大聯大 (3702)-元大-台中中港券商分點個股進出

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
70.6
漲跌
▼1.9
漲幅
-2.62%
成交量
9,332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(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－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/11/22	4.1	71.60	0	0.00	70.60	4.1	5,763	0.07%
2024/11/21	2	72.90	0	0.00	72.50	2	5,655	0.04%
2024/11/20	2	74.40	2	75.50	74.40	0	5,570	0.00%
2024/11/18	1	76.90	1	77.50	75.70	0	5,396	0.00%
2024/11/15	4	76.10	0	0.00	75.40	4	5,311	0.08%
2024/11/14	14	76.11	0	0.00	75.90	14	5,293	0.26%
2024/11/13	10	74.88	0	0.00	76.30	10	5,237	0.19%
2024/11/12	1	74.20	0	0.00	75.00	1	5,180	0.02%
2024/11/11	2	75.35	0	0.00	75.60	2	5,114	0.04%
2024/11/08	0	77.00	0	0.00	76.60	0	5,074	0.00%
2024/11/06	0	73.10	0	0.00	73.50	0	5,125	0.00%
2024/11/05	0	0.00	2	72.40	72.90	-2	5,154	-0.04%
2024/11/04	1	73.80	0	0.00	73.20	1	5,214	0.02%
2024/11/01	0.1	74.90	0	0.00	76.10	0.1	5,293	0.00%
2024/10/23	2	77.30	0	0.00	77.00	2	5,508	0.04%
2024/10/21	1	77.80	0	0.00	77.50	1	5,707	0.02%
2024/10/17	0	0.00	1	78.80	77.50	-1	5,876	-0.02%
2024/10/14	4	76.95	0	0.00	76.80	4	6,101	0.07%
2024/10/11	0	0.00	2	76.25	76.20	-2	6,180	-0.03%
2024/10/07	0	0.00	1	75.00	75.20	-1	6,292	-0.02%
2024/10/04	1	74.50	0	0.00	74.60	1	6,280	0.02%
2024/09/30	1	75.00	0	0.00	75.00	1	6,333	0.02%
2024/09/27	0	0.00	2	77.60	77.50	-2	6,582	-0.03%
2024/09/26	2	76.90	1	77.10	76.20	1	6,966	0.01%
2024/09/25	0	0.00	1	76.70	76.50	-1	6,972	-0.01%
2024/09/24	1	75.10	1	76.00	76.00	0	6,942	0.00%
2024/09/23	1	75.80	0	0.00	75.80	1	6,957	0.01%
2024/09/19	0.5	74.50	0	0.00	74.80	0.5	6,760	0.01%
2024/09/18	2	74.00	0	0.00	73.60	2	6,684	0.03%
2024/09/16	6.1	74.24	0	0.00	74.30	6.1	6,740	0.09%
2024/09/13	2.1	74.95	0	0.00	74.20	2.1	6,731	0.03%
2024/09/12	2	74.35	0	0.00	74.10	2	6,717	0.03%
2024/09/11	0.1	74.60	0	0.00	74.00	0.1	6,745	0.00%
2024/09/06	0.2	77.10	0	0.00	76.30	0.2	6,601	0.00%
2024/09/05	0	0.00	1	76.70	77.40	-1	6,584	-0.02%
2024/09/04	1.2	77.73	0	0.00	77.20	1.2	6,572	0.02%
2024/09/02	0	0.00	1	80.60	80.30	-1	6,495	-0.02%
2024/08/28	0.5	80.52	0	0.00	80.00	0.5	6,534	0.01%
2024/08/27	0	0.00	1.2	80.12	80.10	-1.2	6,878	-0.02%
2024/08/26	2	80.90	0.8	81.33	80.40	1.2	6,932	0.02%
2024/08/23	0.1	80.80	0	0.00	80.50	0.1	7,030	0.00%
2024/08/21	0.1	81.50	0	0.00	81.50	0.1	7,149	0.00%
2024/08/20	1.1	82.90	0	0.00	82.40	1.1	7,170	0.02%
2024/08/14	1	85.30	0	0.00	85.50	1	7,843	0.01%
2024/08/12	0.1	85.90	0	0.00	86.30	0.1	7,995	0.00%
2024/08/07	3	84.70	0	0.00	83.70	3	7,943	0.04%
2024/08/06	0	0.00	121.1	80.75	83.10	-121.1	7,970	-1.52%	大賣/鉅額交易
2024/08/05	2.1	80.83	3.2	81.05	80.20	-1.1	7,926	-0.01%
2024/08/01	0.1	86.51	0	0.00	86.00	0.1	7,837	0.00%
2024/07/31	0	85.20	0.2	85.00	85.90	-0.1	7,876	0.00%
2024/07/30	1.2	85.56	1	85.40	85.20	0.2	7,881	0.00%
2024/07/29	0	0.00	1	86.80	86.00	-1	7,883	-0.01%
2024/07/19	1	94.30	0.1	94.00	94.20	0.9	7,717	0.01%
2024/07/17	1	96.10	0.1	94.50	94.50	0.9	7,588	0.01%
2024/07/16	6	100.83	6	101.42	98.10	0	7,577	0.00%
2024/07/15	0	0.00	1	100.97	101.00	-1	7,587	-0.01%
2024/07/09	0	0.00	1.1	91.23	92.90	-1.1	7,556	-0.01%
2024/07/08	0	0.00	2.7	90.92	91.20	-2.7	7,573	-0.03%
2024/07/05	2	92.40	0.5	92.00	92.60	1.5	7,593	0.02%
2024/07/04	2	92.90	2.5	91.08	93.70	-0.5	7,602	-0.01%
2024/07/03	1	88.70	4	88.50	90.30	-3	7,446	-0.04%
2024/07/02	6.3	83.69	0	0.00	83.50	6.3	7,282	0.09%
2024/07/01	0	0.00	1	90.80	90.90	-1	6,843	-0.01%
2024/06/27	0	0.00	2	87.30	89.70	-2	6,826	-0.03%
2024/06/25	2	88.90	0	0.00	90.00	2	7,274	0.03%
2024/06/24	5.1	87.85	3.1	87.24	88.50	2	7,495	0.03%
2024/06/21	0	0.00	5	87.80	87.40	-5	7,602	-0.07%
2024/06/20	1	89.70	1	89.60	89.80	0	7,565	0.00%
2024/06/19	6	89.55	0.1	89.20	89.00	5.9	7,624	0.08%
2024/06/18	1	87.40	1	88.20	88.40	0	7,755	0.00%
2024/06/12	0.2	86.20	1	86.40	85.60	-0.8	9,229	-0.01%
2024/06/04	1	86.00	0	0.00	86.00	1	10,371	0.01%
2024/06/03	5.1	86.01	0	0.00	86.50	5.1	10,727	0.05%
2024/05/31	0.1	84.96	0	0.00	86.20	0.1	10,861	0.00%
2024/05/30	1	85.90	0	0.00	86.10	1	10,666	0.01%
2024/05/29	2.1	86.51	0	0.00	86.00	2.1	10,642	0.02%
2024/05/22	1.1	88.67	0	0.00	87.50	1.1	10,586	0.01%
2024/05/21	2.2	88.63	1	89.20	88.40	1.2	10,472	0.01%
2024/05/20	0	0.00	1.5	92.66	94.00	-1.5	10,286	-0.01%
2024/05/17	2	87.20	0	0.00	87.60	2	10,140	0.02%
2024/05/16	0.1	87.50	2	87.80	86.50	-1.9	10,050	-0.02%
2024/05/15	0.5	88.90	0	0.00	87.50	0.5	10,017	0.00%
2024/05/14	1	89.70	0	0.00	89.00	1	10,011	0.01%
2024/05/13	1	90.90	0	0.00	91.10	1	10,002	0.01%
2024/05/10	0	0.00	2	91.55	92.10	-2	9,992	-0.02%
2024/05/09	0	0.00	2	89.95	89.60	-2	9,949	-0.02%
2024/05/07	0	0.00	3	92.30	93.00	-3	9,960	-0.03%
2024/05/06	3	91.53	0	0.00	91.80	3	9,905	0.03%
2024/05/03	6	90.93	10	91.28	91.80	-4	9,914	-0.04%
2024/05/02	1	90.00	1	90.00	89.70	0	9,879	0.00%
2024/04/26	0.5	85.96	0	0.00	85.10	0.5	9,937	0.01%
2024/04/25	0.2	85.10	0	0.00	84.80	0.2	9,925	0.00%
2024/04/23	2	84.90	1	86.60	85.10	1	10,190	0.01%
2024/04/22	3	87.80	0	0.00	86.70	3	10,214	0.03%
2024/04/19	1	88.00	1	87.20	88.70	0	10,163	0.00%
2024/04/18	1	89.90	1	89.70	89.30	0	9,968	0.00%
2024/04/17	0	0.00	1	91.20	92.40	-1	9,978	-0.01%
2024/04/16	8	89.34	2	88.50	89.60	6	9,949	0.06%
2024/04/15	2	91.40	2	92.05	91.10	0	9,846	0.00%
2024/04/11	0	0.00	1.1	90.40	91.00	-1.1	9,853	-0.01%
2024/04/10	0.2	90.99	0	0.00	89.90	0.2	9,862	0.00%
2024/04/09	1	90.20	2	89.80	89.70	-1	9,885	-0.01%
2024/03/29	1.1	93.68	1	94.50	95.90	0.1	9,768	0.00%
2024/03/28	4.1	96.76	2	97.40	96.00	2.1	9,508	0.02%
2024/03/27	4	93.28	4.2	94.97	95.60	-0.2	9,446	0.00%
2024/03/26	2	88.95	4	89.80	89.90	-2	9,369	-0.02%
2024/03/25	0	0.00	1	89.10	89.50	-1	9,474	-0.01%
2024/03/22	0	0.00	2	89.50	89.20	-2	9,602	-0.02%
2024/03/21	1.1	89.72	1	89.00	90.90	0.1	9,726	0.00%
2024/03/20	2	91.35	4	91.83	90.00	-2	9,777	-0.02%
2024/03/19	9	93.27	4	92.50	91.00	5	9,744	0.05%
2024/03/18	2	92.45	4	91.93	92.50	-2	9,521	-0.02%
2024/03/15	3	87.97	7	88.99	92.10	-4	9,342	-0.04%
2024/03/14	14	87.31	0	0.00	85.70	14	8,740	0.16%
2024/03/13	0	0.00	0.4	95.82	95.20	-0.4	8,494	-0.01%
2024/03/12	1.1	94.45	2	94.35	95.90	-0.9	8,396	-0.01%
2024/03/11	4	94.58	3	92.47	93.50	1	8,348	0.01%
2024/03/08	2	96.55	5.7	98.15	97.30	-3.7	8,303	-0.04%
2024/03/07	4.2	94.30	4.2	96.88	96.20	0.1	7,988	0.00%
2024/03/06	4	93.15	5.1	93.04	92.80	-1.1	7,767	-0.01%
2024/03/05	5	85.68	5	85.54	87.60	0	7,797	0.00%
2024/03/04	3.1	87.72	1	88.10	86.70	2.1	7,743	0.03%
2024/03/01	2.3	90.06	3	88.33	88.70	-0.7	7,836	-0.01%
2024/02/29	1	91.20	0.2	93.20	92.80	0.8	7,841	0.01%
2024/02/27	1	93.10	0.2	92.10	91.70	0.8	7,786	0.01%
2024/02/26	0	0.00	2	92.00	91.60	-2	7,807	-0.03%
2024/02/23	0	0.00	6.1	93.78	94.40	-6.1	7,794	-0.08%
2024/02/22	0	0.00	5	91.40	91.50	-5	7,833	-0.06%
2024/02/21	8	91.11	0	0.00	90.30	8	7,922	0.10%
2024/02/20	2	93.90	5.1	92.98	94.00	-3.1	8,111	-0.04%
2024/02/19	5	88.44	2	88.10	89.00	3	8,077	0.04%
2024/02/16	0	0.00	3	88.30	89.40	-3	8,149	-0.04%
2024/02/15	3	86.57	0	0.00	86.60	3	8,167	0.04%
2024/02/05	1	87.80	4.1	87.68	87.60	-3.1	8,243	-0.04%
2024/02/02	1	88.70	0	0.00	88.50	1	8,277	0.01%
2024/01/31	2	86.90	0	0.00	87.20	2	8,333	0.02%
2024/01/29	0	0.00	1	89.10	89.80	-1	8,375	-0.01%
2024/01/24	0	0.00	1	90.20	89.90	-1	8,852	-0.01%
2024/01/22	0	0.00	0.1	89.20	89.60	-0.1	8,933	0.00%
2024/01/19	0	0.00	1	86.50	86.70	-1	8,907	-0.01%
2024/01/18	2.1	87.13	5.1	86.96	86.80	-3	8,900	-0.03%
2024/01/17	0	0.00	2.1	86.02	86.50	-2.1	8,815	-0.02%
2024/01/16	0	0.00	6.3	83.82	84.30	-6.3	8,651	-0.07%
2024/01/15	0	0.00	2.1	82.60	82.40	-2.1	8,581	-0.02%
2024/01/11	1	80.50	1	82.00	81.70	0	8,635	0.00%
2024/01/10	2	82.00	1	81.80	82.00	1	8,669	0.01%
2024/01/05	1	79.60	1.5	80.77	81.40	-0.5	8,737	-0.01%
2024/01/04	0	0.00	0.5	81.20	81.60	-0.5	8,655	-0.01%
2024/01/03	0	0.00	1	80.30	80.50	-1	8,673	-0.01%
2024/01/02	1.1	80.53	1	80.00	80.40	0.1	8,668	0.00%
2023/12/29	2	80.60	2.1	81.71	81.60	-0.1	8,620	0.00%
2023/12/28	5	83.24	1	83.40	81.40	4	8,657	0.05%
2023/12/27	0	0.00	5	84.40	85.00	-5	8,703	-0.06%
2023/12/26	0	0.00	2	83.30	84.10	-2	8,671	-0.02%
2023/12/25	1	81.90	2	82.50	82.50	-1	8,668	-0.01%
2023/12/22	8	83.48	3.4	83.18	83.40	4.6	8,653	0.05%
2023/12/20	5	81.64	4	82.30	80.60	1	8,331	0.01%
2023/12/19	2	81.40	4	81.38	81.20	-2	8,153	-0.02%
2023/12/18	1	80.90	2	79.80	81.30	-1	7,981	-0.01%
2023/12/15	1	80.40	1	80.80	80.20	0	7,837	0.00%
2023/12/14	3	83.13	3	82.80	82.90	0	7,677	0.00%
2023/12/13	3	84.30	24	84.73	85.00	-21	7,575	-0.28%
2023/12/12	6	83.73	6	82.97	83.30	0	7,609	0.00%
2023/12/11	0.1	79.90	4.7	79.74	80.70	-4.6	7,522	-0.06%
2023/12/08	6	79.03	19	79.06	79.20	-13	7,481	-0.17%
2023/12/07	0.1	78.80	12	78.95	78.90	-11.9	7,484	-0.16%
2023/12/06	2	76.70	8	77.74	78.00	-6	7,417	-0.08%
2023/12/05	3	76.43	5.2	76.66	77.00	-2.2	7,372	-0.03%
2023/12/04	0	0.00	27.5	74.49	75.00	-27.5	7,273	-0.38%
2023/12/01	3.2	74.16	2	75.35	73.30	1.2	7,248	0.02%
2023/11/30	0.2	75.80	11	75.63	77.60	-10.8	7,090	-0.15%
2023/11/29	0	0.00	3	75.30	76.50	-3	6,829	-0.04%
2023/11/28	0	0.00	3	74.87	75.10	-3	6,737	-0.04%
2023/11/27	0	0.00	11	73.75	74.00	-11	6,676	-0.16%
2023/11/23	3	72.10	2	71.55	71.90	1	6,556	0.02%
2023/11/22	6	71.78	1	71.90	72.50	5	6,518	0.08%
2023/11/21	6	71.97	2	71.75	71.70	4	6,541	0.06%
2023/11/20	4.5	71.33	2	71.00	71.40	2.5	6,492	0.04%
2023/11/17	5	71.06	7	73.09	71.20	-2	6,498	-0.03%
2023/11/16	5.7	69.37	3	69.70	69.60	2.7	6,275	0.04%
2023/11/15	5	69.96	14.5	70.23	69.50	-9.5	6,226	-0.15%
2023/11/14	2.3	70.96	1	71.60	70.70	1.3	6,161	0.02%
2023/11/13	1.1	72.02	0	0.00	71.10	1.1	6,145	0.02%
2023/11/10	1.1	71.92	3	72.13	72.20	-1.9	6,076	-0.03%
2023/11/09	3.2	73.28	2	73.20	73.50	1.2	6,113	0.02%
2023/11/08	2	74.60	1	74.90	74.60	1	6,145	0.02%
2023/11/07	1.2	74.07	2	74.20	74.20	-0.8	6,108	-0.01%
2023/11/06	0.1	72.90	1	71.80	72.90	-0.9	6,111	-0.01%
2023/11/03	1.1	70.19	7	71.50	70.90	-5.9	6,058	-0.10%
2023/11/02	1.1	72.97	0	0.00	72.80	1.1	5,917	0.02%
2023/11/01	0	0.00	5	73.89	74.10	-5	5,786	-0.09%
2023/10/31	0	0.00	4	71.33	71.60	-4	5,603	-0.07%
2023/10/30	0	0.00	1	68.90	68.90	-1	5,484	-0.02%
2023/10/27	0	0.00	4	68.98	68.80	-4	5,462	-0.07%
2023/10/26	2	67.00	9	67.34	67.40	-7	5,461	-0.13%
2023/10/25	0	0.00	4	68.23	68.20	-4	5,516	-0.07%
2023/10/24	0	0.00	4	67.13	67.70	-4	5,581	-0.07%
2023/10/23	1	66.00	1.2	66.32	66.30	-0.2	5,657	0.00%
2023/10/20	0	0.00	5	67.86	67.80	-5	5,922	-0.08%
2023/10/19	0	0.00	0	67.80	67.50	0	6,073	0.00%
2023/10/18	1	66.20	6	66.20	67.00	-5	6,176	-0.08%
2023/10/17	2	67.05	3	67.67	67.00	-1	6,165	-0.02%
2023/10/16	1	67.70	6	67.97	68.10	-5	6,249	-0.08%
2023/10/13	7	66.80	0	0.00	66.50	7	6,297	0.11%
2023/10/12	1	65.40	6	65.18	65.50	-5	6,268	-0.08%
2023/10/11	3	64.63	0	0.00	64.80	3	6,265	0.05%
2023/10/06	13	62.82	5	62.84	63.00	8	6,240	0.13%
2023/10/03	0	0.00	3	61.57	61.60	-3	6,165	-0.05%
2023/10/02	0	0.00	1	60.50	60.00	-1	6,109	-0.02%
2023/09/28	0	0.00	1.2	60.52	60.60	-1.2	6,078	-0.02%
2023/09/27	0	0.00	0.1	59.90	60.00	-0.1	6,091	0.00%
2023/09/26	0	0.00	8	60.26	60.00	-8	6,178	-0.13%
2023/09/25	0	0.00	4.3	59.89	60.00	-4.3	6,155	-0.07%
2023/09/22	0.2	58.70	0	0.00	59.50	0.2	6,134	0.00%
2023/09/21	1	59.00	6.1	58.92	59.30	-5.1	6,071	-0.08%
2023/09/20	0	0.00	0.2	59.40	59.60	-0.2	6,051	0.00%
2023/09/19	1	59.30	4.7	59.72	59.40	-3.7	5,985	-0.06%
2023/09/18	4	59.75	2	59.75	59.50	2	5,945	0.03%
2023/09/15	9.2	58.98	7.7	59.20	59.50	1.5	5,888	0.03%
2023/09/13	0	0.00	0.2	57.20	57.40	-0.2	5,760	0.00%
2023/09/08	0	0.00	0.3	56.82	56.60	-0.3	5,779	-0.01%
2023/09/07	0	0.00	4	56.00	56.70	-4	5,796	-0.07%
2023/09/06	2	55.60	4	55.70	56.40	-2	5,762	-0.03%
2023/09/05	0	0.00	5	55.30	55.20	-5	5,683	-0.09%
2023/09/04	0.5	54.40	0	0.00	54.80	0.5	5,702	0.01%
2023/09/01	0	0.00	3.1	54.57	54.40	-3.1	5,709	-0.05%
2023/08/31	0	0.00	10.1	54.10	54.90	-10.1	5,707	-0.18%
2023/08/30	2.2	53.32	1.1	53.42	53.70	1.1	5,618	0.02%
2023/08/29	3	53.00	0.1	53.60	53.80	2.9	5,618	0.05%
2023/08/28	2	54.10	1	54.10	54.00	1	5,603	0.02%
2023/08/25	0	0.00	4	54.73	54.70	-4	5,735	-0.07%
2023/08/24	2	53.55	0	0.00	53.40	2	5,692	0.04%
2023/08/23	0	0.00	1.2	54.88	55.50	-1.2	5,647	-0.02%
2023/08/22	1.1	53.43	0	0.00	54.00	1.1	5,577	0.02%
2023/08/21	1.1	53.59	3.1	53.96	54.00	-2	5,608	-0.04%
2023/08/18	0	0.00	3.1	53.14	53.70	-3.1	5,628	-0.06%
2023/08/17	1	52.00	2	52.70	52.80	-1	5,642	-0.02%
2023/08/16	2	52.10	1.1	52.39	52.50	0.9	5,653	0.02%
2023/08/15	1	52.50	1	52.40	52.20	0	5,693	0.00%
2023/08/14	0	0.00	6	51.25	52.00	-6	5,640	-0.11%
2023/08/10	1	50.50	0	0.00	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	3	50.57	0	0.00	51.00	3	5,505	0.05%
2023/08/02	4.1	49.63	0	0.00	49.95	4.1	5,402	0.08%
2023/08/01	2.1	50.11	0	0.00	50.40	2.1	5,379	0.04%
2023/07/28	15.5	50.26	1	50.20	50.30	14.5	5,366	0.27%
2023/07/27	0	0.00	2	49.70	49.80	-2	5,239	-0.04%
2023/07/26	5	49.30	0	0.00	49.15	5	5,170	0.10%
2023/07/25	7	50.10	0	0.00	50.10	7	5,066	0.14%
2023/07/24	2.3	56.24	0	0.00	56.80	2.3	4,749	0.05%
2023/07/21	0.3	56.92	0	0.00	57.10	0.3	4,552	0.01%
2023/07/20	0.1	57.80	2	57.75	57.70	-1.9	4,403	-0.04%
2023/07/19	2.2	57.30	4	57.50	57.80	-1.8	4,274	-0.04%
2023/07/18	0.6	58.40	0	0.00	59.00	0.6	4,157	0.01%
2023/07/17	2	58.10	2	58.50	58.50	0	4,024	0.00%
2023/07/13	3.4	58.08	0	0.00	57.40	3.4	3,958	0.09%
2023/07/12	1.5	57.07	0	0.00	58.00	1.5	3,910	0.04%
2023/07/11	0.5	57.10	32	57.09	57.30	-31.5	3,877	-0.81%
2023/07/05	1	56.80	0	0.00	56.90	1	3,862	0.03%
2023/07/04	0	0.00	1	55.90	56.20	-1	3,809	-0.03%
2023/07/03	0	0.00	3	54.80	55.00	-3	3,697	-0.08%
2023/06/28	2	54.60	0	0.00	54.90	2	3,781	0.05%
2023/06/27	0.2	54.60	0	0.00	54.70	0.2	3,783	0.01%
2023/06/20	0	0.00	0	54.30	54.50	0	3,755	0.00%
2023/06/16	0	0.00	2	54.70	54.70	-2	3,660	-0.05%
2023/06/12	0	0.00	1	53.80	53.90	-1	3,612	-0.03%
2023/06/09	0	0.00	0.2	53.40	53.60	-0.2	3,676	-0.01%
2023/06/08	0	0.00	1	53.60	53.60	-1	3,753	-0.03%
2023/06/05	0	0.00	0	53.50	53.50	0	3,814	0.00%
2023/06/02	0	53.40	0	0.00	53.40	0	3,842	0.00%
2023/06/01	0	0.00	0	52.80	53.30	0	3,831	0.00%
2023/05/29	0	0.00	3	52.63	53.00	-3	3,719	-0.08%
2023/05/26	0	0.00	2	51.90	52.40	-2	3,704	-0.05%
2023/05/25	0	0.00	2	51.80	52.50	-2	3,646	-0.05%
2023/05/24	0.2	51.60	2	51.90	51.80	-1.8	3,601	-0.05%
2023/05/23	6	52.22	0	0.00	52.20	6	3,534	0.17%
2023/05/19	0	0.00	3	51.87	52.50	-3	3,432	-0.09%
2023/05/18	0.5	50.80	1	51.10	51.30	-0.5	3,383	-0.01%
2023/05/17	0	0.00	2	50.65	50.80	-2	3,341	-0.06%
2023/05/15	1	49.65	1	49.50	49.80	0	3,314	0.00%
2023/05/09	2	50.08	0	0.00	50.00	2	3,339	0.06%
2023/05/05	0	0.00	1	50.50	50.30	-1	3,369	-0.03%
2023/04/27	0	0.00	1	50.40	50.40	-1	3,428	-0.03%
2023/04/25	0.4	49.90	0	0.00	49.80	0.4	3,402	0.01%
2023/04/21	1	49.60	0	0.00	49.65	1	3,412	0.03%
2023/04/17	0	50.30	0	0.00	50.20	0	3,372	0.00%
2023/04/14	1	50.10	0	0.00	50.10	1	3,361	0.03%
2023/04/11	0	0.00	0	50.40	50.70	0	3,361	0.00%
2023/04/10	0	50.40	0	0.00	50.10	0	3,334	0.00%
2023/03/31	1	50.20	1	50.10	50.20	0	3,294	0.00%
2023/03/30	0	0.00	5	50.00	50.00	-5	3,469	-0.14%
2023/03/29	1	49.80	4	49.81	49.80	-3	3,642	-0.08%
2023/03/27	0	0.00	2	48.70	48.70	-2	4,032	-0.05%
2023/03/21	1	48.35	0.8	48.30	48.25	0.2	4,397	0.00%
2023/03/20	1	48.15	0	0.00	48.10	1	4,414	0.02%
2023/03/16	3	48.12	0	0.00	47.95	3	4,382	0.07%
2023/03/14	4	48.40	1	49.00	48.30	3	4,333	0.07%
2023/03/10	3	49.33	0	0.00	49.25	3	4,211	0.07%
2023/03/09	2	49.95	1	49.95	49.75	1	4,197	0.02%
2023/03/07	0	0.00	1	50.50	50.60	-1	4,211	-0.02%
2023/03/06	0	0.00	0.2	49.95	50.00	-0.2	4,211	0.00%
2023/03/03	2	49.70	2	49.65	49.70	0	4,233	0.00%
2023/03/02	0	0.00	3	49.45	49.60	-3	4,266	-0.07%
2023/03/01	4	49.16	0	0.00	48.75	4	4,263	0.09%
2023/02/24	0	0.00	1	49.60	49.30	-1	4,207	-0.02%
2023/02/22	1	49.30	0	0.00	49.20	1	4,239	0.02%
2023/02/20	1	49.20	0	0.00	49.45	1	4,297	0.02%
2023/02/15	1	48.90	0	0.00	48.90	1	4,349	0.02%
2023/02/06	0	0.00	1	49.30	49.45	-1	4,363	-0.02%
2023/02/03	0	49.33	0	0.00	49.30	0	4,317	0.00%
2023/02/02	2.4	48.65	2	49.60	49.25	0.4	4,296	0.01%
2023/01/31	2	47.90	0	0.00	47.70	2	4,267	0.05%
2023/01/13	0	0.00	1	47.40	47.25	-1	4,274	-0.02%
2023/01/10	3	47.93	0	0.00	48.00	3	4,482	0.07%
2022/12/22	0	0.00	1	48.30	48.05	-1	5,029	-0.02%
2022/12/20	1	47.60	2	47.58	47.30	-1	4,741	-0.02%
2022/12/19	1	47.50	10	48.17	48.75	-9	4,618	-0.19%
2022/12/16	14	46.66	0	0.00	48.45	14	4,426	0.32%
2022/12/15	0	0.00	5	47.65	47.65	-5	4,309	-0.12%
2022/12/14	6	47.45	6	47.40	47.65	0	4,399	0.00%
2022/12/13	22	48.08	2	47.20	47.35	20	4,448	0.45%
2022/12/12	0	0.00	2	48.10	48.75	-2	4,469	-0.04%
2022/12/08	1	47.95	1	47.80	47.75	0	4,615	0.00%
2022/12/07	1	47.40	1	47.05	47.15	0	4,619	0.00%
2022/12/02	0	0.00	1	48.50	48.50	-1	4,650	-0.02%
2022/12/01	2	48.23	0	0.00	48.40	2	4,668	0.04%
2022/11/30	0	0.00	3	48.15	48.50	-3	4,656	-0.06%
2022/11/25	1	47.00	0	0.00	46.90	1	4,630	0.02%
2022/11/21	0.1	46.05	0	0.00	46.10	0.1	4,596	0.00%
2022/11/17	2	46.20	0	0.00	46.35	2	4,585	0.04%
2022/11/15	5	46.50	5.2	46.81	47.00	-0.2	4,557	0.00%
2022/11/14	0.2	47.20	2	47.25	47.55	-1.8	4,551	-0.04%
2022/11/11	0	46.70	0	0.00	46.65	0	4,535	0.00%
2022/11/10	0	0.00	0.1	46.55	46.30	-0.1	4,561	0.00%
2022/11/09	4	46.25	0	0.00	46.30	4	4,594	0.09%
2022/11/04	0	0.00	2	45.10	45.40	-2	4,564	-0.04%
2022/11/02	0	0.00	1	44.50	44.60	-1	4,539	-0.02%
2022/10/31	1.3	44.11	0	0.00	43.95	1.3	4,546	0.03%
2022/10/21	2	45.60	0	0.00	45.20	2	4,610	0.04%
2022/10/20	3	45.03	1	45.10	46.60	2	4,608	0.04%
2022/10/18	1	45.35	1	45.65	45.60	0	4,484	0.00%
2022/10/14	7	46.51	0	0.00	46.10	7	4,470	0.16%
2022/10/11	1	46.85	0.1	47.15	46.85	1	4,757	0.02%
2022/10/06	0	0.00	1	47.95	47.70	-1	4,864	-0.02%
2022/10/04	1	46.60	0	0.00	47.00	1	4,936	0.02%
2022/10/03	1	45.31	0	0.00	45.85	1	4,897	0.02%
2022/09/30	1	45.71	0	0.00	46.45	1	4,875	0.02%
2022/09/29	1	46.45	0	0.00	47.10	1	4,833	0.02%
2022/09/28	0.1	46.63	0.1	46.65	46.10	0	4,769	0.00%
2022/09/27	0.1	46.90	0	0.00	47.10	0.1	4,713	0.00%
2022/09/26	0.1	46.95	0	0.00	46.85	0.1	4,697	0.00%
2022/09/23	4.3	47.53	0	0.00	47.40	4.3	4,628	0.09%
2022/09/21	1	49.10	0	0.00	49.05	1	4,510	0.02%
2022/09/20	1	49.50	0	0.00	49.90	1	4,422	0.02%
2022/09/16	3	50.17	10	50.50	50.10	-7	4,290	-0.16%
2022/09/08	1	50.30	1	52.00	52.30	0	4,634	0.00%
2022/09/06	0	0.00	1	50.90	50.90	-1	4,661	-0.02%
2022/09/01	1	50.60	0	0.00	50.70	1	4,844	0.02%
2022/08/31	10	51.40	4	51.33	51.40	6	4,920	0.12%
2022/08/29	2	50.50	0	0.00	50.50	2	5,086	0.04%
2022/08/26	2	50.80	0	0.00	51.00	2	5,207	0.04%
2022/08/25	0	0.00	20	50.15	50.40	-20	5,298	-0.38%
2022/08/19	1	49.85	0	0.00	49.90	1	6,057	0.02%
2022/08/18	1	49.80	0	0.00	49.90	1	6,153	0.02%
2022/08/17	1	50.90	0.3	51.10	51.00	0.7	6,319	0.01%
2022/08/11	1	51.20	0.3	51.30	51.40	0.7	6,615	0.01%
2022/08/10	0	0.00	56	50.80	51.10	-56	6,653	-0.84%
2022/08/09	0	0.00	1	51.20	51.10	-1	6,661	-0.02%
2022/08/05	1.6	50.35	0	0.00	50.70	1.6	6,713	0.02%
2022/08/03	1	49.95	0	0.00	50.10	1	6,774	0.01%
2022/07/29	0	0.00	1	50.00	50.20	-1	6,743	-0.01%
2022/07/27	5	49.10	5	49.20	49.45	0	6,679	0.00%
2022/07/26	10	49.30	0	0.00	49.20	10	6,664	0.15%
2022/07/20	0.5	49.10	0	0.00	49.10	0.5	6,538	0.01%
2022/07/19	17	48.44	15	48.65	48.60	2	6,472	0.03%
2022/07/18	2	51.50	2	52.50	52.80	0	6,297	0.00%
2022/07/15	2	51.00	0	0.00	51.80	2	6,149	0.03%
2022/07/12	0	0.00	2	51.40	51.50	-2	5,926	-0.03%
2022/07/11	0	0.00	0	52.60	52.60	0	5,893	0.00%
2022/07/08	0	0.00	2	52.85	53.00	-2	5,908	-0.03%
2022/07/06	1	51.80	0.7	52.01	51.80	0.3	5,882	0.01%
2022/07/05	1	53.20	2	53.00	53.00	-1	5,896	-0.02%
2022/07/04	0	0.00	2	53.55	53.50	-2	5,896	-0.03%
2022/07/01	0	0.00	3	54.40	53.90	-3	5,936	-0.05%
2022/06/30	2.1	55.01	0	0.00	55.10	2.1	5,925	0.04%
2022/06/28	0	0.00	1	55.70	56.10	-1	5,901	-0.02%
2022/06/27	0	0.00	2	56.20	55.80	-2	5,916	-0.03%
2022/06/23	0	0.00	2	55.00	54.90	-2	5,937	-0.03%
2022/06/22	0.1	54.60	1	54.40	54.80	-0.9	5,889	-0.02%
2022/06/21	0	0.00	4	55.10	55.40	-4	5,848	-0.07%
2022/06/17	2	56.60	4	55.90	56.30	-2	5,758	-0.03%
2022/06/16	5	57.00	0	0.00	56.80	5	5,607	0.09%
2022/06/15	5	57.04	0	0.00	56.50	5	5,680	0.09%
2022/06/14	1	57.00	0	0.00	56.80	1	5,642	0.02%
2022/06/13	1	57.20	0	0.00	56.80	1	5,604	0.02%
2022/06/09	2	57.20	0	0.00	57.10	2	5,509	0.04%
2022/06/07	4	57.35	1	57.20	56.90	3	5,333	0.06%
2022/06/06	0	0.00	2	57.40	57.00	-2	5,224	-0.04%
2022/06/02	0	0.00	3	56.30	56.10	-3	5,140	-0.06%
2022/06/01	2	55.70	5	55.58	55.40	-3	5,120	-0.06%
2022/05/31	1.2	53.05	0	0.00	52.80	1.2	4,955	0.02%
2022/05/30	4	55.00	0	0.00	54.40	4	4,711	0.08%
2022/05/26	2	55.80	0	0.00	55.90	2	4,473	0.04%
2022/05/25	0	0.00	2	57.30	56.10	-2	4,402	-0.05%
2022/05/24	0	0.00	20	56.80	56.20	-20	4,249	-0.47%
2022/05/20	0	0.00	2	56.10	56.00	-2	4,080	-0.05%
2022/05/13	6	53.03	1	52.80	53.50	5	3,964	0.13%
2022/05/12	0	0.00	1	52.60	53.40	-1	3,988	-0.03%
2022/05/11	1	52.80	0	0.00	52.80	1	4,020	0.02%
2022/05/10	5.1	52.18	0	0.00	53.00	5.1	3,994	0.13%
2022/05/06	0	0.00	1	54.00	54.40	-1	3,996	-0.03%
2022/05/04	1	54.00	0	0.00	53.80	1	4,069	0.02%
2022/05/03	0.2	53.90	0	0.00	53.90	0.2	4,114	0.00%
2022/04/27	1	53.30	0	0.00	53.30	1	4,221	0.02%
2022/04/26	5	54.38	3	54.43	54.70	2	4,232	0.05%
2022/04/21	0	0.00	1	55.80	56.10	-1	4,363	-0.02%
2022/04/20	1	55.80	0	0.00	56.00	1	4,408	0.02%
2022/04/13	0	0.00	10	56.20	56.50	-10	4,681	-0.21%
2022/04/12	3	55.60	1	55.70	55.50	2	4,727	0.04%
2022/04/07	28	55.79	0	0.00	55.50	28	4,784	0.59%
2022/04/01	3	56.00	1	56.20	56.20	2	4,743	0.04%
2022/03/30	65	56.25	3	56.50	56.40	62	4,771	1.30%
2022/03/29	1	56.00	0	0.00	56.40	1	4,789	0.02%
2022/03/25	0.3	57.00	0	0.00	56.70	0.3	4,822	0.01%
2022/03/24	0	0.00	10	56.10	56.90	-10	4,842	-0.21%
2022/03/23	75	56.15	0	0.00	56.30	75	4,912	1.53%
2022/03/22	0.1	58.10	0	0.00	58.20	0.1	4,765	0.00%
2022/03/21	0	0.00	0.1	58.10	58.20	-0.1	4,776	0.00%
2022/03/18	0.1	57.30	5	58.12	58.50	-4.9	4,765	-0.10%
2022/03/17	0.1	57.00	0	0.00	57.30	0.1	4,639	0.00%
2022/03/16	0	0.00	30	56.60	56.90	-30	4,641	-0.65%
2022/03/15	5	56.10	0	0.00	56.40	5	4,629	0.11%
2022/03/14	1	56.90	1	57.10	57.20	0	4,597	0.00%
2022/03/11	6	56.90	4	57.15	57.20	2	4,601	0.04%
2022/03/10	0	0.00	1	57.40	57.20	-1	4,614	-0.02%
2022/03/09	0	0.00	1	55.80	56.10	-1	4,570	-0.02%
2022/03/08	0	0.00	2	55.60	55.60	-2	4,550	-0.04%
2022/03/07	1	55.70	0.1	56.10	56.10	0.9	4,497	0.02%
2022/03/02	0	0.00	5	56.70	56.90	-5	4,619	-0.11%
2022/03/01	0.1	56.70	6	56.50	56.70	-5.9	4,574	-0.13%
2022/02/24	0	0.00	4	55.40	55.70	-4	4,479	-0.09%
2022/02/23	6	56.05	1	56.20	56.20	5	4,419	0.11%
2022/02/16	4	55.85	0	0.00	56.00	4	4,555	0.09%
2022/02/15	1	55.90	1	55.50	55.50	0	4,535	0.00%
2022/02/14	0	0.00	1	55.80	55.80	-1	4,485	-0.02%
2022/02/11	30	55.50	1	56.20	56.10	29	4,438	0.65%
2022/02/09	0.6	55.00	0	0.00	55.20	0.6	4,343	0.01%
2022/01/24	0	0.00	3	53.83	54.40	-3	4,159	-0.07%
2022/01/21	0	0.00	2	54.30	54.30	-2	4,133	-0.05%
2022/01/20	1	54.70	1	54.70	54.70	0	4,094	0.00%
2022/01/17	0	0.00	1	53.40	53.50	-1	3,949	-0.03%
2022/01/13	28	53.61	1	53.90	53.90	27	3,994	0.68%
2022/01/12	0	53.20	3	53.80	53.60	-3	3,977	-0.08%
2022/01/11	1	52.40	11	52.55	53.20	-10	3,898	-0.26%
2022/01/07	1	51.80	0	0.00	51.70	1	3,814	0.03%
2022/01/05	1	51.50	0	0.00	51.80	1	3,781	0.03%
2022/01/04	2.1	51.81	0	0.00	51.90	2.1	3,756	0.06%
2022/01/03	1.1	52.18	0	0.00	52.30	1.1	3,738	0.03%
2021/12/30	2	52.75	1	52.80	52.60	1	3,721	0.03%
2021/12/29	29	52.50	0	0.00	52.50	29	3,711	0.78%
2021/12/27	1	51.50	2	51.50	51.90	-1	3,716	-0.03%
2021/12/24	2	51.20	0	0.00	51.20	2	3,706	0.05%
2021/12/21	0	0.00	3	50.80	50.80	-3	3,642	-0.08%
2021/12/16	1	50.40	0	0.00	50.60	1	3,487	0.03%
2021/12/14	1	50.30	0	0.00	50.50	1	3,531	0.03%
2021/12/13	1	50.80	0	0.00	50.60	1	3,523	0.03%
2021/12/10	2	50.40	3	50.50	50.40	-1	3,512	-0.03%
2021/12/08	2.1	50.21	0	0.00	50.20	2.1	3,497	0.06%
2021/12/07	2	50.55	0	0.00	50.30	2	3,492	0.06%
2021/12/02	1	50.10	1	50.10	50.10	0	3,493	0.00%
2021/11/29	0.2	49.80	3.1	49.74	49.95	-2.9	3,298	-0.09%
2021/11/24	0	0.00	1	50.50	50.50	-1	3,289	-0.03%
2021/11/23	0.2	50.80	0	0.00	50.60	0.2	3,297	0.01%
2021/11/22	1	50.50	0	0.00	51.00	1	3,299	0.03%
2021/11/19	3	50.50	4	50.30	50.50	-1	3,306	-0.03%
2021/11/18	2	50.05	0	0.00	50.10	2	3,273	0.06%
2021/11/17	6.3	50.72	0	0.00	50.50	6.3	3,221	0.20%
2021/11/16	2	51.60	1	51.60	51.80	1	3,126	0.03%
2021/11/15	2.2	51.99	0	0.00	52.00	2.2	3,180	0.07%
2021/11/12	3	51.80	1	52.00	52.10	2	3,240	0.06%
2021/11/11	1	52.00	122	52.28	52.10	-121	3,309	-3.66%	大賣/鉅額交易
2021/11/10	4	52.10	4	52.20	52.20	0	3,420	0.00%
2021/11/09	0.2	52.20	14	52.20	52.30	-13.8	3,467	-0.40%
2021/11/05	0	0.00	24	51.86	52.10	-24	4,046	-0.59%
2021/11/04	1	52.00	1	52.00	51.80	0	4,187	0.00%
2021/11/03	10	52.20	0.1	52.40	52.60	9.9	4,288	0.23%
2021/11/02	2.4	52.15	0.3	52.50	52.00	2.1	4,352	0.05%
2021/10/29	20	51.85	0	0.00	51.90	20	4,453	0.45%
2021/10/28	0	0.00	2	52.10	52.00	-2	4,509	-0.04%
2021/10/22	12	51.60	2	51.55	51.80	10	4,561	0.22%
2021/10/20	0.1	50.40	0	0.00	50.50	0.1	4,446	0.00%
2021/10/19	0	0.00	2	50.20	50.60	-2	4,489	-0.04%
2021/10/18	0	0.00	2	49.68	49.60	-2	4,473	-0.04%
2021/10/15	0.1	49.35	0	0.00	49.50	0.1	4,479	0.00%
2021/10/14	0	0.00	3	49.25	49.30	-3	4,493	-0.07%
2021/10/13	0	0.00	4	49.00	48.95	-4	4,577	-0.09%
2021/10/08	0	0.00	1	48.95	49.00	-1	4,683	-0.02%
2021/10/07	5	48.30	6	48.49	48.50	-1	4,726	-0.02%
2021/10/06	0	0.00	2	47.35	47.25	-2	4,777	-0.04%
2021/10/05	0.1	47.30	2	46.93	47.55	-2	4,859	-0.04%
2021/10/04	4.2	47.59	0	0.00	47.55	4.2	4,957	0.08%
2021/10/01	0	0.00	121	48.05	48.05	-121	5,005	-2.42%	大賣/鉅額交易
2021/09/29	0	0.00	1	48.20	48.20	-1	5,937	-0.02%
2021/09/24	1	48.65	0	0.00	48.50	1	6,691	0.01%
2021/09/23	0.5	48.60	0	0.00	48.35	0.5	6,726	0.01%
2021/09/22	1	48.05	0	0.00	48.15	1	6,709	0.01%
2021/09/17	0.2	48.85	0	0.00	48.90	0.2	6,676	0.00%
2021/09/15	0	0.00	1	48.40	48.25	-1	6,700	-0.01%
2021/09/14	3.1	48.85	0	0.00	48.30	3.1	6,743	0.05%
2021/09/07	0.2	47.80	0	0.00	47.80	0.2	6,939	0.00%
2021/09/02	2	48.13	0	0.00	47.70	2	6,969	0.03%
2021/09/01	0.3	48.20	3	47.95	48.10	-2.7	6,957	-0.04%
2021/08/31	3	48.00	0	0.00	48.40	3	6,952	0.04%
2021/08/27	0	0.00	52	47.50	47.65	-52	6,936	-0.75%
2021/08/26	0	0.00	1.4	47.57	47.50	-1.4	6,929	-0.02%
2021/08/25	1	47.65	1	47.65	47.85	0	6,941	0.00%
2021/08/24	0	0.00	60	47.50	47.65	-60	6,947	-0.86%
2021/08/23	0	0.00	0.2	47.45	47.20	-0.2	6,967	0.00%
2021/08/20	0.2	46.85	1	46.65	46.55	-0.8	6,993	-0.01%
2021/08/19	0.1	47.20	0	0.00	47.10	0.1	7,091	0.00%
2021/08/18	3.1	47.45	0	0.00	47.60	3.1	7,026	0.04%
2021/08/17	80	47.80	1	47.60	47.60	79	6,988	1.13%
2021/08/16	102	47.49	0	0.00	47.40	102	6,916	1.47%	大買/鉅額交易
2021/08/13	5.5	48.02	4	47.68	47.90	1.5	6,827	0.02%
2021/08/12	5	48.44	0	0.00	48.35	5	6,804	0.07%
2021/08/11	196.1	49.55	8	49.50	48.85	188.1	6,673	2.82%	大買/鉅額交易
2021/08/10	4	55.10	0.5	55.40	55.10	3.6	6,273	0.06%
2021/08/09	3	55.40	0	0.00	55.40	3	6,181	0.05%
2021/08/06	2	55.55	1	55.90	55.60	1	6,101	0.02%
2021/08/05	3	55.80	0	0.00	56.20	3	6,078	0.05%
2021/08/04	3	55.07	0	0.00	55.50	3	6,119	0.05%
2021/07/30	1	54.70	0	0.00	54.60	1	6,060	0.02%
2021/07/28	0	0.00	1	54.40	54.60	-1	6,082	-0.02%
2021/07/26	0	55.00	0	0.00	54.80	0	6,156	0.00%
2021/07/23	0	0.00	1	55.00	55.00	-1	6,184	-0.02%
2021/07/22	10	54.30	0.6	54.50	54.60	9.5	6,164	0.15%
2021/07/19	0	0.00	0	55.30	55.20	0	6,115	0.00%
2021/07/16	0	0.00	1	54.50	54.40	-1	6,090	-0.02%
2021/07/15	2	54.05	0	0.00	54.10	2	6,054	0.03%
2021/07/14	0.1	54.60	6.5	53.98	54.10	-6.4	5,979	-0.11%
2021/07/13	1	53.90	90	54.20	54.20	-89	5,909	-1.51%
2021/07/12	21	55.50	10	55.20	55.00	11	5,810	0.19%
2021/07/09	7	55.30	0	0.00	55.40	7	5,715	0.12%
2021/07/08	52	56.36	3	56.40	56.40	49	5,625	0.87%
2021/07/07	38	56.27	2	56.05	55.80	36	5,586	0.64%
2021/07/06	53	59.45	32	58.27	57.00	21	5,419	0.39%
2021/07/05	13.1	57.68	10	57.70	57.70	3.1	4,804	0.06%
2021/07/02	9	52.69	5	52.30	52.50	4	4,266	0.09%
2021/07/01	7	51.29	6	51.58	51.10	1	4,058	0.02%
2021/06/30	2	51.00	1	51.40	51.10	1	4,050	0.02%
2021/06/29	0	0.00	0.1	50.50	50.70	-0.1	4,031	0.00%
2021/06/28	0	0.00	1	50.40	50.40	-1	4,085	-0.02%
2021/06/24	1	50.40	0	0.00	50.40	1	4,122	0.02%
2021/06/22	2	50.95	2	50.60	50.50	0	4,089	0.00%
2021/06/18	1	51.10	0	0.00	50.00	1	3,990	0.03%
2021/06/16	1	50.50	0	0.00	50.90	1	3,960	0.03%
2021/06/08	0	0.00	8	50.80	50.80	-8	4,104	-0.19%
2021/06/07	4	50.50	0	0.00	51.00	4	4,101	0.10%
2021/06/04	0	0.00	3.7	50.88	51.30	-3.7	4,082	-0.09%
2021/06/03	4	51.00	5	51.20	51.30	-1	4,097	-0.02%
2021/06/02	1	52.10	0	0.00	51.80	1	4,113	0.02%
2021/06/01	0	0.00	6	51.75	51.90	-6	4,110	-0.15%
2021/05/31	0	0.00	5	51.78	51.90	-5	4,146	-0.12%
2021/05/28	6	51.67	0	0.00	51.60	6	4,161	0.14%
2021/05/27	0	0.00	1	51.90	51.90	-1	4,198	-0.02%
2021/05/25	0	0.00	0	49.85	50.00	0	4,141	0.00%
2021/05/24	0.2	49.15	3	49.15	49.30	-2.8	4,155	-0.07%
2021/05/21	4	49.45	4	49.70	49.45	0	4,222	0.00%
2021/05/19	0	0.00	2	50.30	50.00	-2	4,196	-0.05%
2021/05/17	4	47.25	10	47.71	47.45	-6	4,212	-0.14%
2021/05/14	0	0.00	2	48.05	48.35	-2	4,164	-0.05%
2021/05/13	3	47.83	0	0.00	47.35	3	4,140	0.07%
2021/05/12	3	47.43	0.3	47.34	47.50	2.7	4,096	0.07%
2021/05/10	4	51.20	4	51.30	51.20	0	3,950	0.00%
2021/05/07	2	50.20	0	0.00	50.90	2	4,013	0.05%
2021/05/06	2	50.00	0	0.00	50.00	2	4,029	0.05%
2021/05/04	0	49.60	3	50.00	49.65	-3	4,141	-0.07%
2021/05/03	0	0.00	0.1	50.50	50.30	-0.1	4,201	0.00%
2021/04/29	0	0.00	1	51.70	51.50	-1	4,184	-0.02%
2021/04/23	0	0.00	2	50.00	49.50	-2	4,191	-0.05%
2021/04/21	1	48.55	1	49.05	49.00	0	4,213	0.00%
2021/04/19	3.1	47.80	0	0.00	48.25	3.1	4,271	0.07%
2021/04/16	1.1	47.51	0	0.00	47.80	1.1	4,303	0.03%
2021/04/15	0	0.00	1	47.55	47.55	-1	4,347	-0.02%
2021/04/14	2	47.03	0	47.30	47.35	2	4,401	0.04%
2021/04/13	0.3	47.40	0	0.00	47.35	0.3	4,410	0.01%
2021/04/12	0.3	47.02	0	0.00	47.05	0.3	4,394	0.01%
2021/04/09	9.2	47.43	0	0.00	46.95	9.2	4,361	0.21%
2021/04/08	0.1	49.55	0	0.00	49.50	0.1	4,206	0.00%
2021/04/06	2.1	49.35	1.1	49.59	49.55	1	4,215	0.02%
2021/04/01	6	48.83	11	48.96	48.80	-5	4,201	-0.12%
2021/03/31	1	48.95	5	48.70	48.80	-4	4,187	-0.10%
2021/03/30	1	48.75	3	48.27	48.75	-2	4,141	-0.05%
2021/03/29	5	48.25	5	48.10	48.25	0	4,161	0.00%
2021/03/26	0	0.00	2	48.10	47.95	-2	4,136	-0.05%
2021/03/24	5	47.70	10	47.65	47.80	-5	4,144	-0.12%
2021/03/22	1	47.40	3	47.00	47.65	-2	4,171	-0.05%
2021/03/19	1	47.50	0	0.00	47.65	1	4,178	0.02%
2021/03/16	4	47.03	5	47.15	47.15	-1	4,130	-0.02%
2021/03/15	3	46.45	0	0.00	46.60	3	4,179	0.07%
2021/03/12	1	45.60	0	0.00	45.70	1	4,183	0.02%
2021/03/11	0	45.50	0	0.00	45.55	0	4,250	0.00%
2021/03/09	1	45.00	0	0.00	45.00	1	4,402	0.02%
2021/03/02	1	46.30	1	46.00	45.90	0	5,204	0.00%
2021/02/26	3	45.58	0	0.00	45.35	3	5,188	0.06%
2021/02/24	0	0.00	3	45.10	45.05	-3	5,126	-0.06%
2021/02/23	0	0.00	5	44.78	45.05	-5	5,111	-0.10%
2021/02/22	2	44.50	0	0.00	44.45	2	5,069	0.04%
2021/02/19	3	44.12	1	44.05	44.30	2	5,072	0.04%
2021/02/18	1	44.70	0	0.00	44.45	1	5,068	0.02%
2021/02/17	0	0.00	1	44.45	44.20	-1	5,060	-0.02%
2021/02/01	5	42.85	0	0.00	43.10	5	5,056	0.10%
2021/01/29	10	43.65	16.8	43.13	43.00	-6.8	5,036	-0.14%
2021/01/28	1.2	43.71	0.4	43.90	44.10	0.7	4,965	0.01%
2021/01/26	4	45.94	14.8	44.99	44.70	-10.8	4,896	-0.22%
2021/01/25	3	44.73	13	44.48	45.60	-10	4,766	-0.21%
2021/01/22	0	0.00	10	43.35	43.45	-10	4,655	-0.21%
2021/01/20	0	0.00	1	43.20	42.80	-1	4,669	-0.02%
2021/01/19	1	43.70	0	0.00	43.30	1	4,594	0.02%
2021/01/15	0	0.00	5	43.75	43.50	-5	4,542	-0.11%
2021/01/14	4	43.60	0	0.00	43.60	4	4,584	0.09%
2021/01/12	7	43.81	0	0.00	43.65	7	4,539	0.15%
2021/01/11	3	43.50	1	43.60	43.85	2	4,468	0.04%
2021/01/07	2	43.28	3	43.50	43.30	-1	4,364	-0.02%
2021/01/05	0	0.00	1	42.80	42.90	-1	4,262	-0.02%
2021/01/04	2	42.60	0	0.00	42.80	2	4,250	0.05%
2020/12/31	5	42.90	5.1	42.80	42.90	-0.1	4,239	0.00%
2020/12/30	0	0.00	1	42.85	42.85	-1	4,225	-0.02%
2020/12/28	0	0.00	1	42.75	42.75	-1	4,203	-0.02%
2020/12/22	0	0.00	3	42.28	42.00	-3	4,268	-0.07%
2020/12/21	2	41.90	4	42.19	42.45	-2	4,374	-0.05%
2020/12/18	0	0.00	0	42.25	42.15	0	4,440	0.00%
2020/12/17	10.6	42.45	8	42.71	42.30	2.6	4,440	0.06%
2020/12/16	1	42.70	8.9	42.68	42.80	-7.9	4,477	-0.18%
2020/12/14	6	42.45	8	42.41	42.45	-2	4,436	-0.05%
2020/12/11	2	42.35	1	42.40	42.40	1	4,415	0.02%
2020/12/10	5	42.20	5	42.15	42.20	0	4,401	0.00%
2020/12/09	0	0.00	1	42.40	42.15	-1	4,362	-0.02%
2020/12/08	2	41.75	5	41.95	42.05	-3	4,289	-0.07%
2020/12/04	3	41.58	0.1	41.40	41.75	2.9	4,172	0.07%
2020/12/03	2	41.25	0.2	41.30	41.30	1.8	4,112	0.04%
2020/12/01	3	41.95	1	42.40	41.80	2	3,975	0.05%
2020/11/30	2	41.83	14	42.60	42.65	-12	3,794	-0.32%
2020/11/25	0	0.00	21	40.00	40.00	-21	3,288	-0.64%
2020/11/24	2	40.10	1	40.20	40.10	1	3,236	0.03%
2020/11/23	0.4	40.15	0	0.00	40.15	0.4	3,224	0.01%
2020/11/17	1	40.50	0	0.00	40.35	1	3,212	0.03%
2020/11/16	0	0.00	3	40.22	40.30	-3	3,259	-0.09%
2020/11/13	1	40.10	0	0.00	40.05	1	3,297	0.03%
2020/11/11	5	40.14	6	40.04	40.25	-1	3,291	-0.03%
2020/11/10	5	40.00	11	39.94	40.00	-6	3,268	-0.18%
2020/11/09	4	39.55	0	0.00	39.80	4	3,261	0.12%
2020/11/06	0	0.00	2	39.40	39.40	-2	3,267	-0.06%
2020/11/05	2	39.15	2	39.35	39.25	0	3,322	0.00%
2020/11/03	0.2	39.70	0	0.00	39.10	0.2	3,360	0.01%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/29	9	39.12	0	0.00	39.00	9	3,453	0.26%
2020/10/28	5	39.26	7	39.63	39.65	-2	3,482	-0.06%
2020/10/23	1	39.15	0	0.00	39.20	1	3,879	0.03%
2020/10/21	1	39.25	0	0.00	39.15	1	4,017	0.02%
2020/10/13	2	39.50	3	39.55	39.65	-1	4,704	-0.02%
2020/10/07	0	0.00	1	39.30	39.30	-1	4,867	-0.02%
2020/10/06	6	39.35	6	38.80	39.35	0	4,921	0.00%
2020/10/05	2	38.65	0	0.00	38.65	2	4,953	0.04%
2020/09/28	3	38.55	2	38.35	38.60	1	5,062	0.02%
2020/09/25	2	37.65	0	0.00	37.95	2	5,089	0.04%
2020/09/24	4	37.89	0	0.00	37.75	4	5,022	0.08%
2020/09/23	2	38.55	0	0.00	38.55	2	4,941	0.04%
2020/09/22	3	38.80	0	0.00	38.75	3	4,864	0.06%
2020/09/21	2	39.28	0	0.00	39.15	2	4,844	0.04%
2020/09/15	11	39.75	0	0.00	39.95	11	4,831	0.23%
2020/09/08	4	39.95	0	0.00	40.00	4	4,956	0.08%
2020/09/07	2	40.10	0	0.00	40.10	2	4,969	0.04%
2020/09/04	0	0.00	9	40.23	40.40	-9	4,988	-0.18%
2020/09/03	0	0.00	1	40.70	40.45	-1	4,938	-0.02%
2020/08/31	0	0.00	1	41.30	41.10	-1	5,000	-0.02%
2020/08/28	0	0.00	1	41.35	41.45	-1	4,933	-0.02%
2020/08/27	1	41.55	1	41.40	41.50	0	4,963	0.00%
2020/08/26	0	0.00	1	41.50	41.55	-1	4,959	-0.02%
2020/08/25	0	0.00	1	41.70	41.50	-1	4,974	-0.02%
2020/08/24	0	0.00	5	40.50	41.00	-5	5,052	-0.10%
2020/08/21	0	0.00	1	40.45	40.30	-1	5,056	-0.02%
2020/08/20	14	40.00	6	41.00	40.10	8	5,022	0.16%
2020/08/19	1	41.60	1	41.15	41.00	0	4,971	0.00%
2020/08/18	3	40.65	0	0.00	40.55	3	4,897	0.06%
2020/08/17	6	40.60	3	40.70	40.70	3	4,913	0.06%
2020/08/13	1.3	40.42	0	0.00	40.50	1.3	4,885	0.03%
2020/08/12	4	40.25	10	40.60	40.60	-6	4,865	-0.12%
2020/08/11	0	0.00	2	40.33	40.35	-2	4,835	-0.04%
2020/08/07	2	40.00	0	0.00	39.95	2	4,815	0.04%
2020/08/06	5	40.33	0	0.00	40.25	5	4,828	0.10%
2020/08/05	1	39.90	0	0.00	40.25	1	4,817	0.02%
2020/08/03	7	39.74	0	0.00	39.50	7	4,718	0.15%
2020/07/31	5	39.96	7	40.06	39.90	-2	4,649	-0.04%
2020/07/30	4	43.18	0	0.00	43.50	4	4,432	0.09%
2020/07/28	0	0.00	3	43.40	43.60	-3	4,249	-0.07%
2020/07/27	0	0.00	113	43.71	44.25	-113	4,148	-2.72%	大賣/鉅額交易
2020/07/24	4	44.23	36	44.10	44.50	-32	4,044	-0.79%
2020/07/23	21	44.50	2	44.30	44.50	19	3,914	0.49%
2020/07/22	0	0.00	1	44.20	44.50	-1	3,816	-0.03%
2020/07/21	13	43.87	2	43.90	44.15	11	3,705	0.30%
2020/07/20	101	43.57	2	43.50	43.80	99	3,620	2.73%	大買/
2020/07/17	1	43.50	8	43.37	43.25	-7	3,515	-0.20%
2020/07/16	4	42.21	10	42.30	42.30	-6	3,368	-0.18%
2020/07/15	10	41.85	0	0.00	42.00	10	3,298	0.30%
2020/07/13	0	0.00	1	41.55	41.80	-1	3,244	-0.03%
2020/07/10	1	41.25	3	41.25	41.45	-2	3,202	-0.06%
2020/07/08	0	0.00	1	41.15	41.15	-1	3,131	-0.03%
2020/07/06	0.5	41.00	0	0.00	41.15	0.5	3,055	0.02%
2020/07/03	0	0.00	2	40.65	40.80	-2	3,017	-0.07%
2020/07/02	0.5	40.30	0	0.00	40.55	0.5	2,996	0.02%
2020/07/01	1	39.60	0	0.00	39.85	1	2,986	0.03%
2020/06/29	0	0.00	1	39.10	39.10	-1	2,968	-0.03%
2020/06/23	1	39.00	1	39.40	39.30	0	2,942	0.00%
2020/06/22	2	39.03	0	0.00	39.10	2	2,951	0.07%
2020/06/19	5	38.90	0	0.00	38.80	5	2,985	0.17%
2020/06/17	1	39.00	0	0.00	39.00	1	2,909	0.03%
2020/06/16	15	39.06	0	0.00	39.00	15	3,001	0.50%
2020/06/15	11	38.89	0	0.00	38.80	11	3,126	0.35%
2020/06/12	6	39.38	0	0.00	39.30	6	3,166	0.19%
2020/06/11	4	40.10	0	0.00	39.95	4	3,240	0.12%
2020/06/10	2	40.75	8	40.56	40.65	-6	3,264	-0.18%
2020/06/09	2	40.48	0	0.00	40.45	2	3,367	0.06%
2020/06/08	10	40.38	0	0.00	40.60	10	3,462	0.29%
2020/06/05	1	40.30	0	0.00	40.30	1	3,425	0.03%
2020/06/03	0.5	40.00	10	40.15	40.25	-9.5	3,489	-0.27%
2020/06/02	0.5	39.65	0	0.00	39.80	0.5	3,487	0.01%
2020/06/01	5	39.54	0	0.00	39.50	5	3,488	0.14%
2020/05/28	10	39.20	0	0.00	39.20	10	3,415	0.29%
2020/05/14	2	39.35	0	0.00	39.05	2	3,608	0.06%
2020/05/08	1	38.60	0.3	38.35	38.50	0.7	3,581	0.02%
2020/05/06	1	38.00	0	0.00	38.00	1	3,597	0.03%
2020/04/30	1	38.75	0	0.00	38.95	1	3,602	0.03%
2020/04/21	1	37.50	0	0.00	37.15	1	3,770	0.03%
2020/04/17	1	38.00	0	0.00	37.75	1	3,729	0.03%
2020/04/14	0	0.00	4	37.10	37.25	-4	3,748	-0.11%
2020/04/13	1	36.70	0	0.00	36.65	1	3,752	0.03%
2020/04/10	1	36.55	1	36.75	36.80	0	3,776	0.00%
2020/04/08	8	36.32	9	36.09	36.35	-1	3,780	-0.03%
2020/04/06	0	0.00	2	35.95	36.20	-2	3,737	-0.05%
2020/04/01	3	35.15	1	35.40	35.00	2	3,691	0.05%
2020/03/31	0	0.00	1	35.45	35.50	-1	3,674	-0.03%
2020/03/27	1	35.25	0	0.00	35.35	1	3,661	0.03%
2020/03/25	0.5	34.65	0	0.00	34.65	0.5	3,681	0.01%
2020/03/24	1	33.40	0	0.00	33.50	1	3,656	0.03%
2020/03/23	1	32.00	0	0.00	31.65	1	3,641	0.03%
2020/03/17	1	35.20	0	0.00	35.10	1	3,354	0.03%
2020/03/13	1	36.00	0	0.00	37.60	1	3,164	0.03%
2020/03/12	1	37.55	0	0.00	37.40	1	3,026	0.03%
2020/03/03	1	38.45	0	0.00	38.50	1	2,767	0.04%
2020/02/27	0	0.00	1	38.85	38.80	-1	2,942	-0.03%
2020/02/21	1	39.10	3	39.12	39.15	-2	2,913	-0.07%
2020/02/18	3	38.87	1	38.95	39.10	2	2,951	0.07%
2020/02/17	1	38.75	0	0.00	38.75	1	2,998	0.03%
2020/02/11	2	38.55	1	38.40	38.55	1	3,224	0.03%
2020/02/07	4	38.20	0	0.00	38.10	4	3,241	0.12%
2020/02/06	5	38.52	1	38.35	38.40	4	3,268	0.12%
2020/02/05	3	38.03	2	38.25	38.05	1	3,276	0.03%
2020/02/04	1	38.20	3	38.30	38.20	-2	3,325	-0.06%
2020/02/03	1	37.30	3	37.95	37.85	-2	3,350	-0.06%
2020/01/31	0	0.00	4	38.15	38.00	-4	3,320	-0.12%
2020/01/30	7	37.99	8	38.16	37.95	-1	3,303	-0.03%
2020/01/20	1	38.90	6	39.09	39.00	-5	3,223	-0.16%
2020/01/17	4	38.85	4	39.10	39.05	0	3,278	0.00%
2020/01/16	6	38.93	8	39.09	39.05	-2	3,316	-0.06%
2020/01/15	2	38.58	0	0.00	38.60	2	3,330	0.06%
2019/12/26	0	0.00	0.6	38.90	39.00	-0.6	3,714	-0.02%
2019/12/25	2	39.05	3	39.28	39.10	-1	3,730	-0.03%
2019/12/24	3	39.10	0	0.00	38.95	3	3,756	0.08%
2019/12/23	0	0.00	2	39.45	39.45	-2	3,789	-0.05%
2019/12/17	0	0.00	1	38.85	38.80	-1	3,684	-0.03%
2019/12/13	0	0.00	1	38.75	38.60	-1	3,649	-0.03%
2019/12/12	2	38.58	0	0.00	38.60	2	3,631	0.06%
2019/12/09	0	0.00	2	38.20	38.20	-2	3,642	-0.05%
2019/12/04	6	37.70	6	37.75	37.70	0	3,643	0.00%
2019/11/27	1	37.95	0	0.00	38.00	1	3,617	0.03%
2019/11/26	2	37.90	0.8	37.85	37.75	1.2	3,604	0.03%
2019/11/25	1	38.20	1	38.10	38.20	0	3,358	0.00%
2019/11/22	1	38.35	0	0.00	38.40	1	3,340	0.03%
2019/11/21	1	38.25	0	0.00	38.15	1	3,330	0.03%
2019/11/20	0	0.00	1	38.35	38.60	-1	3,287	-0.03%
2019/11/19	1	38.15	0	0.00	38.30	1	3,290	0.03%
2019/11/15	1	38.35	0	0.00	38.25	1	3,432	0.03%
2019/11/14	8	38.44	18	38.60	38.50	-10	3,474	-0.29%
2019/11/13	45	39.32	28	39.38	39.00	17	3,496	0.49%
2019/11/08	2	38.13	0	0.00	38.05	2	3,291	0.06%
2019/11/07	5	38.22	3	38.48	38.35	2	3,328	0.06%
2019/11/06	2	38.35	0	0.00	38.45	2	3,310	0.06%
2019/11/05	4	38.23	2	38.45	38.45	2	3,330	0.06%
2019/11/04	4	38.16	2	38.35	38.45	2	3,332	0.06%
2019/11/01	2	38.25	2	38.33	38.40	0	3,325	0.00%
2019/10/30	0	0.00	4	38.33	38.40	-4	3,311	-0.12%
2019/10/25	1	37.80	1	37.75	38.20	0	3,219	0.00%
2019/10/24	4	37.96	3	38.40	37.90	1	3,173	0.03%
2019/10/22	1	37.30	0	0.00	37.25	1	3,087	0.03%
2019/10/21	2.1	37.37	0	0.00	37.25	2.1	3,045	0.07%
2019/10/18	1	37.15	0	0.00	37.05	1	2,983	0.03%
2019/10/15	1	37.00	0	0.00	36.90	1	2,876	0.03%
2019/10/14	1	36.85	0	0.00	37.00	1	2,843	0.04%
2019/10/09	6.5	36.75	6	37.35	36.75	0.5	2,781	0.02%
2019/10/08	0	0.00	1	37.30	37.50	-1	2,706	-0.04%
2019/10/07	1	37.85	0	0.00	37.90	1	2,643	0.04%
2019/10/04	1	38.00	1	38.30	38.30	0	2,580	0.00%
2019/10/03	1	38.05	0	0.00	38.25	1	2,558	0.04%
2019/10/02	1	38.30	0	0.00	38.30	1	2,545	0.04%
2019/10/01	1	38.35	3	38.60	38.60	-2	2,546	-0.08%
2019/09/27	2	38.35	2	38.70	38.20	0	2,540	0.00%
2019/09/26	2	38.40	0	0.00	38.35	2	2,538	0.08%
2019/09/25	3	38.47	1	38.65	38.65	2	2,520	0.08%
2019/09/24	1	39.20	0	0.00	39.05	1	2,463	0.04%
2019/09/23	2	39.25	0	0.00	39.20	2	2,449	0.08%
2019/09/03	2	39.00	0	0.00	38.90	2	2,568	0.08%
2019/09/02	0.6	39.30	0	0.00	39.20	0.6	2,573	0.02%
2019/08/30	0	0.00	1	39.75	39.75	-1	2,584	-0.04%
2019/08/28	0	0.00	1	38.60	38.70	-1	2,594	-0.04%
2019/08/19	8	40.20	104	40.23	40.20	-96	2,599	-3.69%	大賣/
2019/08/16	0.1	40.15	0	0.00	40.15	0.1	2,539	0.00%
2019/08/12	1	40.95	0	0.00	40.65	1	2,350	0.04%
2019/08/06	1	39.65	1	39.95	40.20	0	2,347	0.00%
2019/08/02	1	40.75	0	0.00	40.60	1	2,391	0.04%
2019/07/23	0	0.00	2	41.10	41.50	-2	2,575	-0.08%
2019/07/22	5	41.40	0	0.00	41.30	5	2,563	0.20%
2019/07/19	6	41.50	6	41.30	41.50	0	2,555	0.00%
2019/07/12	1	41.20	0	0.00	41.40	1	2,547	0.04%
2019/07/11	1	41.20	0	0.00	41.45	1	2,544	0.04%
2019/07/10	0	0.00	1	41.25	41.25	-1	2,547	-0.04%
2019/07/09	0.2	40.85	0	0.00	40.85	0.2	2,541	0.01%
2019/07/05	0	0.00	1	41.10	41.20	-1	2,542	-0.04%
2019/07/02	1	40.65	0	0.00	40.70	1	2,599	0.04%
2019/07/01	0	0.00	1	40.65	40.40	-1	2,604	-0.04%
2019/06/27	1	40.30	1	40.65	40.45	0	2,612	0.00%
2019/06/25	1	39.95	0	0.00	39.95	1	2,583	0.04%
2019/06/24	1	40.25	1	40.60	40.25	0	2,584	0.00%
2019/06/21	1	40.35	1	40.55	40.20	0	2,584	0.00%
2019/06/20	1	40.40	1	40.60	40.40	0	2,560	0.00%
2019/06/19	1	40.20	1	40.15	40.60	0	2,543	0.00%
2019/06/14	0	0.00	2	39.75	39.70	-2	2,515	-0.08%
2019/06/13	0	0.00	2	39.45	39.65	-2	2,532	-0.08%
2019/06/11	0	0.00	0.7	39.60	39.70	-0.7	2,557	-0.03%
2019/06/10	0	0.00	1	39.25	39.50	-1	2,540	-0.04%
2019/06/06	1	38.95	0	0.00	39.05	1	2,541	0.04%
2019/06/05	0	0.00	1	39.20	38.95	-1	2,549	-0.04%
2019/06/04	1	39.00	0	0.00	38.80	1	2,559	0.04%
2019/06/03	1	38.95	1	39.35	39.40	0	2,583	0.00%
2019/05/31	0	0.00	2	39.20	39.50	-2	2,598	-0.08%
2019/05/29	1	38.80	0	0.00	38.70	1	2,673	0.04%
2019/05/23	2	38.68	1	38.50	38.50	1	2,633	0.04%
2019/05/22	1	39.00	0	0.00	39.00	1	2,630	0.04%
2019/05/21	0	0.00	1	39.20	39.35	-1	2,646	-0.04%
2019/05/20	1	38.95	1	39.25	39.15	0	2,629	0.00%
2019/05/16	1	38.95	0	0.00	38.80	1	2,620	0.04%
2019/05/09	1	40.15	0	0.00	40.15	1	2,540	0.04%
2019/05/07	2	40.43	0	0.00	40.45	2	2,441	0.08%
2019/05/03	0.1	41.40	2	41.60	41.55	-1.9	2,358	-0.08%
2019/05/02	0	0.00	29.6	41.32	41.35	-29.6	2,357	-1.26%
2019/04/29	0	0.00	1	40.70	40.90	-1	2,293	-0.04%
2019/04/26	1	40.30	0	0.00	40.45	1	2,297	0.04%
2019/04/19	6	40.40	6	40.20	40.40	0	2,333	0.00%
2019/04/12	0	0.00	1	40.50	40.50	-1	2,449	-0.04%
2019/04/09	0	0.00	0.2	40.50	40.70	-0.2	2,454	-0.01%
2019/04/01	0	0.00	2	40.50	40.70	-2	2,412	-0.08%
2019/03/25	0	0.00	20	39.81	39.90	-20	2,486	-0.80%
2019/03/05	1	38.80	4	38.90	38.80	-3	2,607	-0.12%
2019/03/04	5	39.07	0.1	39.20	39.20	4.9	2,580	0.19%
2019/02/27	8	39.30	0	0.00	39.80	8	2,507	0.32%
2019/02/26	5	39.40	0	0.00	39.65	5	2,455	0.20%
2019/02/22	1	38.90	0	0.00	39.45	1	2,432	0.04%
2019/02/21	0	0.00	1	38.85	38.95	-1	2,438	-0.04%
2019/02/20	0	0.00	3	39.00	38.90	-3	2,422	-0.12%
2019/02/15	2	38.80	0	0.00	38.80	2	2,504	0.08%
2019/02/14	5	38.80	0	0.00	38.80	5	2,511	0.20%
2019/02/13	0	0.00	1	38.90	38.80	-1	2,521	-0.04%
2019/02/11	1.1	38.69	0	0.00	38.50	1.1	2,543	0.04%
2019/01/30	6	38.95	1	39.00	38.95	5	2,554	0.20%
2019/01/29	0	0.00	9	38.80	39.00	-9	2,583	-0.35%
2019/01/25	0	0.00	10	38.75	38.75	-10	2,624	-0.38%
2019/01/18	6	38.15	6	38.35	38.15	0	2,722	0.00%
2019/01/10	1	37.70	1	37.90	38.00	0	2,843	0.00%
2019/01/09	4	37.81	0	0.00	37.90	4	2,848	0.14%
2019/01/07	2	37.15	4	37.38	37.40	-2	2,866	-0.07%
2019/01/02	1	37.15	1	37.00	37.00	0	3,190	0.00%
2018/12/27	1	36.70	0	0.00	36.70	1	3,306	0.03%
2018/12/26	0.3	36.75	0	0.00	36.75	0.3	3,367	0.01%
2018/12/24	0	0.00	1	36.40	36.75	-1	3,520	-0.03%
2018/12/20	1	36.00	0	0.00	36.15	1	3,599	0.03%
2018/12/17	6	36.60	6	36.75	36.60	0	3,566	0.00%
2018/12/06	1	36.50	0	0.00	36.50	1	3,886	0.03%
2018/12/05	1	36.90	0	0.00	36.85	1	3,847	0.03%
2018/12/04	1	37.35	0	0.00	37.30	1	3,912	0.03%
2018/12/03	7	37.90	0	0.00	37.70	7	3,887	0.18%
2018/11/26	10	37.00	0	0.00	37.00	10	3,849	0.26%
2018/11/14	0	0.00	8	35.90	37.10	-8	4,127	-0.19%
2018/11/09	1	36.35	0	0.00	35.80	1	4,190	0.02%
2018/11/08	2.1	36.56	0	0.00	36.50	2.1	4,173	0.05%
2018/11/07	1	36.40	2.1	36.68	36.75	-1.1	4,211	-0.03%
2018/11/06	1	36.65	0	0.00	36.50	1	4,207	0.02%
2018/11/05	2.2	36.98	0	0.00	37.35	2.2	4,204	0.05%
2018/11/01	2	37.50	1	36.95	37.45	1	4,308	0.02%
2018/10/30	0	0.00	0.8	35.90	35.70	-0.8	4,287	-0.02%
2018/10/29	7	35.69	7	36.65	35.60	0	4,332	0.00%
2018/10/18	1	37.15	0	0.00	37.05	1	4,580	0.02%
2018/10/12	2	36.60	0	0.00	37.25	2	4,718	0.04%
2018/10/11	21	37.16	0	0.00	37.75	21	4,671	0.45%
2018/10/05	2	38.50	1	38.85	38.95	1	4,377	0.02%
2018/10/04	1	38.55	0	0.00	38.85	1	4,357	0.02%
2018/10/03	8	39.20	0	0.00	39.10	8	4,315	0.19%
2018/10/02	7	39.84	0	0.00	39.75	7	4,298	0.16%
2018/10/01	0	0.00	1	40.95	40.95	-1	4,278	-0.02%
2018/09/19	0	0.00	1	37.80	37.90	-1	4,310	-0.02%
2018/09/18	1	37.70	0	0.00	37.55	1	4,367	0.02%
2018/09/14	0	0.00	1	37.75	37.75	-1	4,509	-0.02%
2018/09/13	1	37.55	1	37.60	37.50	0	4,548	0.00%
2018/09/12	1	37.25	0	0.00	37.20	1	4,585	0.02%
2018/09/11	1	37.30	1	37.65	37.70	0	4,623	0.00%
2018/09/10	17	37.11	0	0.00	37.30	17	4,705	0.36%
2018/09/07	4	37.91	0	0.00	37.65	4	4,725	0.08%
2018/09/06	1	38.20	0	0.00	38.25	1	4,714	0.02%
2018/09/05	1.4	38.51	0	0.00	38.55	1.4	4,684	0.03%
2018/09/03	30	38.60	0	0.00	38.75	30	4,697	0.64%
2018/08/31	12	38.50	0	0.00	38.90	12	4,706	0.25%
2018/08/28	0	0.00	5	39.10	39.40	-5	4,775	-0.10%
2018/08/27	9	38.60	6	38.65	38.70	3	4,866	0.06%
2018/08/23	5	38.10	0	0.00	38.10	5	4,990	0.10%
2018/08/22	3	38.07	0	0.00	38.15	3	5,002	0.06%
2018/08/20	2	38.65	0	0.00	38.25	2	4,973	0.04%
2018/08/14	1	39.90	0	0.00	39.90	1	4,947	0.02%
2018/08/13	0	0.00	1	40.30	40.50	-1	4,957	-0.02%
2018/08/06	8	40.25	0	0.00	40.40	8	5,187	0.15%
2018/08/03	2	41.10	0	0.00	40.85	2	5,178	0.04%
2018/07/27	0	0.00	2	41.50	41.50	-2	5,392	-0.04%
2018/07/26	0	0.00	10	41.50	41.50	-10	5,410	-0.18%
2018/07/25	2	41.05	0	0.00	41.10	2	5,388	0.04%
2018/07/24	3	43.70	0	0.00	43.65	3	5,344	0.06%
2018/07/19	0	0.00	1	44.30	44.25	-1	5,297	-0.02%
2018/07/18	4	44.30	0	0.00	44.25	4	5,267	0.08%
2018/07/17	0	0.00	2	44.00	44.10	-2	5,219	-0.04%
2018/07/16	0	0.00	2	44.00	43.95	-2	5,170	-0.04%
2018/07/13	0	0.00	2	43.90	44.00	-2	5,227	-0.04%
2018/07/12	0	0.00	1	43.20	43.80	-1	5,189	-0.02%
2018/07/04	0	0.00	6	42.95	43.00	-6	5,033	-0.12%
2018/07/03	5	43.30	5	43.35	42.90	0	5,090	0.00%
2018/06/28	0	0.00	1	43.45	43.20	-1	4,945	-0.02%
2018/06/27	0	0.00	1	44.00	43.20	-1	4,950	-0.02%
2018/06/22	0	0.00	1	43.75	43.85	-1	4,705	-0.02%
2018/06/20	2	43.00	0	0.00	43.55	2	4,627	0.04%
2018/06/19	0	0.00	1	43.10	43.90	-1	4,550	-0.02%
2018/06/15	0	0.00	0	42.90	43.00	0	4,421	0.00%
2018/06/14	1	43.80	0	0.00	43.40	1	4,362	0.02%
2018/06/08	0	0.00	1	43.75	43.55	-1	4,333	-0.02%
2018/06/07	1	44.30	1	43.90	44.45	0	4,332	0.00%
2018/06/06	4	44.11	1	43.80	44.30	3	4,301	0.07%
2018/06/04	1	43.00	1	43.70	43.85	0	4,222	0.00%
2018/06/01	2	43.45	1	42.95	43.00	1	4,115	0.02%
2018/05/31	0	0.00	2	43.50	43.50	-2	4,080	-0.05%
2018/05/29	0	0.00	1	43.20	43.10	-1	3,976	-0.03%
2018/05/28	0	0.00	2	43.10	43.10	-2	4,010	-0.05%
2018/05/22	0	0.00	1.3	42.75	42.80	-1.3	4,110	-0.03%
2018/05/18	0	0.00	2	42.45	42.50	-2	4,244	-0.05%
2018/05/16	0	0.00	3	42.37	42.50	-3	4,500	-0.07%
2018/05/15	0	0.00	2	42.00	42.00	-2	4,478	-0.04%
2018/05/14	0	0.00	2	41.85	41.75	-2	4,591	-0.04%
2018/05/11	0	0.00	10	41.30	41.50	-10	4,647	-0.22%
2018/05/10	0	0.00	2	41.40	41.45	-2	4,747	-0.04%
2018/05/09	0	0.00	1	41.20	41.30	-1	4,706	-0.02%
2018/05/07	5	41.00	2	41.00	40.45	3	4,653	0.06%
2018/05/04	0	0.00	1	40.80	40.75	-1	4,581	-0.02%
2018/05/03	10	39.85	1	40.20	40.20	9	4,451	0.20%
2018/04/27	0	0.00	1	39.45	39.70	-1	4,424	-0.02%
2018/04/26	1	38.85	2	38.80	38.80	-1	4,443	-0.02%
2018/04/25	2	38.98	0	0.00	38.80	2	4,458	0.04%
2018/04/19	0	0.00	0.4	39.90	40.05	-0.4	4,409	-0.01%
2018/04/18	0	0.00	1	39.45	39.50	-1	4,335	-0.02%
2018/04/17	1	39.00	1	39.40	39.40	0	4,356	0.00%
2018/04/13	0	0.00	10	39.35	39.40	-10	4,367	-0.23%
2018/04/11	0	0.00	2	39.00	39.15	-2	4,349	-0.05%
2018/04/10	0	0.00	1	38.65	38.95	-1	4,344	-0.02%
2018/04/09	0	0.00	1.1	38.40	38.40	-1.1	4,315	-0.03%
2018/04/03	1	37.90	0	0.00	38.05	1	4,242	0.02%
2018/04/02	7	38.27	7	38.31	38.25	0	4,260	0.00%
2018/03/31	0	0.00	3	38.40	38.30	-3	4,283	-0.07%
2018/03/30	10	38.26	2	38.28	38.30	8	4,294	0.19%
2018/03/29	1	37.55	0	0.00	37.70	1	4,225	0.02%
2018/03/28	0	0.00	3	37.70	37.70	-3	4,201	-0.07%
2018/03/27	0	0.00	1	37.85	37.70	-1	4,196	-0.02%
2018/03/26	1	37.55	0	0.00	37.60	1	4,186	0.02%
2018/03/22	0	0.00	2	38.10	38.15	-2	4,191	-0.05%
2018/03/21	0	0.00	1	37.95	38.15	-1	4,272	-0.02%
2018/03/19	0	0.00	2	37.95	37.95	-2	4,348	-0.05%
2018/03/16	0	0.00	2	37.70	37.85	-2	4,343	-0.05%
2018/03/15	1	37.60	0	0.00	37.60	1	4,275	0.02%
2018/03/14	0	0.00	2	37.70	37.85	-2	4,270	-0.05%
2018/03/13	1	37.75	1	37.70	37.75	0	4,280	0.00%
2018/03/08	0	0.00	1	37.20	37.10	-1	4,374	-0.02%
2018/03/07	1	36.95	1	37.00	36.95	0	4,383	0.00%
2018/03/02	2	36.78	0	0.00	37.20	2	4,519	0.04%
2018/03/01	4	37.14	0	0.00	37.10	4	4,486	0.09%
2018/02/27	6	37.46	0	0.00	37.50	6	4,453	0.13%
2018/02/26	2	37.30	0	0.00	37.30	2	4,403	0.05%
2018/02/23	5	37.00	0	0.00	37.05	5	4,381	0.11%
2018/02/22	4	36.65	4	36.70	36.65	0	4,358	0.00%
2018/02/12	1	35.75	0	0.00	35.80	1	4,233	0.02%
2018/02/09	6	35.07	0	0.00	36.15	6	4,138	0.14%
2018/02/08	1	36.50	0	0.00	36.50	1	3,947	0.03%
2018/02/07	14	37.03	0	0.00	37.00	14	3,802	0.37%
2018/02/06	7	36.75	1	36.70	36.70	6	3,695	0.16%
2018/02/05	5	37.77	0	0.00	37.90	5	3,472	0.14%
2018/02/02	8	38.68	0	0.00	38.50	8	3,341	0.24%
2018/02/01	2	39.60	0	0.00	39.45	2	3,276	0.06%
2018/01/31	2	39.50	1	39.75	39.75	1	3,329	0.03%
2018/01/29	1	39.80	0	0.00	40.00	1	3,232	0.03%
2018/01/24	1	39.50	0	0.00	39.70	1	3,206	0.03%
2018/01/23	0	0.00	0.3	39.70	39.70	-0.3	3,212	-0.01%
2018/01/22	2	39.85	0	0.00	39.85	2	3,171	0.06%
2018/01/19	10	40.23	0	0.00	40.20	10	3,146	0.32%
2018/01/18	0	0.00	1	40.35	40.35	-1	3,094	-0.03%
2018/01/17	0.5	40.20	1	40.35	40.35	-0.5	3,099	-0.02%
2018/01/10	1	39.95	0	0.00	40.05	1	3,102	0.03%
2018/01/09	0	0.00	5	40.17	40.05	-5	3,113	-0.16%
2018/01/08	8	39.75	3	39.75	39.90	5	3,127	0.16%
2018/01/04	1	39.90	0.8	39.80	39.95	0.2	3,267	0.01%
2018/01/03	0.5	39.75	2	39.90	39.95	-1.5	3,305	-0.05%