.80	-2	4,187	-0.05%
2021/03/30	10	48.43	14	48.38	48.75	-4	4,141	-0.10%
2021/03/29	16	48.23	13	48.42	48.25	3	4,161	0.07%
2021/03/26	20	48.29	22	48.11	47.95	-2	4,136	-0.05%
2021/03/25	0	0.00	11	47.55	48.15	-11	4,134	-0.27%
2021/03/23	0	0.00	2	47.65	47.85	-2	4,144	-0.05%
2021/03/19	7	47.71	1	47.55	47.65	6	4,178	0.14%
2021/03/18	11	47.92	1	47.95	47.95	10	4,119	0.24%
2021/03/17	1	47.20	0	0.00	47.25	1	4,149	0.02%
2021/03/16	1	47.30	1	47.10	47.15	0	4,130	0.00%
2021/03/15	1	46.70	6.3	46.50	46.60	-5.3	4,179	-0.13%
2021/03/11	0	0.00	1	45.55	45.55	-1	4,250	-0.02%
2021/03/09	1	44.85	0	0.00	45.00	1	4,402	0.02%
2021/03/08	1	45.10	0.1	45.01	44.90	0.9	4,530	0.02%
2021/03/04	2	45.30	0.6	45.65	45.45	1.4	5,108	0.03%
2021/03/02	0	0.00	3	46.05	45.90	-3	5,204	-0.06%
2021/02/26	0	0.00	6.8	45.54	45.35	-6.8	5,188	-0.13%
2021/02/25	0	0.00	1	45.45	45.50	-1	5,131	-0.02%
2021/02/23	0	0.00	7	44.69	45.05	-7	5,111	-0.14%
2021/02/22	1	44.50	1	44.50	44.45	0	5,069	0.00%
2021/02/19	1	44.20	1	44.05	44.30	0	5,072	0.00%
2021/02/17	3	44.35	1	44.20	44.20	2	5,060	0.04%
2021/02/05	0	0.00	1	43.70	43.50	-1	5,018	-0.02%
2021/01/29	7	43.60	8	43.04	43.00	-1	5,036	-0.02%
2021/01/28	1	43.90	0	0.00	44.10	1	4,965	0.02%
2021/01/27	4	44.45	2	44.73	44.60	2	4,929	0.04%
2021/01/26	4	45.46	6.6	45.19	44.70	-2.6	4,896	-0.05%
2021/01/25	2	45.60	6	44.55	45.60	-4	4,766	-0.08%
2021/01/22	3	43.45	1	43.45	43.45	2	4,655	0.04%
2021/01/21	1	43.20	0	0.00	42.90	1	4,659	0.02%
2021/01/20	5	43.25	6	43.06	42.80	-1	4,669	-0.02%
2021/01/19	3	43.70	0	0.00	43.30	3	4,594	0.07%
2021/01/15	0	0.00	7	43.79	43.50	-7	4,542	-0.15%
2021/01/12	0	0.00	12	43.70	43.65	-12	4,539	-0.26%
2021/01/11	2	43.40	1	43.75	43.85	1	4,468	0.02%
2021/01/08	5	43.44	1	43.30	43.60	4	4,424	0.09%
2021/01/07	12	43.09	9	43.32	43.30	3	4,364	0.07%
2021/01/06	1	42.70	2	42.90	42.75	-1	4,307	-0.02%
2020/12/31	1	42.70	0	0.00	42.90	1	4,239	0.02%
2020/12/30	1	42.80	0	0.00	42.85	1	4,225	0.02%
2020/12/29	3	42.83	2	42.88	42.85	1	4,201	0.02%
2020/12/28	2	42.78	1	42.90	42.75	1	4,203	0.02%
2020/12/24	0.1	42.10	1	42.30	42.30	-0.9	4,177	-0.02%
2020/12/21	1	42.20	0.9	42.20	42.45	0.1	4,374	0.00%
2020/12/18	1	42.05	0	0.00	42.15	1	4,440	0.02%
2020/12/17	0	0.00	1	42.40	42.30	-1	4,440	-0.02%
2020/12/16	2	42.58	3	42.65	42.80	-1	4,477	-0.02%
2020/12/14	2	42.25	2	42.53	42.45	0	4,436	0.00%
2020/12/10	0	0.00	1	42.05	42.20	-1	4,401	-0.02%
2020/12/09	2	42.25	2	42.33	42.15	0	4,362	0.00%
2020/12/08	0	0.00	11	42.00	42.05	-11	4,289	-0.26%
2020/12/04	2	41.55	11	41.76	41.75	-9	4,172	-0.22%
2020/12/02	1	41.35	0	0.00	41.60	1	4,056	0.02%
2020/12/01	13	41.80	6	42.08	41.80	7	3,975	0.18%
2020/11/30	4	42.30	9	42.03	42.65	-5	3,794	-0.13%
2020/11/27	23	40.50	1	40.65	40.65	22	3,365	0.65%
2020/11/26	2	40.35	1	40.30	40.35	1	3,292	0.03%
2020/11/23	0	0.00	1	40.30	40.15	-1	3,224	-0.03%
2020/11/20	0	0.00	7	40.30	40.05	-7	3,209	-0.22%
2020/11/18	0.1	40.50	0	0.00	40.50	0.1	3,207	0.00%
2020/11/17	0	0.00	0	40.50	40.35	0	3,212	0.00%
2020/11/12	0	0.00	1	40.25	40.30	-1	3,289	-0.03%
2020/11/05	1	39.20	0	0.00	39.25	1	3,322	0.03%
2020/10/30	2	38.80	1	39.15	38.80	1	3,430	0.03%
2020/10/29	0	0.00	4	39.00	39.00	-4	3,453	-0.12%
2020/10/28	0	0.00	2	39.50	39.65	-2	3,482	-0.06%
2020/10/26	0	0.00	1	39.45	39.40	-1	3,768	-0.03%
2020/10/23	1	39.10	4	39.20	39.20	-3	3,879	-0.08%
2020/10/22	0	0.00	3	39.45	39.45	-3	4,000	-0.07%
2020/10/21	0	0.00	1	39.60	39.15	-1	4,017	-0.02%
2020/10/20	7	39.10	0	0.00	39.15	7	4,120	0.17%
2020/10/16	0	0.00	0.2	39.40	39.45	-0.2	4,327	0.00%
2020/10/07	1	39.30	0	0.00	39.30	1	4,867	0.02%
2020/10/06	0	0.00	5	39.15	39.35	-5	4,921	-0.10%
2020/10/05	0.1	38.90	0	0.00	38.65	0.1	4,953	0.00%
2020/09/30	1	38.95	0	0.00	38.90	1	4,992	0.02%
2020/09/29	0	0.00	10	38.60	38.65	-10	5,021	-0.20%
2020/09/28	2	38.30	1	38.50	38.60	1	5,062	0.02%
2020/09/24	1	38.05	0	0.00	37.75	1	5,022	0.02%
2020/09/23	4	38.40	0	0.00	38.55	4	4,941	0.08%
2020/09/21	1.2	39.38	0	0.00	39.15	1.2	4,844	0.02%
2020/09/18	1	39.50	1	39.85	39.80	0	4,845	0.00%
2020/09/17	0	0.00	1	39.75	39.80	-1	4,823	-0.02%
2020/09/09	0	0.00	1	40.35	40.30	-1	4,927	-0.02%
2020/09/07	0	0.00	1	40.10	40.10	-1	4,969	-0.02%
2020/09/04	1	40.00	0	0.00	40.40	1	4,988	0.02%
2020/09/03	1	40.60	0	0.00	40.45	1	4,938	0.02%
2020/09/02	0	0.00	4	40.40	40.80	-4	4,944	-0.08%
2020/09/01	2	40.50	4	40.50	40.35	-2	5,006	-0.04%
2020/08/31	2	41.10	1	41.60	41.10	1	5,000	0.02%
2020/08/28	0	0.00	1	41.45	41.45	-1	4,933	-0.02%
2020/08/27	1	41.40	1	41.40	41.50	0	4,963	0.00%
2020/08/26	1	41.20	0	0.00	41.55	1	4,959	0.02%
2020/08/25	3	41.47	1	41.50	41.50	2	4,974	0.04%
2020/08/24	1	40.95	4	40.53	41.00	-3	5,052	-0.06%
2020/08/20	0	0.00	20	39.91	40.10	-20	5,022	-0.40%
2020/08/19	4	41.29	4	41.46	41.00	0	4,971	0.00%
2020/08/17	4	40.70	0	0.00	40.70	4	4,913	0.08%
2020/08/14	1	40.45	0	0.00	40.55	1	4,894	0.02%
2020/08/13	9	40.73	0	0.00	40.50	9	4,885	0.18%
2020/08/12	1	40.00	7	40.34	40.60	-6	4,865	-0.12%
2020/08/11	1	40.30	1	40.35	40.35	0	4,835	0.00%
2020/08/07	2	40.30	1	40.25	39.95	1	4,815	0.02%
2020/08/06	0.5	40.25	0	0.00	40.25	0.5	4,828	0.01%
2020/08/05	0	0.00	8	40.30	40.25	-8	4,817	-0.17%
2020/08/04	1	39.90	0	0.00	40.15	1	4,783	0.02%
2020/08/03	10	39.58	0	0.00	39.50	10	4,718	0.21%
2020/07/31	3	40.07	0	0.00	39.90	3	4,649	0.06%
2020/07/30	5	43.35	4	43.31	43.50	1	4,432	0.02%
2020/07/29	5	43.40	0	0.00	43.60	5	4,338	0.12%
2020/07/28	6	43.54	1	43.65	43.60	5	4,249	0.12%
2020/07/27	2	44.08	0	0.00	44.25	2	4,148	0.05%
2020/07/24	3	44.18	1	44.40	44.50	2	4,044	0.05%
2020/07/23	2	44.13	1.1	44.53	44.50	0.9	3,914	0.02%
2020/07/22	2	44.15	2	44.33	44.50	0	3,816	0.00%
2020/07/21	2	43.50	2	44.18	44.15	0	3,705	0.00%
2020/07/20	12	43.54	9	43.49	43.80	3	3,620	0.08%
2020/07/17	1	43.45	7	43.15	43.25	-6	3,515	-0.17%
2020/07/16	1	42.15	3.2	42.26	42.30	-2.2	3,368	-0.06%
2020/07/15	1	42.00	0	0.00	42.00	1	3,298	0.03%
2020/07/13	0	0.00	1	41.75	41.80	-1	3,244	-0.03%
2020/07/10	1	41.40	0	0.00	41.45	1	3,202	0.03%
2020/07/09	0	0.00	1	41.25	41.30	-1	3,184	-0.03%
2020/07/08	2	40.98	2	40.95	41.15	0	3,131	0.00%
2020/07/07	0	0.00	3	41.05	41.15	-3	3,088	-0.10%
2020/07/06	0	0.00	3	41.18	41.15	-3	3,055	-0.10%
2020/07/03	0	0.00	2	40.83	40.80	-2	3,017	-0.07%
2020/07/02	0	0.00	2	40.28	40.55	-2	2,996	-0.07%
2020/07/01	3	39.80	0	0.00	39.85	3	2,986	0.10%
2020/06/29	3	39.00	2	39.08	39.10	1	2,968	0.03%
2020/06/24	0.9	39.45	1	39.65	39.45	-0.1	2,928	0.00%
2020/06/23	1	39.40	0	0.00	39.30	1	2,942	0.03%
2020/06/18	6	39.04	0	0.00	39.00	6	2,910	0.21%
2020/06/16	0	0.00	1	39.00	39.00	-1	3,001	-0.03%
2020/06/15	4	38.93	0	0.00	38.80	4	3,126	0.13%
2020/06/12	0	0.00	2	38.95	39.30	-2	3,166	-0.06%
2020/06/11	3	40.07	0	0.00	39.95	3	3,240	0.09%
2020/06/10	0	0.00	2	40.53	40.65	-2	3,264	-0.06%
2020/06/09	2	40.45	0	0.00	40.45	2	3,367	0.06%
2020/06/04	2	40.35	1	40.30	40.30	1	3,454	0.03%
2020/06/03	2	40.10	0	0.00	40.25	2	3,489	0.06%
2020/06/02	1	39.75	1	39.60	39.80	0	3,487	0.00%
2020/06/01	0	0.00	5	39.69	39.50	-5	3,488	-0.14%
2020/05/29	10	39.20	0	0.00	39.25	10	3,484	0.29%
2020/05/27	0	0.00	1	39.25	39.20	-1	3,456	-0.03%
2020/05/26	0.1	39.20	3	39.40	39.35	-2.9	3,518	-0.08%
2020/05/21	0	0.00	1	39.05	39.20	-1	3,551	-0.03%
2020/05/20	0	0.00	2	39.05	38.95	-2	3,564	-0.06%
2020/05/15	0	0.00	2	39.10	38.95	-2	3,613	-0.06%
2020/05/14	1	38.85	0	0.00	39.05	1	3,608	0.03%
2020/05/13	1	39.40	2	39.20	39.25	-1	3,587	-0.03%
2020/05/11	0	0.00	1	38.95	38.80	-1	3,601	-0.03%
2020/05/05	1	38.15	0	0.00	38.10	1	3,603	0.03%
2020/04/29	1	38.65	3	38.65	38.65	-2	3,619	-0.06%
2020/04/23	1	37.55	0	0.00	37.50	1	3,754	0.03%
2020/04/17	0	0.00	4	37.90	37.75	-4	3,729	-0.11%
2020/04/15	1	37.55	0	0.00	37.45	1	3,713	0.03%
2020/04/14	0	0.00	6	36.98	37.25	-6	3,748	-0.16%
2020/04/10	1	36.50	0	0.00	36.80	1	3,776	0.03%
2020/04/06	0	0.00	1	35.55	36.20	-1	3,737	-0.03%
2020/04/01	1	35.20	0	0.00	35.00	1	3,691	0.03%
2020/03/30	0	0.00	0.1	34.95	34.90	-0.1	3,647	0.00%
2020/03/27	0	0.00	2	35.60	35.35	-2	3,661	-0.05%
2020/03/26	3	35.68	2	35.48	35.80	1	3,664	0.03%
2020/03/25	1	35.00	4	34.91	34.65	-3	3,681	-0.08%
2020/03/24	0.4	33.50	2	33.58	33.50	-1.6	3,656	-0.04%
2020/03/23	0	0.00	3	32.27	31.65	-3	3,641	-0.08%
2020/03/20	8.1	32.86	1	33.50	33.25	7.1	3,645	0.19%
2020/03/19	4	32.54	3	32.98	31.45	1	3,558	0.03%
2020/03/18	2.3	34.97	0	0.00	34.90	2.3	3,434	0.07%
2020/03/17	6.3	35.32	1	35.35	35.10	5.3	3,354	0.16%
2020/03/16	1	36.55	1	36.80	36.45	0	3,232	0.00%
2020/03/13	13	36.43	7	37.30	37.60	6	3,164	0.19%
2020/03/12	6	37.90	0.1	37.40	37.40	5.9	3,026	0.19%
2020/03/11	0	0.00	1	38.20	38.30	-1	2,912	-0.03%
2020/03/06	0	0.00	3	39.00	39.05	-3	2,824	-0.11%
2020/03/05	0	0.00	8	38.90	39.10	-8	2,784	-0.29%
2020/03/02	1	38.15	0	0.00	38.30	1	2,726	0.04%
2020/02/27	0	0.00	9	38.80	38.80	-9	2,942	-0.31%
2020/02/26	5	38.40	2	38.80	38.90	3	2,915	0.10%
2020/02/25	0.1	38.90	1	38.55	38.90	-0.9	2,890	-0.03%
2020/02/24	1	38.80	0	0.00	39.00	1	2,929	0.03%
2020/02/20	0	0.00	2	39.30	39.30	-2	2,938	-0.07%
2020/02/14	0	0.00	1	39.10	39.00	-1	3,203	-0.03%
2020/02/12	7	38.77	0	0.00	38.85	7	3,230	0.22%
2020/02/11	0	0.00	5	38.50	38.55	-5	3,224	-0.16%
2020/02/10	2	38.20	0	0.00	38.25	2	3,223	0.06%
2020/02/07	1	38.15	0	0.00	38.10	1	3,241	0.03%
2020/02/03	11	37.79	0	0.00	37.85	11	3,350	0.33%
2020/01/31	2	38.25	0	0.00	38.00	2	3,320	0.06%
2020/01/30	11	38.00	2	38.10	37.95	9	3,303	0.27%
2020/01/20	0	0.00	0.2	38.95	39.00	-0.2	3,223	-0.01%
2020/01/17	0	0.00	0.4	38.90	39.05	-0.4	3,278	-0.01%
2020/01/16	0	0.00	8.8	38.98	39.05	-8.8	3,316	-0.27%
2020/01/15	2	38.58	0	0.00	38.60	2	3,330	0.06%
2020/01/14	0	0.00	1	38.70	38.80	-1	3,388	-0.03%
2020/01/09	1	38.00	0	0.00	37.95	1	3,478	0.03%
2020/01/08	6	38.01	1	38.00	38.00	5	3,499	0.14%
2020/01/07	1	38.60	0	0.00	38.45	1	3,521	0.03%
2020/01/06	1	39.00	0	0.00	38.85	1	3,571	0.03%
2019/12/31	3	39.10	0	0.00	39.10	3	3,689	0.08%
2019/12/30	0	0.00	10	39.25	39.15	-10	3,707	-0.27%
2019/12/23	5	39.00	0	0.00	39.45	5	3,789	0.13%
2019/12/20	1	39.00	0	0.00	39.10	1	3,783	0.03%
2019/12/19	1	38.80	0	0.00	39.00	1	3,724	0.03%
2019/12/18	4	38.88	1	38.85	39.05	3	3,732	0.08%
2019/12/16	1	38.60	0	0.00	38.60	1	3,654	0.03%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/09	5	38.15	0	0.00	38.20	5	3,642	0.14%
2019/12/05	0	0.00	1	38.10	38.10	-1	3,639	-0.03%
2019/12/02	2.5	37.85	0	0.00	37.85	2.5	3,601	0.07%
2019/11/29	1	37.80	0	0.00	37.95	1	3,597	0.03%
2019/11/28	0	0.00	1	37.90	37.90	-1	3,615	-0.03%
2019/11/26	1	37.75	0.1	37.85	37.75	0.9	3,604	0.02%
2019/11/21	1.5	38.12	0	0.00	38.15	1.5	3,330	0.05%
2019/11/19	4	38.15	3	38.45	38.30	1	3,290	0.03%
2019/11/18	0	0.00	2	38.40	38.50	-2	3,362	-0.06%
2019/11/15	1	38.55	0	0.00	38.25	1	3,432	0.03%
2019/11/14	2	38.30	3	38.48	38.50	-1	3,474	-0.03%
2019/11/13	11.4	39.25	19	39.24	39.00	-7.7	3,496	-0.22%
2019/11/07	2	38.28	0	0.00	38.35	2	3,328	0.06%
2019/11/01	1	38.25	0	0.00	38.40	1	3,325	0.03%
2019/10/30	0	0.00	1	38.35	38.40	-1	3,311	-0.03%
2019/10/24	4	38.05	1	38.30	37.90	3	3,173	0.09%
2019/10/23	0	0.00	1	37.60	37.95	-1	3,118	-0.03%
2019/10/21	1	37.15	1	37.75	37.25	0	3,045	0.00%
2019/10/18	2	37.45	0	0.00	37.05	2	2,983	0.07%
2019/10/17	5	37.39	1	37.60	37.65	4	2,921	0.14%
2019/10/16	0	0.00	1	37.15	37.35	-1	2,896	-0.03%
2019/10/15	18	36.80	0	0.00	36.90	18	2,876	0.63%
2019/10/14	1	36.85	1	37.40	37.00	0	2,843	0.00%
2019/10/09	2	37.08	0	0.00	36.75	2	2,781	0.07%
2019/10/08	3	37.07	1	37.20	37.50	2	2,706	0.07%
2019/10/07	0.2	37.90	0	0.00	37.90	0.2	2,643	0.01%
2019/10/03	11	38.10	0	0.00	38.25	11	2,558	0.43%
2019/09/27	1	38.20	0	0.00	38.20	1	2,540	0.04%
2019/09/26	1.1	38.41	0	0.00	38.35	1.1	2,538	0.04%
2019/09/25	1	38.60	0	0.00	38.65	1	2,520	0.04%
2019/09/23	1	39.25	0	0.00	39.20	1	2,449	0.04%
2019/09/19	1	39.40	0	0.00	39.50	1	2,472	0.04%
2019/09/12	2	39.63	0	0.00	39.60	2	2,499	0.08%
2019/09/11	0	39.45	0	0.00	39.60	0	2,525	0.00%
2019/09/03	0.1	39.00	0	0.00	38.90	0.1	2,568	0.00%
2019/09/02	1	39.20	0	0.00	39.20	1	2,573	0.04%
2019/08/30	0	0.00	1	39.45	39.75	-1	2,584	-0.04%
2019/08/29	0.1	38.90	0	0.00	39.00	0.1	2,564	0.00%
2019/08/26	5	38.00	0	0.00	37.90	5	2,587	0.19%
2019/08/22	2	38.60	0	0.00	38.40	2	2,589	0.08%
2019/08/21	5	38.35	0	0.00	38.20	5	2,698	0.19%
2019/08/20	5	37.67	2	38.08	38.30	3	2,684	0.11%
2019/08/19	5	40.20	0	0.00	40.20	5	2,599	0.19%
2019/08/16	0	0.00	1	40.20	40.15	-1	2,539	-0.04%
2019/08/15	1	39.00	0	0.00	39.75	1	2,473	0.04%
2019/08/14	2	40.55	0	0.00	40.45	2	2,404	0.08%
2019/08/12	1	40.85	0	0.00	40.65	1	2,350	0.04%
2019/08/02	0	0.00	11	40.86	40.60	-11	2,391	-0.46%
2019/08/01	5	41.20	0	0.00	40.85	5	2,408	0.21%
2019/07/15	0	0.00	1	41.60	41.50	-1	2,553	-0.04%
2019/07/09	0	0.00	1	41.10	40.85	-1	2,541	-0.04%
2019/07/08	0	0.00	5	41.00	41.05	-5	2,538	-0.20%
2019/07/05	0	0.00	2	41.15	41.20	-2	2,542	-0.08%
2019/07/02	0	0.00	0.8	40.50	40.70	-0.8	2,599	-0.03%
2019/06/25	1	40.25	0	0.00	39.95	1	2,583	0.04%
2019/06/21	2	40.45	0	0.00	40.20	2	2,584	0.08%
2019/06/19	6	40.45	10	40.45	40.60	-4	2,543	-0.16%
2019/06/10	0	0.00	1	39.35	39.50	-1	2,540	-0.04%
2019/06/04	1	38.80	0	0.00	38.80	1	2,559	0.04%
2019/05/31	0	0.00	1	39.50	39.50	-1	2,598	-0.04%
2019/05/30	0.5	38.75	0	0.00	38.60	0.5	2,621	0.02%
2019/05/24	0.5	38.50	0	0.00	38.45	0.5	2,633	0.02%
2019/05/23	10	38.90	13	38.55	38.50	-3	2,633	-0.11%
2019/05/21	0.5	39.30	0	0.00	39.35	0.5	2,646	0.02%
2019/05/20	0	0.00	0	39.15	39.15	0	2,629	0.00%
2019/05/15	1.9	39.17	0	0.00	39.05	1.9	2,619	0.07%
2019/05/14	1	39.05	0	0.00	39.30	1	2,622	0.04%
2019/05/10	1	39.90	0	0.00	39.90	1	2,599	0.04%
2019/05/09	0	0.00	2	40.00	40.15	-2	2,540	-0.08%
2019/05/07	2	40.45	0	0.00	40.45	2	2,441	0.08%
2019/05/02	2.2	41.33	1	41.30	41.35	1.2	2,357	0.05%
2019/04/29	0	0.00	1	40.60	40.90	-1	2,293	-0.04%
2019/04/26	0.2	40.25	0	0.00	40.45	0.2	2,297	0.01%
2019/04/25	1.4	40.37	0	0.00	40.30	1.4	2,305	0.06%
2019/04/24	0	0.00	1	40.50	40.60	-1	2,305	-0.04%
2019/04/23	0	0.00	0.8	40.00	40.10	-0.8	2,305	-0.04%
2019/04/22	2	40.08	0.8	40.05	40.05	1.2	2,323	0.05%
2019/04/19	0	0.00	0	40.20	40.40	0	2,333	0.00%
2019/04/18	0.2	40.15	0	0.00	40.15	0.2	2,345	0.01%
2019/04/17	0	0.00	1	40.60	40.60	-1	2,387	-0.04%
2019/04/16	2	40.13	0	0.00	40.30	2	2,392	0.08%
2019/04/11	2	40.28	0	0.00	40.05	2	2,472	0.08%
2019/04/01	2	40.35	2	40.50	40.70	0	2,412	0.00%
2019/03/18	4	39.70	0	0.00	39.85	4	2,499	0.16%
2019/03/07	0.4	38.75	0	0.00	38.70	0.4	2,649	0.02%
2019/03/05	1	38.80	0	0.00	38.80	1	2,607	0.04%
2019/03/04	6	39.31	2	39.13	39.20	4	2,580	0.16%
2019/02/25	0	0.00	1	39.50	39.60	-1	2,420	-0.04%
2019/02/20	8	38.77	0	0.00	38.90	8	2,422	0.33%
2019/02/19	0	0.00	3	38.80	39.00	-3	2,418	-0.12%
2019/02/15	1	39.00	0	0.00	38.80	1	2,504	0.04%
2019/02/13	0.6	38.60	0	0.00	38.80	0.6	2,521	0.02%
2019/02/11	2	38.73	0	0.00	38.50	2	2,543	0.08%
2019/01/30	1	38.90	0	0.00	38.95	1	2,554	0.04%
2019/01/25	0	0.00	3	38.80	38.75	-3	2,624	-0.11%
2019/01/18	1	37.90	0	0.00	38.15	1	2,722	0.04%
2019/01/07	0	0.00	1	37.40	37.40	-1	2,866	-0.03%
2019/01/04	0.1	36.95	0	0.00	36.95	0.1	2,940	0.00%
2019/01/03	0	0.00	0.4	36.95	36.95	-0.4	3,148	-0.01%
2018/12/27	0	0.00	2	36.85	36.70	-2	3,306	-0.06%
2018/12/26	0.2	36.75	1	36.65	36.75	-0.8	3,367	-0.02%
2018/12/20	0	0.00	7	36.05	36.15	-7	3,599	-0.19%
2018/12/19	0.3	36.10	0	0.00	36.00	0.3	3,602	0.01%
2018/12/18	1	36.20	0	0.00	36.00	1	3,620	0.03%
2018/12/13	1	36.55	0	0.00	36.60	1	3,668	0.03%
2018/12/10	0.3	36.55	0	0.00	36.55	0.3	3,841	0.01%
2018/12/05	2	37.00	0	0.00	36.85	2	3,847	0.05%
2018/11/30	1	37.35	0	0.00	37.50	1	3,875	0.03%
2018/11/20	2	36.88	2	36.95	36.55	0	4,037	0.00%
2018/11/15	5	36.99	0	0.00	36.95	5	4,110	0.12%
2018/11/12	2	35.83	0	0.00	35.70	2	4,136	0.05%
2018/11/08	1	36.55	0	0.00	36.50	1	4,173	0.02%
2018/11/06	1	36.60	0	0.00	36.50	1	4,207	0.02%
2018/11/01	0	0.00	1	37.55	37.45	-1	4,308	-0.02%
2018/10/31	0	0.00	1	36.15	36.75	-1	4,292	-0.02%
2018/10/29	1	36.20	0	0.00	35.60	1	4,332	0.02%
2018/10/22	0.1	37.00	0	0.00	36.60	0.1	4,563	0.00%
2018/10/17	4	37.45	0	0.00	37.35	4	4,588	0.09%
2018/10/15	1	37.40	0	0.00	37.25	1	4,693	0.02%
2018/10/12	1	37.10	0	0.00	37.25	1	4,718	0.02%
2018/10/05	2.1	38.66	0	0.00	38.95	2.1	4,377	0.05%
2018/10/04	1	38.85	0	0.00	38.85	1	4,357	0.02%
2018/10/03	1.4	39.07	0	0.00	39.10	1.4	4,315	0.03%
2018/10/02	1.1	39.91	0	0.00	39.75	1.1	4,298	0.03%
2018/10/01	0	0.00	0.8	41.00	40.95	-0.8	4,278	-0.02%
2018/09/19	0	0.00	0.1	37.75	37.90	-0.1	4,310	0.00%
2018/09/18	1	37.50	0	0.00	37.55	1	4,367	0.02%
2018/09/17	0	0.00	0.2	37.80	37.80	-0.2	4,472	0.00%
2018/09/14	0	0.00	1	37.60	37.75	-1	4,509	-0.02%
2018/09/10	1	37.45	10	37.10	37.30	-9	4,705	-0.19%
2018/09/07	1	37.70	5	37.96	37.65	-4	4,725	-0.08%
2018/09/03	0.2	38.80	0	0.00	38.75	0.2	4,697	0.00%
2018/08/31	1.2	38.57	0	0.00	38.90	1.2	4,706	0.03%
2018/08/29	1	39.20	0	0.00	39.30	1	4,727	0.02%
2018/08/28	3	38.90	0	0.00	39.40	3	4,775	0.06%
2018/08/16	1	38.85	0	0.00	39.15	1	4,929	0.02%
2018/08/15	1	39.50	0	0.00	39.50	1	4,949	0.02%
2018/08/08	0	0.00	1	41.20	40.90	-1	5,104	-0.02%
2018/08/07	2	40.38	0	0.00	40.20	2	5,152	0.04%
2018/08/01	1	41.75	0	0.00	41.75	1	5,246	0.02%
2018/07/25	2	41.10	0	0.00	41.10	2	5,388	0.04%
2018/07/24	0	0.00	3	43.68	43.65	-3	5,344	-0.06%
2018/07/20	0	0.00	5	44.14	44.25	-5	5,257	-0.10%
2018/07/18	0	0.00	1	44.35	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	5	44.00	0	0.00	43.95	5	5,170	0.10%
2018/07/13	0	0.00	5	43.96	44.00	-5	5,227	-0.10%
2018/07/12	0	0.00	5	43.50	43.80	-5	5,189	-0.10%
2018/07/09	2	42.95	0	0.00	42.90	2	5,022	0.04%
2018/06/28	1	43.00	0	0.00	43.20	1	4,945	0.02%
2018/06/27	1	43.15	0	0.00	43.20	1	4,950	0.02%
2018/06/26	0	0.00	2	43.68	43.90	-2	4,874	-0.04%
2018/06/25	2	42.95	0	0.00	42.95	2	4,740	0.04%
2018/06/22	0	0.00	2	43.90	43.85	-2	4,705	-0.04%
2018/06/19	0	0.00	1	43.90	43.90	-1	4,550	-0.02%
2018/06/15	1	42.85	0	0.00	43.00	1	4,421	0.02%
2018/06/14	0	0.00	1	43.50	43.40	-1	4,362	-0.02%
2018/06/08	2	43.63	1	43.60	43.55	1	4,333	0.02%
2018/06/06	0	0.00	0.4	44.00	44.30	-0.4	4,301	-0.01%
2018/06/05	0	0.00	4	43.95	43.95	-4	4,271	-0.09%
2018/06/04	0	0.00	4.1	43.59	43.85	-4.1	4,222	-0.10%
2018/05/30	0	0.00	1	42.85	42.80	-1	3,947	-0.03%
2018/05/29	1	43.10	0	0.00	43.10	1	3,976	0.03%
2018/05/28	0	0.00	2	42.98	43.10	-2	4,010	-0.05%
2018/05/23	0	0.00	1	42.35	42.60	-1	4,129	-0.02%
2018/05/22	1	42.75	0	0.00	42.80	1	4,110	0.02%
2018/05/21	0	0.00	5	42.76	42.80	-5	4,195	-0.12%
2018/05/18	0	0.00	2	42.48	42.50	-2	4,244	-0.05%
2018/05/16	1	42.40	2	42.38	42.50	-1	4,500	-0.02%
2018/05/14	0	0.00	2	41.75	41.75	-2	4,591	-0.04%
2018/05/11	0	0.00	9	41.38	41.50	-9	4,647	-0.19%
2018/05/07	13	40.77	1	41.35	40.45	12	4,653	0.26%
2018/05/04	0	0.00	1	40.80	40.75	-1	4,581	-0.02%
2018/05/03	0	0.00	2	39.85	40.20	-2	4,451	-0.04%
2018/04/24	0	0.00	1	39.20	39.60	-1	4,404	-0.02%
2018/04/23	0	0.00	1	39.80	39.80	-1	4,396	-0.02%
2018/04/19	1	40.05	0	0.00	40.05	1	4,409	0.02%
2018/04/17	0.1	39.30	0	0.00	39.40	0.1	4,356	0.00%
2018/04/16	0	0.00	1	39.35	39.40	-1	4,339	-0.02%
2018/04/13	0	39.40	0	0.00	39.40	0	4,367	0.00%
2018/04/12	5	39.15	0	0.00	39.35	5	4,377	0.11%
2018/04/10	0	0.00	1	38.95	38.95	-1	4,344	-0.02%
2018/03/30	0	0.00	2	38.30	38.30	-2	4,294	-0.05%
2018/03/29	1	37.65	14	37.59	37.70	-13	4,225	-0.31%
2018/03/28	0	0.00	1	37.70	37.70	-1	4,201	-0.02%
2018/03/27	0	0.00	1	37.75	37.70	-1	4,196	-0.02%
2018/03/23	1	37.25	2	37.60	37.65	-1	4,201	-0.02%
2018/03/22	0	0.00	2	38.10	38.15	-2	4,191	-0.05%
2018/03/19	1	37.85	2	37.85	37.95	-1	4,348	-0.02%
2018/03/16	0	0.00	2	37.70	37.85	-2	4,343	-0.05%
2018/03/15	0	0.00	1	37.65	37.60	-1	4,275	-0.02%
2018/03/14	0	0.00	1	37.75	37.85	-1	4,270	-0.02%
2018/03/13	0	0.00	1	37.65	37.75	-1	4,280	-0.02%
2018/03/12	4	37.49	0	0.00	37.50	4	4,297	0.09%
2018/03/05	0	0.00	1	37.15	36.80	-1	4,529	-0.02%
2018/03/02	2	36.70	1	36.90	37.20	1	4,519	0.02%
2018/02/27	1	37.55	0	0.00	37.50	1	4,453	0.02%
2018/02/26	0	0.00	4	37.45	37.30	-4	4,403	-0.09%
2018/02/22	1	36.60	1	36.65	36.65	0	4,358	0.00%
2018/02/21	2	36.38	0	0.00	36.70	2	4,342	0.05%
2018/02/12	2	35.80	1	35.70	35.80	1	4,233	0.02%
2018/02/09	6	35.72	0	0.00	36.15	6	4,138	0.14%
2018/02/08	3	36.53	5	36.50	36.50	-2	3,947	-0.05%
2018/02/06	4	36.73	1	36.85	36.70	3	3,695	0.08%
2018/02/05	3	37.77	15	37.75	37.90	-12	3,472	-0.35%
2018/02/02	4	38.86	0	0.00	38.50	4	3,341	0.12%
2018/02/01	1	39.55	0	0.00	39.45	1	3,276	0.03%
2018/01/25	10	39.95	0	0.00	39.85	10	3,223	0.31%
2018/01/24	0	0.00	1	39.50	39.70	-1	3,206	-0.03%
2018/01/23	5	39.95	0	0.00	39.70	5	3,212	0.16%
2018/01/19	6	40.16	0	0.00	40.20	6	3,146	0.19%
2018/01/17	5	40.30	0	0.00	40.35	5	3,099	0.16%
2018/01/09	6	40.23	0	0.00	40.05	6	3,113	0.19%
2018/01/08	0	0.00	2	39.70	39.90	-2	3,127	-0.06%
2018/01/05	0	0.00	0.7	39.85	39.95	-0.7	3,167	-0.02%
2018/01/03	0	0.00	1	39.80	39.95	-1	3,305	-0.03%
2018/01/02	1	39.50	0	0.00	39.55	1	3,294	0.03%