大聯大 (3702)-元大-大同券商分點個股進出

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

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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	3	72.06	0	0.00	70.60	3	5,763	0.05%
2024/11/21	10	73.90	0	0.00	72.50	10	5,655	0.18%
2024/11/20	1	74.80	0	0.00	74.40	1	5,570	0.02%
2024/11/19	0	75.80	3	76.90	75.40	-3	5,505	-0.05%
2024/11/18	0	77.10	11	77.06	75.70	-11	5,396	-0.20%
2024/11/15	1	76.90	6	76.17	75.40	-5	5,311	-0.09%
2024/11/14	1	75.20	0	0.00	75.90	1	5,293	0.02%
2024/11/12	1	74.90	0	75.00	75.00	1	5,180	0.02%
2024/11/11	12	75.20	0	0.00	75.60	12	5,114	0.23%
2024/11/08	6	76.75	2	77.30	76.60	4	5,074	0.08%
2024/11/07	1	75.50	1.1	76.80	77.10	-0.1	5,130	0.00%
2024/11/06	0.1	73.42	6	73.80	73.50	-5.9	5,125	-0.12%
2024/11/04	4	73.83	0	0.00	73.20	4	5,214	0.08%
2024/11/01	0	75.10	0	0.00	76.10	0	5,293	0.00%
2024/10/30	0	75.33	0	0.00	74.20	0	5,273	0.00%
2024/10/23	1	77.20	0	0.00	77.00	1	5,508	0.02%
2024/10/22	1	77.90	1	78.40	78.30	0	5,574	0.00%
2024/10/21	3	77.63	0	0.00	77.50	3	5,707	0.05%
2024/10/18	0	0.00	1	79.50	78.00	-1	5,797	-0.02%
2024/10/17	0	0.00	1	78.60	77.50	-1	5,876	-0.02%
2024/10/16	0	0.00	1	78.00	77.20	-1	5,962	-0.02%
2024/10/15	1	78.00	1	78.20	78.10	0	5,951	0.00%
2024/10/11	1	75.50	3	76.00	76.20	-2	6,180	-0.03%
2024/10/09	0	0.00	4	75.30	74.80	-4	6,223	-0.06%
2024/10/07	0.1	74.50	2.6	74.85	75.20	-2.6	6,292	-0.04%
2024/10/01	7	74.26	0	0.00	73.60	7	6,239	0.11%
2024/09/30	1	75.72	0	0.00	75.00	1	6,333	0.02%
2024/09/27	0	0.00	1	77.80	77.50	-1	6,582	-0.02%
2024/09/26	4.2	76.37	0	0.00	76.20	4.2	6,966	0.06%
2024/09/25	5	77.02	0	0.00	76.50	5	6,972	0.07%
2024/09/23	1	75.70	0	0.00	75.80	1	6,957	0.01%
2024/09/18	1	73.80	0.1	74.10	73.60	0.9	6,684	0.01%
2024/09/16	1	74.00	0	0.00	74.30	1	6,740	0.01%
2024/09/11	1.1	74.07	0	0.00	74.00	1.1	6,745	0.02%
2024/09/10	0	75.30	0	0.00	74.60	0	6,706	0.00%
2024/09/05	1	77.40	0	0.00	77.40	1	6,584	0.02%
2024/09/04	0	77.90	0	0.00	77.20	0	6,572	0.00%
2024/09/03	3.9	79.49	0	0.00	79.10	3.9	6,498	0.06%
2024/08/28	1	80.10	0	0.00	80.00	1	6,534	0.02%
2024/08/27	0	80.00	0	0.00	80.10	0	6,878	0.00%
2024/08/26	1	80.40	0	0.00	80.40	1	6,932	0.01%
2024/08/23	0.1	80.66	0	0.00	80.50	0.1	7,030	0.00%
2024/08/22	1	81.01	0	0.00	80.70	1	7,073	0.01%
2024/08/21	4	80.98	3	81.40	81.50	1	7,149	0.01%
2024/08/20	10	82.98	0	0.00	82.40	10	7,170	0.14%
2024/08/19	2	83.00	0	0.00	83.20	2	7,303	0.03%
2024/08/16	5	84.02	0	0.00	83.80	5	7,404	0.07%
2024/08/15	4	84.47	0	0.00	83.80	4	7,616	0.05%
2024/08/12	1	85.70	1	85.50	86.30	0	7,995	0.00%
2024/08/09	1	85.40	0	0.00	83.60	1	8,021	0.01%
2024/08/07	2	82.90	0	0.00	83.70	2	7,943	0.03%
2024/08/02	0	0.00	1	85.90	85.00	-1	7,832	-0.01%
2024/08/01	1	86.40	0	0.00	86.00	1	7,837	0.01%
2024/07/31	3	84.97	0	0.00	85.90	3	7,876	0.04%
2024/07/30	1	86.20	0	0.00	85.20	1	7,881	0.01%
2024/07/26	1.6	86.72	0	0.00	87.70	1.6	7,880	0.02%
2024/07/23	3	91.87	0	0.00	92.80	3	7,811	0.04%
2024/07/19	0	0.00	5	94.00	94.20	-5	7,717	-0.06%
2024/07/18	2.3	94.23	0	0.00	94.60	2.3	7,628	0.03%
2024/07/17	3	94.67	0	0.00	94.50	3	7,588	0.04%
2024/07/16	1	98.00	0.3	98.00	98.10	0.7	7,577	0.01%
2024/07/15	0	0.00	10.5	97.39	101.00	-10.5	7,587	-0.14%
2024/07/12	1	93.50	4.1	95.20	94.80	-3.1	7,453	-0.04%
2024/07/11	0.4	93.72	1	93.90	94.00	-0.6	7,409	-0.01%
2024/07/10	1	92.40	4.1	91.51	93.00	-3.1	7,515	-0.04%
2024/07/09	3	90.83	3	92.43	92.90	0	7,556	0.00%
2024/07/08	0	0.00	1	90.60	91.20	-1	7,573	-0.01%
2024/07/05	7	92.76	7	92.31	92.60	0	7,593	0.00%
2024/07/04	1	89.50	47	93.16	93.70	-46	7,602	-0.61%
2024/07/03	5.3	86.52	9.1	88.29	90.30	-3.8	7,446	-0.05%
2024/07/02	11.1	84.49	0	0.00	83.50	11.1	7,282	0.15%
2024/07/01	0	0.00	5	90.40	90.90	-5	6,843	-0.07%
2024/06/28	0	0.00	1	90.20	89.80	-1	6,815	-0.01%
2024/06/27	1	86.70	6	89.45	89.70	-5	6,826	-0.07%
2024/06/26	1	89.40	0	0.00	88.10	1	7,030	0.01%
2024/06/25	0.2	89.50	32.1	89.14	90.00	-31.9	7,274	-0.44%
2024/06/24	1	87.00	0	0.00	88.50	1	7,495	0.01%
2024/06/21	2	88.10	0.1	88.40	87.40	1.9	7,602	0.03%
2024/06/20	0	0.00	1	89.80	89.80	-1	7,565	-0.01%
2024/06/19	4	89.30	1	89.50	89.00	3	7,624	0.04%
2024/06/18	0	0.00	12	87.67	88.40	-12	7,755	-0.15%
2024/06/13	0.1	86.40	0	0.00	86.10	0.1	8,557	0.00%
2024/06/11	3	85.33	0	0.00	86.00	3	9,520	0.03%
2024/06/07	0	0.00	0.1	86.40	86.30	-0.1	9,680	0.00%
2024/06/06	0.1	86.50	1	86.70	86.90	-0.9	9,793	-0.01%
2024/06/05	1	86.50	10	86.90	86.20	-9	9,972	-0.09%
2024/06/04	0	86.10	1	86.50	86.00	-1	10,371	-0.01%
2024/06/03	2	85.90	6	87.30	86.50	-4	10,727	-0.04%
2024/05/31	14.1	85.03	1	85.90	86.20	13.1	10,861	0.12%
2024/05/30	4	85.75	0	0.00	86.10	4	10,666	0.04%
2024/05/29	15	86.62	0	0.00	86.00	15	10,642	0.14%
2024/05/28	1	89.00	0	0.00	88.80	1	10,607	0.01%
2024/05/27	6.1	86.67	19	87.76	88.20	-12.9	10,698	-0.12%
2024/05/24	5	87.00	0	0.00	87.20	5	10,655	0.05%
2024/05/23	3	86.50	2	88.00	88.00	1	10,652	0.01%
2024/05/22	4	87.70	0	87.90	87.50	4	10,586	0.04%
2024/05/21	18	88.85	4	88.40	88.40	14	10,472	0.13%
2024/05/20	0	0.00	16	92.53	94.00	-16	10,286	-0.16%
2024/05/17	1	85.60	0	0.00	87.60	1	10,140	0.01%
2024/05/16	2	86.70	0.1	86.90	86.50	1.9	10,050	0.02%
2024/05/15	10	87.93	0	0.00	87.50	10	10,017	0.10%
2024/05/14	14	89.61	0	0.00	89.00	14	10,011	0.14%
2024/05/13	1	90.80	0.1	91.10	91.10	0.9	10,002	0.01%
2024/05/10	0	90.30	7.1	91.85	92.10	-7.1	9,992	-0.07%
2024/05/09	5.1	89.37	0	0.00	89.60	5.1	9,949	0.05%
2024/05/08	1	91.11	1.2	92.13	92.60	-0.2	9,944	0.00%
2024/05/07	1.1	92.27	4.2	92.55	93.00	-3.1	9,960	-0.03%
2024/05/06	1	90.52	17	90.78	91.80	-16	9,905	-0.16%
2024/05/03	0	91.63	1	91.20	91.80	-1	9,914	-0.01%
2024/05/02	1	89.90	0	0.00	89.70	1	9,879	0.01%
2024/04/30	0.1	88.39	0	0.00	88.30	0.1	9,896	0.00%
2024/04/26	0.4	86.27	0	0.00	85.10	0.4	9,937	0.00%
2024/04/25	1	84.80	0	0.00	84.80	1	9,925	0.01%
2024/04/24	1	86.20	0	86.50	86.40	1	9,984	0.01%
2024/04/23	2	84.75	0	85.30	85.10	2	10,190	0.02%
2024/04/22	2	86.78	0	86.70	86.70	2	10,214	0.02%
2024/04/19	4	87.15	2	88.17	88.70	2	10,163	0.02%
2024/04/18	4	89.98	4.1	89.61	89.30	0	9,968	0.00%
2024/04/17	2	91.11	4	91.58	92.40	-2	9,978	-0.02%
2024/04/16	3.1	89.11	4	89.45	89.60	-0.9	9,949	-0.01%
2024/04/15	0	0.00	3	92.57	91.10	-3	9,846	-0.03%
2024/04/12	2.1	89.96	0.2	90.77	91.60	1.9	9,806	0.02%
2024/04/11	1	91.00	0.1	90.70	91.00	1	9,853	0.01%
2024/04/10	3	90.47	0	0.00	89.90	3	9,862	0.03%
2024/04/09	0	0.00	0	89.80	89.70	0	9,885	0.00%
2024/04/08	2	89.65	0.1	89.90	89.90	2	9,939	0.02%
2024/04/03	0	0.00	1	92.60	91.70	-1	9,835	-0.01%
2024/04/02	6.1	92.92	6	92.93	93.00	0.1	9,840	0.00%
2024/04/01	10.1	93.10	8	93.55	92.50	2.1	9,840	0.02%
2024/03/29	13	93.21	8	93.63	95.90	5	9,768	0.05%
2024/03/28	21	96.34	21.1	96.41	96.00	0	9,508	0.00%
2024/03/27	0	91.53	18	93.21	95.60	-18	9,446	-0.19%
2024/03/26	3.1	87.72	0	89.90	89.90	3.1	9,369	0.03%
2024/03/25	0	89.90	0	0.00	89.50	0	9,474	0.00%
2024/03/22	3	90.53	0	0.00	89.20	3	9,602	0.03%
2024/03/21	1	90.00	3	89.80	90.90	-2	9,726	-0.02%
2024/03/20	11	90.54	8.1	91.16	90.00	2.9	9,777	0.03%
2024/03/19	18	92.62	9.1	93.74	91.00	8.9	9,744	0.09%
2024/03/18	3	92.53	5	92.36	92.50	-2	9,521	-0.02%
2024/03/15	4.2	88.76	8.4	90.40	92.10	-4.2	9,342	-0.05%
2024/03/14	47.4	88.70	2	86.20	85.70	45.4	8,740	0.52%
2024/03/13	23	96.41	0	0.00	95.20	23	8,494	0.27%
2024/03/12	4	95.20	2	94.76	95.90	2	8,396	0.02%
2024/03/11	5	94.18	1	94.10	93.50	4	8,348	0.05%
2024/03/08	7	97.57	28.3	97.74	97.30	-21.3	8,303	-0.26%
2024/03/07	14	95.81	18	96.17	96.20	-4	7,988	-0.05%
2024/03/06	19.1	91.00	19	92.08	92.80	0.1	7,767	0.00%
2024/03/05	52	85.77	50	87.10	87.60	2	7,797	0.03%
2024/03/04	8	87.34	1	88.10	86.70	7	7,743	0.09%
2024/03/01	6	90.13	1	87.90	88.70	5	7,836	0.06%
2024/02/29	1.2	91.48	2.1	91.85	92.80	-0.9	7,841	-0.01%
2024/02/27	1	91.70	1	92.60	91.70	0	7,786	0.00%
2024/02/23	0	0.00	5	95.04	94.40	-5	7,794	-0.06%
2024/02/22	2	91.95	0	0.00	91.50	2	7,833	0.03%
2024/02/21	1.1	90.39	0	0.00	90.30	1.1	7,922	0.01%
2024/02/20	0.2	92.33	18.2	93.36	94.00	-18.1	8,111	-0.22%
2024/02/19	0	88.20	2	87.40	89.00	-2	8,077	-0.02%
2024/02/15	3.2	86.65	0	0.00	86.60	3.2	8,167	0.04%
2024/02/05	1	87.40	0	0.00	87.60	1	8,243	0.01%
2024/02/02	1	88.60	1	88.20	88.50	0	8,277	0.00%
2024/02/01	1	89.30	1	89.50	88.70	0	8,317	0.00%
2024/01/31	0.1	86.60	0	0.00	87.20	0.1	8,333	0.00%
2024/01/30	1.1	88.29	0	0.00	87.70	1.1	8,340	0.01%
2024/01/29	1	89.50	2	89.60	89.80	-1	8,375	-0.01%
2024/01/25	0	0.00	0.2	89.09	89.00	-0.2	8,640	0.00%
2024/01/24	0	0.00	5	90.72	89.90	-5	8,852	-0.06%
2024/01/22	0	0.00	6	89.28	89.60	-6	8,933	-0.07%
2024/01/19	0	0.00	1	85.60	86.70	-1	8,907	-0.01%
2024/01/18	4.1	87.44	7.1	86.93	86.80	-3	8,900	-0.03%
2024/01/17	1	86.50	2	86.39	86.50	-1	8,815	-0.01%
2024/01/16	0.1	83.70	0	0.00	84.30	0.1	8,651	0.00%
2024/01/15	0	0.00	2	82.65	82.40	-2	8,581	-0.02%
2024/01/12	0	0.00	3	81.27	81.10	-3	8,582	-0.03%
2024/01/11	9	80.48	2	81.65	81.70	7	8,635	0.08%
2024/01/10	11	81.62	1	82.30	82.00	10	8,669	0.12%
2024/01/09	0	0.00	1	81.40	81.80	-1	8,690	-0.01%
2024/01/05	2	79.91	1	79.40	81.40	1	8,737	0.01%
2024/01/04	0	0.00	1	81.50	81.60	-1	8,655	-0.01%
2024/01/03	3	79.77	2	80.05	80.50	1	8,673	0.01%
2024/01/02	2	80.60	1	80.50	80.40	1	8,668	0.01%
2023/12/29	1	80.60	1	81.70	81.60	0	8,620	0.00%
2023/12/28	2	81.90	2.1	83.01	81.40	-0.1	8,657	0.00%
2023/12/26	0	0.00	3	82.30	84.10	-3	8,671	-0.03%
2023/12/25	1	82.90	0	0.00	82.50	1	8,668	0.01%
2023/12/22	0	0.00	1	84.10	83.40	-1	8,653	-0.01%
2023/12/20	1	82.30	0	0.00	80.60	1	8,331	0.01%
2023/12/19	1.1	80.56	7	80.71	81.20	-5.9	8,153	-0.07%
2023/12/18	3	79.97	6	80.62	81.30	-3	7,981	-0.04%
2023/12/15	6	80.15	7	81.33	80.20	-1	7,837	-0.01%
2023/12/14	10.1	82.73	2.1	82.94	82.90	8	7,677	0.10%
2023/12/13	1	83.80	1	84.20	85.00	0	7,575	0.00%
2023/12/12	3.1	83.46	6	83.38	83.30	-2.9	7,609	-0.04%
2023/12/11	0.1	79.70	0.2	79.60	80.70	-0.1	7,522	0.00%
2023/12/08	0	0.00	0.1	78.20	79.20	-0.1	7,481	0.00%
2023/12/07	1	78.80	0	78.65	78.90	1	7,484	0.01%
2023/12/06	0	0.00	1	77.00	78.00	-1	7,417	-0.01%
2023/12/05	1	74.30	2.3	76.56	77.00	-1.3	7,372	-0.02%
2023/12/04	1.1	74.54	2.1	74.68	75.00	-1	7,273	-0.01%
2023/12/01	3.3	74.24	0.1	75.70	73.30	3.2	7,248	0.04%
2023/11/30	0	0.00	1	75.90	77.60	-1	7,090	-0.01%
2023/11/29	1	75.30	4	76.10	76.50	-3	6,829	-0.04%
2023/11/28	1	74.30	6.3	74.63	75.10	-5.3	6,737	-0.08%
2023/11/27	0	0.00	1	73.20	74.00	-1	6,676	-0.01%
2023/11/24	1	72.30	2	71.85	73.50	-1	6,619	-0.02%
2023/11/23	2	71.55	0	0.00	71.90	2	6,556	0.03%
2023/11/21	3	72.80	0	0.00	71.70	3	6,541	0.05%
2023/11/20	0.1	71.30	0.2	71.30	71.40	-0.1	6,492	0.00%
2023/11/17	2.1	74.27	2	73.75	71.20	0.1	6,498	0.00%
2023/11/16	1	69.60	1	69.30	69.60	0	6,275	0.00%
2023/11/15	7	69.59	15.2	69.38	69.50	-8.2	6,226	-0.13%
2023/11/14	5.5	70.80	12	70.82	70.70	-6.5	6,161	-0.11%
2023/11/13	10	72.07	17	72.72	71.10	-7	6,145	-0.11%
2023/11/10	2	71.85	1	71.90	72.20	1	6,076	0.02%
2023/11/09	4.1	73.35	4	73.55	73.50	0.1	6,113	0.00%
2023/11/08	3	74.23	3.1	75.03	74.60	-0.1	6,145	0.00%
2023/11/07	1	73.40	7	74.00	74.20	-6	6,108	-0.10%
2023/11/06	1	72.72	4	72.90	72.90	-3	6,111	-0.05%
2023/11/03	2	70.00	11.5	71.35	70.90	-9.5	6,058	-0.16%
2023/11/02	2.2	72.65	1	73.50	72.80	1.2	5,917	0.02%
2023/11/01	6	73.65	2.2	73.26	74.10	3.8	5,786	0.07%
2023/10/31	1.2	70.85	19.5	71.10	71.60	-18.3	5,603	-0.33%
2023/10/30	2	68.70	1	68.12	68.90	1	5,484	0.02%
2023/10/27	0	0.00	6	68.52	68.80	-6	5,462	-0.11%
2023/10/26	1	67.60	2	67.30	67.40	-1	5,461	-0.02%
2023/10/25	2	68.00	1	68.10	68.20	1	5,516	0.02%
2023/10/23	2	66.20	1	66.00	66.30	1	5,657	0.02%
2023/10/20	3	67.80	0	0.00	67.80	3	5,922	0.05%
2023/10/19	1	67.50	0	0.00	67.50	1	6,073	0.02%
2023/10/18	0	0.00	13.6	66.30	67.00	-13.6	6,176	-0.22%
2023/10/17	2	68.25	1	68.00	67.00	1	6,165	0.02%
2023/10/16	6.2	66.74	1.9	67.55	68.10	4.3	6,249	0.07%
2023/10/13	1	66.50	0	0.00	66.50	1	6,297	0.02%
2023/10/11	2	64.50	1	64.70	64.80	1	6,265	0.02%
2023/10/06	0	0.00	1	63.30	63.00	-1	6,240	-0.02%
2023/10/05	0.2	61.20	0	0.00	61.50	0.2	6,219	0.00%
2023/10/04	2.1	60.95	2	61.05	61.30	0.1	6,212	0.00%
2023/10/03	0.1	60.90	1	61.30	61.60	-0.9	6,165	-0.01%
2023/10/02	0	0.00	1	60.80	60.00	-1	6,109	-0.02%
2023/09/28	0	60.30	3	60.43	60.60	-3	6,078	-0.05%
2023/09/27	2.2	59.59	1	59.70	60.00	1.2	6,091	0.02%
2023/09/21	0.6	58.86	5.2	58.87	59.30	-4.6	6,071	-0.08%
2023/09/20	0	0.00	2	59.75	59.60	-2	6,051	-0.03%
2023/09/19	0.1	59.60	2	59.70	59.40	-1.9	5,985	-0.03%
2023/09/18	2	59.65	1	59.30	59.50	1	5,945	0.02%
2023/09/15	1	59.20	8.5	58.93	59.50	-7.5	5,888	-0.13%
2023/09/14	1	57.60	10	57.90	58.20	-9	5,765	-0.16%
2023/09/13	1	56.70	2	57.20	57.40	-1	5,760	-0.02%
2023/09/12	3	57.00	0	0.00	56.90	3	5,792	0.05%
2023/09/11	0	56.30	2	56.40	56.50	-2	5,783	-0.03%
2023/09/08	0	0.00	1	57.00	56.60	-1	5,779	-0.02%
2023/09/07	2	56.30	1	56.70	56.70	1	5,796	0.02%
2023/09/06	0.2	55.89	0.1	56.40	56.40	0.2	5,762	0.00%
2023/09/04	0	0.00	1	54.60	54.80	-1	5,702	-0.02%
2023/08/30	0	53.60	0	0.00	53.70	0	5,618	0.00%
2023/08/29	2	53.15	1	53.30	53.80	1	5,618	0.02%
2023/08/28	0.3	54.00	0	0.00	54.00	0.3	5,603	0.01%
2023/08/25	1.3	54.54	3	54.60	54.70	-1.7	5,735	-0.03%
2023/08/24	7	54.44	0.8	53.54	53.40	6.2	5,692	0.11%
2023/08/23	0	0.00	1	54.50	55.50	-1	5,647	-0.02%
2023/08/22	0	0.00	3	53.80	54.00	-3	5,577	-0.05%
2023/08/18	0	0.00	2	53.45	53.70	-2	5,628	-0.04%
2023/08/17	0	0.00	5	52.50	52.80	-5	5,642	-0.09%
2023/08/16	2.2	52.28	0.2	52.40	52.50	2	5,653	0.04%
2023/08/15	8	52.39	3	52.60	52.20	5	5,693	0.09%
2023/08/14	0	0.00	2	51.50	52.00	-2	5,640	-0.04%
2023/08/10	0	0.00	5	50.92	51.50	-5	5,571	-0.09%
2023/08/07	1.1	49.97	1	50.50	51.00	0.1	5,473	0.00%
2023/08/04	1	49.60	1	49.75	49.95	0	5,440	0.00%
2023/08/02	2.3	49.78	0	0.00	49.95	2.3	5,402	0.04%
2023/07/31	5.1	50.16	6	49.92	50.40	-0.9	5,398	-0.02%
2023/07/28	2	50.15	0	0.00	50.30	2	5,366	0.04%
2023/07/27	2.2	49.39	0	0.00	49.80	2.2	5,239	0.04%
2023/07/26	5	49.46	0	0.00	49.15	5	5,170	0.10%
2023/07/25	16.8	50.87	4	50.63	50.10	12.8	5,066	0.25%
2023/07/24	4.1	56.32	10.9	56.68	56.80	-6.8	4,749	-0.14%
2023/07/21	2	56.90	0	0.00	57.10	2	4,552	0.04%
2023/07/20	1	58.20	1	58.40	57.70	0	4,403	0.00%
2023/07/19	0.5	57.60	0.2	57.24	57.80	0.3	4,274	0.01%
2023/07/18	1	58.00	0	0.00	59.00	1	4,157	0.02%
2023/07/17	2	58.15	11	58.29	58.50	-9	4,024	-0.22%
2023/07/14	0	0.00	0.4	57.82	58.30	-0.4	3,995	-0.01%
2023/07/13	4.5	58.09	2	57.50	57.40	2.5	3,958	0.06%
2023/07/12	2	57.80	8	57.89	58.00	-6	3,910	-0.15%
2023/07/11	2	56.85	1.1	57.20	57.30	1	3,877	0.02%
2023/07/10	0	0.00	0	56.30	56.30	0	3,869	0.00%
2023/07/07	1.1	56.32	3	56.10	56.10	-1.9	3,881	-0.05%
2023/07/06	1	56.40	1	56.60	56.60	0	3,879	0.00%
2023/07/05	0.2	56.65	0	0.00	56.90	0.2	3,862	0.01%
2023/07/04	4	55.90	16	56.24	56.20	-12	3,809	-0.32%
2023/07/03	0.1	54.90	0	54.90	55.00	0	3,697	0.00%
2023/06/30	0.5	54.40	1	54.80	54.70	-0.5	3,691	-0.01%
2023/06/29	0.5	54.50	0	0.00	54.80	0.5	3,706	0.01%
2023/06/28	1	54.70	1	54.90	54.90	0	3,781	0.00%
2023/06/27	0.1	54.60	7	54.59	54.70	-6.9	3,783	-0.18%
2023/06/26	0	0.00	1	54.90	54.90	-1	3,771	-0.03%
2023/06/16	0	0.00	8	54.29	54.70	-8	3,660	-0.22%
2023/06/15	0.1	54.10	0	0.00	54.40	0.1	3,596	0.00%
2023/06/14	2	54.70	1.1	54.50	54.40	0.9	3,611	0.03%
2023/06/13	1	54.40	4	54.08	54.40	-3	3,636	-0.08%
2023/06/09	2	53.50	0	0.00	53.60	2	3,676	0.05%
2023/06/08	0	0.00	1	53.40	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	0.2	53.30	0	0.00	53.40	0.2	3,842	0.01%
2023/05/31	11	52.56	0	0.00	53.20	11	3,822	0.29%
2023/05/30	0	0.00	2	52.60	52.80	-2	3,682	-0.05%
2023/05/29	1	52.60	0	0.00	53.00	1	3,719	0.03%
2023/05/26	2.1	52.14	2	52.00	52.40	0.1	3,704	0.00%
2023/05/25	1	52.00	0	0.00	52.50	1	3,646	0.03%
2023/05/22	0	0.00	1	52.50	52.70	-1	3,481	-0.03%
2023/05/19	2	52.30	3	52.50	52.50	-1	3,432	-0.03%
2023/05/18	0	0.00	1	51.00	51.30	-1	3,383	-0.03%
2023/05/17	0.2	50.73	1	50.50	50.80	-0.9	3,341	-0.03%
2023/05/12	3.2	49.71	0	0.00	49.65	3.2	3,324	0.09%
2023/05/09	1	49.95	0	0.00	50.00	1	3,339	0.03%
2023/05/04	0	0.00	1	50.20	50.20	-1	3,389	-0.03%
2023/04/27	0	0.00	1	50.30	50.40	-1	3,428	-0.03%
2023/04/25	1	49.85	1	50.00	49.80	0	3,402	0.00%
2023/04/24	0.1	49.60	0	0.00	49.75	0.1	3,395	0.00%
2023/04/21	1	49.95	0	0.00	49.65	1	3,412	0.03%
2023/04/20	1	50.00	0	0.00	49.95	1	3,387	0.03%
2023/04/18	1	50.20	0	0.00	50.50	1	3,376	0.03%
2023/04/17	1	50.10	1	50.40	50.20	0	3,372	0.00%
2023/04/14	1	50.20	0	0.00	50.10	1	3,361	0.03%
2023/04/13	1	50.10	0	0.00	50.00	1	3,347	0.03%
2023/04/12	0	0.00	0	50.70	50.40	0	3,344	0.00%
2023/04/11	2	50.30	0	0.00	50.70	2	3,361	0.06%
2023/04/10	1	50.20	12	50.20	50.10	-11	3,334	-0.33%
2023/04/07	0	0.00	1.5	50.43	50.40	-1.5	3,316	-0.05%
2023/04/06	0	0.00	5	50.40	50.30	-5	3,298	-0.15%
2023/03/30	2	49.75	0	0.00	50.00	2	3,469	0.06%
2023/03/29	2	49.78	4	49.81	49.80	-2	3,642	-0.05%
2023/03/27	3	48.73	0	0.00	48.70	3	4,032	0.07%
2023/03/24	10	48.70	0	0.00	48.70	10	4,293	0.23%
2023/03/23	1	48.60	0.1	48.75	48.65	0.9	4,313	0.02%
2023/03/22	2	48.80	0	0.00	48.80	2	4,337	0.05%
2023/03/21	3	48.48	0	0.00	48.25	3	4,397	0.07%
2023/03/20	1	48.15	0	0.00	48.10	1	4,414	0.02%
2023/03/15	2	48.95	0	0.00	48.75	2	4,336	0.05%
2023/03/13	7	49.19	5	48.84	49.00	2	4,270	0.05%
2023/03/09	2	49.88	4	49.90	49.75	-2	4,197	-0.05%
2023/03/07	4.5	50.50	0	0.00	50.60	4.5	4,211	0.11%
2023/03/06	3	49.92	0	0.00	50.00	3	4,211	0.07%
2023/03/03	2	49.65	0	0.00	49.70	2	4,233	0.05%
2023/03/02	4	49.60	0	0.00	49.60	4	4,266	0.09%
2023/03/01	1	49.10	0	0.00	48.75	1	4,263	0.02%
2023/02/23	4	49.25	0	0.00	49.20	4	4,200	0.10%
2023/02/21	5	49.40	0	0.00	49.30	5	4,256	0.12%
2023/02/17	5	49.05	0	0.00	49.30	5	4,318	0.12%
2023/02/16	0	0.00	0.4	49.55	49.20	-0.4	4,371	-0.01%
2023/02/07	6	49.59	0	0.00	49.80	6	4,378	0.14%
2023/02/06	0	0.00	1	49.35	49.45	-1	4,363	-0.02%
2023/02/03	0	0.00	1	49.55	49.30	-1	4,317	-0.02%
2023/02/02	1	49.25	4	49.16	49.25	-3	4,296	-0.07%
2023/01/30	0	0.00	2	48.25	48.25	-2	4,215	-0.05%
2023/01/11	2	47.65	0	0.00	47.40	2	4,418	0.05%
2023/01/10	0	0.00	0.2	48.00	48.00	-0.2	4,482	0.00%
2023/01/04	2	47.50	0	0.00	47.55	2	4,688	0.04%
2022/12/29	0	0.00	1	47.70	48.25	-1	4,750	-0.02%
2022/12/23	0.1	47.50	0	0.00	47.80	0.1	4,941	0.00%
2022/12/22	0	0.00	10	48.10	48.05	-10	5,029	-0.20%
2022/12/16	1.1	46.99	1	47.10	48.45	0.1	4,426	0.00%
2022/12/14	1	47.30	0	0.00	47.65	1	4,399	0.02%
2022/12/12	0	0.00	2.2	48.11	48.75	-2.2	4,469	-0.05%
2022/12/06	0.2	47.80	0	0.00	47.55	0.2	4,609	0.01%
2022/12/05	0	0.00	1	48.36	48.50	-1	4,605	-0.02%
2022/12/01	2	48.15	1	48.50	48.40	1	4,668	0.02%
2022/11/18	0	0.00	0.1	45.95	45.85	-0.1	4,596	0.00%
2022/11/11	1	46.85	0	0.00	46.65	1	4,535	0.02%
2022/11/09	1	46.25	0	0.00	46.30	1	4,594	0.02%
2022/11/01	1	44.05	0	0.00	44.25	1	4,539	0.02%
2022/10/27	1	44.50	0	0.00	44.15	1	4,587	0.02%
2022/10/25	1	44.15	0.1	44.25	44.25	0.9	4,645	0.02%
2022/10/19	0	0.00	2	46.40	45.70	-2	4,533	-0.04%
2022/10/18	2	45.35	0	0.00	45.60	2	4,484	0.04%
2022/10/07	0.2	47.59	0	0.00	47.20	0.2	4,773	0.00%
2022/10/03	1	45.85	0	0.00	45.85	1	4,897	0.02%
2022/09/23	2	47.73	1	47.50	47.40	1	4,628	0.02%
2022/09/21	2	49.08	0	0.00	49.05	2	4,510	0.04%
2022/09/12	1	51.70	0	0.00	52.20	1	4,492	0.02%
2022/09/08	1	50.60	1	51.60	52.30	0	4,634	0.00%
2022/09/07	0.1	50.80	0	0.00	50.40	0.1	4,642	0.00%
2022/08/29	1	50.50	1	50.60	50.50	0	5,086	0.00%
2022/08/22	1	50.50	0	0.00	50.40	1	5,942	0.02%
2022/08/18	0	0.00	1	50.00	49.90	-1	6,153	-0.02%
2022/08/09	1	51.00	0	0.00	51.10	1	6,661	0.02%
2022/08/04	0	0.00	2	49.53	49.95	-2	6,747	-0.03%
2022/08/02	0	0.00	1	50.10	50.20	-1	6,790	-0.01%
2022/07/25	1	49.50	0	0.00	49.05	1	6,645	0.02%
2022/07/21	1	49.50	0	0.00	49.70	1	6,600	0.02%
2022/07/20	1.1	49.15	0	0.00	49.10	1.1	6,538	0.02%
2022/07/19	7	48.23	0	0.00	48.60	7	6,472	0.11%
2022/07/18	1	51.60	7	52.30	52.80	-6	6,297	-0.10%
2022/07/13	0	0.00	1	52.40	52.20	-1	5,983	-0.02%
2022/07/12	1	51.80	0	0.00	51.50	1	5,926	0.02%
2022/07/11	2	52.40	0	0.00	52.60	2	5,893	0.03%
2022/07/08	1	52.60	0	0.00	53.00	1	5,908	0.02%
2022/07/07	0	0.00	0.1	51.80	52.30	-0.1	5,894	0.00%
2022/07/05	0	0.00	0.4	52.80	53.00	-0.4	5,896	-0.01%
2022/07/04	0	0.00	2	53.50	53.50	-2	5,896	-0.03%
2022/07/01	2	53.80	1	54.10	53.90	1	5,936	0.02%
2022/06/29	0	0.00	0.1	56.00	56.00	-0.1	5,909	0.00%
2022/06/27	2	56.00	0	0.00	55.80	2	5,916	0.03%
2022/06/24	1	55.60	0	0.00	55.30	1	5,928	0.02%
2022/06/23	0	0.00	0.2	55.00	54.90	-0.2	5,937	0.00%
2022/06/20	0	0.00	1.3	54.55	54.40	-1.3	5,920	-0.02%
2022/06/17	0	0.00	1	55.20	56.30	-1	5,758	-0.02%
2022/06/16	0	0.00	0.1	56.50	56.80	-0.1	5,607	0.00%
2022/06/15	0	0.00	1	57.10	56.50	-1	5,680	-0.02%
2022/06/14	0	0.00	10	56.80	56.80	-10	5,642	-0.18%
2022/06/13	1	57.30	3	57.20	56.80	-2	5,604	-0.04%
2022/06/10	0	0.00	1	57.40	57.10	-1	5,572	-0.02%
2022/06/09	0	0.00	1	57.40	57.10	-1	5,509	-0.02%
2022/06/07	2	57.40	0	0.00	56.90	2	5,333	0.04%
2022/06/06	0	0.00	0.1	57.18	57.00	-0.1	5,224	0.00%
2022/06/02	0	0.00	36	56.22	56.10	-36	5,140	-0.70%
2022/06/01	0	0.00	12	54.81	55.40	-12	5,120	-0.23%
2022/05/31	6.1	54.33	0	0.00	52.80	6.1	4,955	0.12%
2022/05/30	47.1	55.84	0	0.00	54.40	47.1	4,711	1.00%
2022/05/27	62	56.34	62	56.19	56.20	0	4,554	0.00%
2022/05/26	0	0.00	6	55.80	55.90	-6	4,473	-0.13%
2022/05/25	0	0.00	0.6	56.95	56.10	-0.6	4,402	-0.01%
2022/05/24	0	0.00	14	56.34	56.20	-14	4,249	-0.33%
2022/05/23	0	0.00	51	55.93	55.80	-51	4,110	-1.24%
2022/05/20	6	56.00	7.7	55.77	56.00	-1.7	4,080	-0.04%
2022/05/19	0	0.00	9	54.30	54.40	-9	3,976	-0.23%
2022/05/18	10	54.00	10.1	54.40	54.60	-0.1	3,952	0.00%
2022/05/16	0	0.00	5	53.88	54.10	-5	3,938	-0.13%
2022/05/13	1	53.30	7	53.17	53.50	-6	3,964	-0.15%
2022/05/12	0	0.00	22	53.39	53.40	-22	3,988	-0.55%
2022/05/11	0	0.00	1	52.80	52.80	-1	4,020	-0.02%
2022/05/10	0.1	52.70	0	0.00	53.00	0.1	3,994	0.00%
2022/05/09	10	53.55	0	0.00	53.00	10	3,972	0.25%
2022/05/05	0	0.00	0.1	54.40	54.40	-0.1	4,056	0.00%
2022/05/04	2.1	53.85	1	53.80	53.80	1.1	4,069	0.03%
2022/05/03	1	53.90	0	0.00	53.90	1	4,114	0.02%
2022/04/29	1	54.20	0	0.00	54.30	1	4,149	0.02%
2022/04/27	10	53.30	0	0.00	53.30	10	4,221	0.24%
2022/04/26	1	54.40	0	0.00	54.70	1	4,232	0.02%
2022/04/25	28	54.86	1	54.90	54.70	27	4,310	0.63%
2022/04/22	3	55.53	2	55.50	56.10	1	4,303	0.02%
2022/04/21	0	0.00	2	55.90	56.10	-2	4,363	-0.05%
2022/04/19	0	0.00	2	56.20	56.20	-2	4,536	-0.04%
2022/04/18	1	56.10	2.3	56.20	56.00	-1.3	4,653	-0.03%
2022/04/15	0.3	56.20	2	56.30	56.20	-1.8	4,652	-0.04%
2022/04/14	2.1	56.50	0	0.00	56.40	2.1	4,672	0.04%
2022/04/13	0	0.00	1	56.50	56.50	-1	4,681	-0.02%
2022/04/11	2	55.75	14	55.80	56.00	-12	4,751	-0.25%
2022/04/07	0	0.00	1	55.60	55.50	-1	4,784	-0.02%
2022/04/06	0	0.00	50.3	55.97	56.50	-50.3	4,751	-1.06%
2022/04/01	0	0.00	28.1	55.89	56.20	-28.1	4,743	-0.59%
2022/03/30	0	56.40	1	56.70	56.40	-1	4,771	-0.02%
2022/03/29	10	56.10	3	56.00	56.40	7	4,789	0.15%
2022/03/28	12.1	55.74	3	55.80	56.20	9.1	4,808	0.19%
2022/03/25	0	0.00	2	56.50	56.70	-2	4,822	-0.04%
2022/03/24	3	56.50	13	56.50	56.90	-10	4,842	-0.21%
2022/03/23	56.1	56.77	31	56.60	56.30	25.1	4,912	0.51%
2022/03/21	1	58.40	2.1	58.10	58.20	-1	4,776	-0.02%
2022/03/18	1	57.40	18	57.60	58.50	-17	4,765	-0.36%
2022/03/17	20	57.10	0	0.00	57.30	20	4,639	0.43%
2022/03/16	0	0.00	11	56.55	56.90	-11	4,641	-0.24%
2022/03/15	0	56.40	3	56.60	56.40	-3	4,629	-0.06%
2022/03/14	15	56.91	0	0.00	57.20	15	4,597	0.33%
2022/03/11	10	56.90	0	0.00	57.20	10	4,601	0.22%
2022/03/10	1	57.10	6	56.98	57.20	-5	4,614	-0.11%
2022/03/09	0	0.00	7	56.07	56.10	-7	4,570	-0.15%
2022/03/08	6	55.68	1	55.70	55.60	5	4,550	0.11%
2022/03/07	22	55.89	18	56.08	56.10	4	4,497	0.09%
2022/03/04	0	0.00	3	56.83	56.80	-3	4,639	-0.06%
2022/03/03	0	0.00	3	56.80	56.90	-3	4,648	-0.06%
2022/03/02	0	0.00	7	56.73	56.90	-7	4,619	-0.15%
2022/03/01	12	56.39	2.1	56.40	56.70	10	4,574	0.22%
2022/02/25	21	55.55	6	55.62	55.70	15	4,518	0.33%
2022/02/24	0	55.20	17	55.29	55.70	-17	4,479	-0.38%
2022/02/23	5.1	55.96	7	55.96	56.20	-2	4,419	-0.04%
2022/02/22	8.2	55.65	3	55.73	56.00	5.2	4,427	0.12%
2022/02/21	3	55.97	3	55.87	55.90	0	4,442	0.00%
2022/02/17	1.5	55.93	10	56.30	55.90	-8.5	4,577	-0.19%
2022/02/16	3	55.83	0	0.00	56.00	3	4,555	0.07%
2022/02/15	6	55.68	4	55.48	55.50	2	4,535	0.04%
2022/02/14	19	55.64	2	55.90	55.80	17	4,485	0.38%
2022/02/11	3	55.87	18	55.60	56.10	-15	4,438	-0.34%
2022/02/10	2	55.40	7	55.46	55.60	-5	4,358	-0.11%
2022/02/09	1	55.20	0	0.00	55.20	1	4,343	0.02%
2022/02/08	12	54.83	0	0.00	55.20	12	4,308	0.28%
2022/02/07	15	54.50	6	55.05	55.10	9	4,275	0.21%
2022/01/26	0	0.00	10	54.50	54.40	-10	4,189	-0.24%
2022/01/25	15	54.07	0	0.00	54.50	15	4,188	0.36%
2022/01/24	0	0.00	27	54.17	54.40	-27	4,159	-0.65%
2022/01/21	5	54.10	4	54.15	54.30	1	4,133	0.02%
2022/01/20	1.1	54.79	4	54.78	54.70	-3	4,094	-0.07%
2022/01/19	5	54.30	4	54.43	54.40	1	4,051	0.02%
2022/01/18	8.1	54.44	6	54.47	54.50	2.1	4,028	0.05%
2022/01/17	0	0.00	1	53.40	53.50	-1	3,949	-0.03%
2022/01/14	11.1	52.95	4	53.05	53.40	7.1	4,013	0.18%
2022/01/13	0	0.00	12	53.78	53.90	-12	3,994	-0.30%
2022/01/12	3	54.00	5	53.48	53.60	-2	3,977	-0.05%
2022/01/11	1	53.00	5	53.16	53.20	-4	3,898	-0.10%
2022/01/10	0	0.00	10	51.80	51.80	-10	3,807	-0.26%
2022/01/07	4	51.85	37	51.80	51.70	-33	3,814	-0.87%
2022/01/06	0	0.00	1	52.00	52.00	-1	3,788	-0.03%
2022/01/05	0	0.00	0.9	51.80	51.80	-0.9	3,781	-0.02%
2022/01/03	5	52.16	6	52.40	52.30	-1	3,738	-0.03%
2021/12/30	0	0.00	5	53.14	52.60	-5	3,721	-0.13%
2021/12/29	0	0.00	4	52.43	52.50	-4	3,711	-0.11%
2021/12/28	6	52.10	10	52.10	52.20	-4	3,706	-0.11%
2021/12/27	0.1	51.70	6	51.40	51.90	-6	3,716	-0.16%
2021/12/24	10	51.20	1	51.10	51.20	9	3,706	0.24%
2021/12/23	0	0.00	10	51.00	50.90	-10	3,712	-0.27%
2021/12/22	0	0.00	9	50.99	50.70	-9	3,689	-0.24%
2021/12/20	2	50.55	0	0.00	50.60	2	3,608	0.06%
2021/12/17	51	50.73	2	50.70	50.80	49	3,575	1.37%
2021/12/15	3	50.40	0	0.00	50.50	3	3,506	0.09%
2021/12/14	3	50.63	10	50.60	50.50	-7	3,531	-0.20%
2021/12/13	18	50.80	0	0.00	50.60	18	3,523	0.51%
2021/12/10	0	0.00	1	50.50	50.40	-1	3,512	-0.03%
2021/12/09	0	0.00	5	50.40	50.20	-5	3,500	-0.14%
2021/12/08	12	50.42	0	0.00	50.20	12	3,497	0.34%
2021/12/07	26	50.34	0	0.00	50.30	26	3,492	0.74%
2021/12/06	16	50.35	0	0.00	50.80	16	3,479	0.46%
2021/12/03	10	50.20	1	50.30	50.10	9	3,495	0.26%
2021/12/02	5	50.20	0	0.00	50.10	5	3,493	0.14%
2021/12/01	7	50.16	3	50.20	50.40	4	3,499	0.11%
2021/11/30	0	0.00	18	50.20	50.30	-18	3,492	-0.52%
2021/11/29	1	49.95	0	0.00	49.95	1	3,298	0.03%
2021/11/26	1	50.00	1	50.20	50.00	0	3,292	0.00%
2021/11/24	1	50.50	3	50.60	50.50	-2	3,289	-0.06%
2021/11/23	1	50.60	0	0.00	50.60	1	3,297	0.03%
2021/11/22	10	50.80	0	0.00	51.00	10	3,299	0.30%
2021/11/19	1	50.50	6	50.50	50.50	-5	3,306	-0.15%
2021/11/18	0.1	50.20	3	50.20	50.10	-3	3,273	-0.09%
2021/11/17	38	51.06	25	50.40	50.50	13	3,221	0.40%
2021/11/16	3	51.63	0	0.00	51.80	3	3,126	0.10%
2021/11/15	10	52.00	41	51.94	52.00	-31	3,180	-0.97%
2021/11/12	0	0.00	13	51.90	52.10	-13	3,240	-0.40%
2021/11/11	50	52.00	0	0.00	52.10	50	3,309	1.51%
2021/11/10	2	51.90	4	52.00	52.20	-2	3,420	-0.06%
2021/11/08	0	0.00	1	52.10	52.10	-1	3,634	-0.03%
2021/11/04	0	0.00	4	52.30	51.80	-4	4,187	-0.10%
2021/11/02	0	0.00	2	52.65	52.00	-2	4,352	-0.05%
2021/11/01	0	0.00	1	52.60	52.60	-1	4,399	-0.02%
2021/10/29	2	51.90	0	0.00	51.90	2	4,453	0.04%
2021/10/28	3	52.03	1	52.40	52.00	2	4,509	0.04%
2021/10/26	2	51.90	0	0.00	51.80	2	4,543	0.04%
2021/10/25	1	51.70	0	0.00	51.40	1	4,542	0.02%
2021/10/22	0	0.00	6	51.60	51.80	-6	4,561	-0.13%
2021/10/21	0	0.00	6	50.40	50.40	-6	4,493	-0.13%
2021/10/20	12	50.60	1	50.60	50.50	11	4,446	0.25%
2021/10/19	0	50.50	5	50.22	50.60	-5	4,489	-0.11%
2021/10/18	2	49.80	1	49.80	49.60	1	4,473	0.02%
2021/10/15	1	49.65	2	49.40	49.50	-1	4,479	-0.02%
2021/10/14	2	49.00	6	49.12	49.30	-4	4,493	-0.09%
2021/10/13	1	48.90	5	49.12	48.95	-4	4,577	-0.09%
2021/10/12	3	49.00	0	0.00	49.35	3	4,622	0.06%
2021/10/08	3	48.97	1	49.05	49.00	2	4,683	0.04%
2021/10/07	0	0.00	3	48.43	48.50	-3	4,726	-0.06%
2021/10/06	0	0.00	1	47.40	47.25	-1	4,777	-0.02%
2021/10/05	3	47.43	0	0.00	47.55	3	4,859	0.06%
2021/10/04	1	47.80	0	0.00	47.55	1	4,957	0.02%
2021/10/01	0.1	48.05	0	0.00	48.05	0.1	5,005	0.00%
2021/09/30	1	48.20	1	48.15	48.50	0	5,197	0.00%
2021/09/28	0.1	48.60	2	48.70	48.90	-1.9	6,454	-0.03%
2021/09/27	6	48.78	0	0.00	48.70	6	6,662	0.09%
2021/09/24	1	48.65	0	0.00	48.50	1	6,691	0.01%
2021/09/22	13	48.28	1	48.40	48.15	12	6,709	0.18%
2021/09/17	3	48.72	3	48.75	48.90	0	6,676	0.00%
2021/09/09	1	47.40	0	0.00	47.80	1	6,945	0.01%
2021/09/07	0	0.00	25	47.70	47.80	-25	6,939	-0.36%
2021/09/06	1	48.00	6	48.11	47.80	-5	6,956	-0.07%
2021/09/03	0	0.00	2	48.05	48.15	-2	6,950	-0.03%
2021/09/02	0	0.00	1	47.85	47.70	-1	6,969	-0.01%
2021/09/01	12	48.15	0	0.00	48.10	12	6,957	0.17%
2021/08/30	0	0.00	8	48.11	48.30	-8	6,936	-0.12%
2021/08/27	1	47.60	0	0.00	47.65	1	6,936	0.01%
2021/08/26	0.1	47.80	0	0.00	47.50	0.1	6,929	0.00%
2021/08/25	12.1	47.50	0	0.00	47.85	12.1	6,941	0.17%
2021/08/23	15	47.25	0	0.00	47.20	15	6,967	0.22%
2021/08/20	0.1	46.70	0	0.00	46.55	0.1	6,993	0.00%
2021/08/19	1	47.00	32	47.00	47.10	-31	7,091	-0.44%
2021/08/18	6	47.19	1	47.60	47.60	5	7,026	0.07%
2021/08/17	2	47.90	0	0.00	47.60	2	6,988	0.03%
2021/08/16	22.2	46.86	5	46.89	47.40	17.2	6,916	0.25%
2021/08/12	3	48.12	0	0.00	48.35	3	6,804	0.04%
2021/08/11	31	49.52	0	0.00	48.85	31	6,673	0.46%
2021/08/10	0	0.00	7	55.19	55.10	-7	6,273	-0.11%
2021/08/09	2	55.55	0	0.00	55.40	2	6,181	0.03%
2021/08/06	3	55.67	4	55.85	55.60	-1	6,101	-0.02%
2021/08/05	4	55.75	3	55.83	56.20	1	6,078	0.02%
2021/08/04	0	55.40	0	0.00	55.50	0	6,119	0.00%
2021/08/02	3	54.60	0	0.00	54.60	3	6,079	0.05%
2021/07/29	0	0.00	1	54.80	54.60	-1	6,068	-0.02%
2021/07/28	1	54.10	0	0.00	54.60	1	6,082	0.02%
2021/07/27	1	55.10	10	54.70	54.80	-9	6,126	-0.15%
2021/07/26	6	54.98	4	54.88	54.80	2	6,156	0.03%
2021/07/23	1	54.60	0	0.00	55.00	1	6,184	0.02%
2021/07/22	0	0.00	2	54.20	54.60	-2	6,164	-0.03%
2021/07/21	0	0.00	0.1	54.60	54.60	-0.1	6,136	0.00%
2021/07/20	1	54.60	4	54.78	54.80	-3	6,137	-0.05%
2021/07/19	1	55.20	6.1	55.20	55.20	-5.1	6,115	-0.08%
2021/07/16	5	54.20	3	54.23	54.40	2	6,090	0.03%
2021/07/15	8	54.00	1	54.10	54.10	7	6,054	0.12%
2021/07/14	15.1	53.72	2	54.20	54.10	13.1	5,979	0.22%
2021/07/13	5	54.52	2	54.60	54.20	3	5,909	0.05%
2021/07/12	9	55.29	2	55.20	55.00	7	5,810	0.12%
2021/07/09	5.5	55.66	5	55.46	55.40	0.5	5,715	0.01%
2021/07/08	4.1	56.20	5	56.26	56.40	-1	5,625	-0.02%
2021/07/07	10	56.38	16	55.87	55.80	-6	5,586	-0.11%
2021/07/06	51	58.47	20.6	57.75	57.00	30.4	5,419	0.56%
2021/07/05	935	57.70	932.1	57.70	57.70	2.9	4,804	0.06%	大買/大賣/
2021/07/02	27	52.75	5	52.90	52.50	22	4,266	0.52%
2021/07/01	2	51.30	1	51.10	51.10	1	4,058	0.02%
2021/06/30	3	50.93	2	51.00	51.10	1	4,050	0.02%
2021/06/28	1	50.40	0	0.00	50.40	1	4,085	0.02%
2021/06/24	0	0.00	5	50.50	50.40	-5	4,122	-0.12%
2021/06/23	1	50.30	0	0.00	50.40	1	4,105	0.02%
2021/06/21	2	49.68	2	50.10	50.20	0	4,041	0.00%
2021/06/15	1	50.50	0	0.00	50.70	1	3,979	0.03%
2021/06/09	1	50.80	2	50.60	50.40	-1	4,105	-0.02%
2021/06/07	1	50.20	0	0.00	51.00	1	4,101	0.02%
2021/06/04	1	51.20	45	51.16	51.30	-44	4,082	-1.08%
2021/06/03	14	50.95	0	0.00	51.30	14	4,097	0.34%
2021/06/02	10	51.20	8	51.49	51.80	2	4,113	0.05%
2021/06/01	2	51.90	1	52.00	51.90	1	4,110	0.02%
2021/05/31	2	51.50	5	51.50	51.90	-3	4,146	-0.07%
2021/05/28	31	51.60	4	51.63	51.60	27	4,161	0.65%
2021/05/27	0	0.00	0.2	51.70	51.90	-0.2	4,198	0.00%
2021/05/26	1	50.50	6	50.60	50.70	-5	4,136	-0.12%
2021/05/25	0	0.00	30	49.90	50.00	-30	4,141	-0.72%
2021/05/24	30	49.15	0	0.00	49.30	30	4,155	0.72%
2021/05/20	6	50.09	0	0.00	49.40	6	4,210	0.14%
2021/05/19	0	0.00	6.4	50.20	50.00	-6.4	4,196	-0.15%
2021/05/18	5	48.85	0	0.00	49.20	5	4,190	0.12%
2021/05/17	24	47.33	22	47.20	47.45	2	4,212	0.05%
2021/05/14	33	48.20	14	48.23	48.35	19	4,164	0.46%
2021/05/13	0	0.00	57	47.53	47.35	-57	4,140	-1.38%
2021/05/12	12	48.14	1	46.25	47.50	11	4,096	0.27%
2021/05/11	21	49.77	0	0.00	49.20	21	4,026	0.52%
2021/05/10	1	50.90	0	0.00	51.20	1	3,950	0.03%
2021/05/07	0	0.00	0	50.00	50.90	0	4,013	0.00%
2021/05/06	5	50.60	65	50.40	50.00	-60	4,029	-1.49%
2021/05/05	0	0.00	26	50.16	50.00	-26	4,033	-0.64%
2021/05/04	0.2	49.81	6	49.89	49.65	-5.8	4,141	-0.14%
2021/05/03	1	50.80	0	0.00	50.30	1	4,201	0.02%
2021/04/29	1	51.90	3.2	51.46	51.50	-2.2	4,184	-0.05%
2021/04/28	5	51.10	23.5	51.16	51.60	-18.5	4,174	-0.44%
2021/04/27	27	49.95	15	49.96	50.20	12	4,191	0.29%
2021/04/26	0.3	49.90	2.9	50.04	49.95	-2.6	4,197	-0.06%
2021/04/23	50	49.35	1	49.80	49.50	49	4,191	1.17%
2021/04/22	9.1	49.70	17	49.71	49.50	-8	4,235	-0.19%
2021/04/21	0	0.00	0.1	48.90	49.00	-0.1	4,213	0.00%
2021/04/20	10.2	48.20	10	48.15	48.55	0.2	4,224	0.00%
2021/04/19	0	47.80	2	47.85	48.25	-2	4,271	-0.05%
2021/04/16	0	0.00	0	47.50	47.80	0	4,303	0.00%
2021/04/14	14	47.31	3	47.02	47.35	11	4,401	0.25%
2021/04/13	4	47.30	0	0.00	47.35	4	4,410	0.09%
2021/04/12	6.3	47.09	21.4	46.91	47.05	-15.1	4,394	-0.34%
2021/04/09	58	48.08	21	46.95	46.95	37	4,361	0.85%
2021/04/08	6	49.38	5	49.35	49.50	1	4,206	0.02%
2021/04/07	5.1	49.55	3	49.48	49.60	2.1	4,227	0.05%
2021/04/06	4	49.50	15.2	49.62	49.55	-11.2	4,215	-0.26%
2021/04/01	1	49.05	2	49.05	48.80	-1	4,201	-0.02%
2021/03/31	0	0.00	20	49.18	48.80	-20	4,187	-0.48%
2021/03/30	2	48.30	11	48.52	48.75	-9	4,141	-0.22%
2021/03/29	0	0.00	3	48.17	48.25	-3	4,161	-0.07%
2021/03/26	0	0.00	3.9	48.12	47.95	-3.9	4,136	-0.09%
2021/03/25	0	0.00	61	47.90	48.15	-61	4,134	-1.48%
2021/03/24	1	47.70	2	47.60	47.80	-1	4,144	-0.02%
2021/03/23	3	47.65	0	0.00	47.85	3	4,144	0.07%
2021/03/22	0	0.00	1	47.45	47.65	-1	4,171	-0.02%
2021/03/19	2	47.80	13	47.68	47.65	-11	4,178	-0.26%
2021/03/18	3	47.83	0.3	47.80	47.95	2.7	4,119	0.07%
2021/03/17	1	47.25	1	47.55	47.25	0	4,149	0.00%
2021/03/16	2	47.05	76	47.12	47.15	-74	4,130	-1.79%
2021/03/15	51	46.45	11	46.60	46.60	40	4,179	0.96%
2021/03/11	22	45.37	0	0.00	45.55	22	4,250	0.52%
2021/03/10	0	0.00	0.7	45.25	45.35	-0.7	4,328	-0.02%
2021/03/08	17	44.94	0.6	45.10	44.90	16.4	4,530	0.36%
2021/03/05	1	45.15	2	45.25	45.25	-1	4,703	-0.02%
2021/03/04	70	45.19	0	0.00	45.45	70	5,108	1.37%
2021/03/03	1	45.70	0	0.00	46.00	1	5,155	0.02%
2021/03/02	5	46.17	65.3	46.09	45.90	-60.3	5,204	-1.16%
2021/02/26	8	45.28	26	45.53	45.35	-18	5,188	-0.35%
2021/02/25	35	45.30	1	45.40	45.50	34	5,131	0.66%
2021/02/24	27	45.21	2	45.10	45.05	25	5,126	0.49%
2021/02/23	0	0.00	4	45.05	45.05	-4	5,111	-0.08%
2021/02/22	27	44.49	1	44.45	44.45	26	5,069	0.51%
2021/02/19	25	44.06	0	0.00	44.30	25	5,072	0.49%
2021/02/18	3	44.40	0	0.00	44.45	3	5,068	0.06%
2021/02/05	0.3	43.50	0	0.00	43.50	0.3	5,018	0.01%
2021/02/01	0	0.00	9	42.92	43.10	-9	5,056	-0.18%
2021/01/29	2	43.00	0	0.00	43.00	2	5,036	0.04%
2021/01/28	0	0.00	1	43.80	44.10	-1	4,965	-0.02%
2021/01/27	2	44.35	5	44.80	44.60	-3	4,929	-0.06%
2021/01/26	6	45.63	13	45.83	44.70	-7	4,896	-0.14%
2021/01/25	1	45.35	75.3	44.34	45.60	-74.3	4,766	-1.56%
2021/01/22	0.1	43.10	31	43.40	43.45	-30.9	4,655	-0.66%
2021/01/21	0.1	43.20	2	43.25	42.90	-1.9	4,659	-0.04%
2021/01/20	2	43.05	0	0.00	42.80	2	4,669	0.04%
2021/01/18	16	43.11	0	0.00	43.45	16	4,567	0.35%
2021/01/14	40	43.68	0	0.00	43.60	40	4,584	0.87%
2021/01/13	3.3	43.61	2	43.80	43.60	1.3	4,567	0.03%
2021/01/11	5.4	43.44	0	0.00	43.85	5.4	4,468	0.12%
2021/01/08	0	0.00	1	43.35	43.60	-1	4,424	-0.02%
2021/01/07	2	43.20	2	43.10	43.30	0	4,364	0.00%
2021/01/05	0	0.00	1	42.70	42.90	-1	4,262	-0.02%
2020/12/29	2	42.70	55	42.93	42.85	-53	4,201	-1.26%
2020/12/25	0	0.00	1	42.50	42.55	-1	4,195	-0.02%
2020/12/24	1	42.35	1	42.30	42.30	0	4,177	0.00%
2020/12/23	10	41.80	11	41.75	42.25	-1	4,186	-0.02%
2020/12/21	1	42.00	0	0.00	42.45	1	4,374	0.02%
2020/12/17	1	42.50	5	42.35	42.30	-4	4,440	-0.09%
2020/12/16	1	42.60	0	0.00	42.80	1	4,477	0.02%
2020/12/15	0	0.00	1	42.10	42.05	-1	4,452	-0.02%
2020/12/14	0	0.00	2	42.38	42.45	-2	4,436	-0.05%
2020/12/11	1	42.35	0	0.00	42.40	1	4,415	0.02%
2020/12/10	0	0.00	22.1	42.03	42.20	-22.1	4,401	-0.50%
2020/12/09	3	42.20	3	42.13	42.15	0	4,362	0.00%
2020/12/08	0	0.00	1	42.00	42.05	-1	4,289	-0.02%
2020/12/04	0	0.00	4	41.61	41.75	-4	4,172	-0.10%
2020/12/03	0	0.00	3	41.45	41.30	-3	4,112	-0.07%
2020/12/02	1	41.50	0	0.00	41.60	1	4,056	0.02%
2020/12/01	0	41.95	3	41.85	41.80	-3	3,975	-0.07%
2020/11/30	14.1	41.60	4	41.90	42.65	10.1	3,794	0.27%
2020/11/26	10	40.10	1	40.50	40.35	9	3,292	0.27%
2020/11/25	0	0.00	5	40.15	40.00	-5	3,288	-0.15%
2020/11/24	10	40.15	0	0.00	40.10	10	3,236	0.31%
2020/11/23	3	40.27	0	0.00	40.15	3	3,224	0.09%
2020/11/20	0	0.00	1	40.10	40.05	-1	3,209	-0.03%
2020/11/18	1	40.40	0	0.00	40.50	1	3,207	0.03%
2020/11/17	6	40.38	1	40.50	40.35	5	3,212	0.16%
2020/11/13	10	40.08	1	40.25	40.05	9	3,297	0.27%
2020/11/12	30	40.22	1	40.30	40.30	29	3,289	0.88%
2020/11/11	0	0.00	1	40.15	40.25	-1	3,291	-0.03%
2020/11/10	0	0.00	1	39.95	40.00	-1	3,268	-0.03%
2020/11/05	5.6	39.34	0	0.00	39.25	5.6	3,322	0.17%
2020/11/03	5	39.20	0	0.00	39.10	5	3,360	0.15%
2020/10/30	20	39.12	0	0.00	38.80	20	3,430	0.58%
2020/10/29	30	39.14	0	0.00	39.00	30	3,453	0.87%
2020/10/27	6	39.45	0	0.00	39.50	6	3,669	0.16%
2020/10/26	5	39.30	0	0.00	39.40	5	3,768	0.13%
2020/10/23	11	39.35	0	0.00	39.20	11	3,879	0.28%
2020/10/22	50	39.31	1	39.50	39.45	49	4,000	1.22%
2020/10/21	3	39.40	0	0.00	39.15	3	4,017	0.07%
2020/10/16	0	0.00	10	39.50	39.45	-10	4,327	-0.23%
2020/10/14	0	0.00	197	39.48	39.35	-197	4,539	-4.34%	大賣/鉅額交易
2020/10/13	0	0.00	181	39.63	39.65	-181	4,704	-3.85%	大賣/鉅額交易
2020/10/12	0	0.00	100	39.68	39.70	-100	4,788	-2.09%
2020/10/08	0	0.00	20	39.75	39.75	-20	4,836	-0.41%
2020/10/05	0	0.00	11	38.93	38.65	-11	4,953	-0.22%
2020/09/30	0	0.00	1	39.00	38.90	-1	4,992	-0.02%
2020/09/28	0.1	38.70	0	0.00	38.60	0.1	5,062	0.00%
2020/09/24	13	38.10	0	0.00	37.75	13	5,022	0.26%
2020/09/23	2	38.23	0	0.00	38.55	2	4,941	0.04%
2020/09/22	1	38.80	0	0.00	38.75	1	4,864	0.02%
2020/09/21	20	39.15	0	0.00	39.15	20	4,844	0.41%
2020/09/17	0	0.00	10	39.85	39.80	-10	4,823	-0.21%
2020/09/15	1	39.80	8	39.95	39.95	-7	4,831	-0.14%
2020/09/11	0	0.00	7	40.00	40.00	-7	4,915	-0.14%
2020/09/10	12	40.05	0	0.00	40.15	12	4,911	0.24%
2020/09/08	0	0.00	13	40.05	40.00	-13	4,956	-0.26%
2020/09/07	1	40.15	0	0.00	40.10	1	4,969	0.02%
2020/09/04	5	40.20	10	40.05	40.40	-5	4,988	-0.10%
2020/09/03	0	0.00	6	40.71	40.45	-6	4,938	-0.12%
2020/09/02	25	40.55	36	40.54	40.80	-11	4,944	-0.22%
2020/09/01	1	40.40	0	0.00	40.35	1	5,006	0.02%
2020/08/31	1	41.60	3	41.50	41.10	-2	5,000	-0.04%
2020/08/28	8	41.17	1	41.45	41.45	7	4,933	0.14%
2020/08/27	5	41.40	6	41.42	41.50	-1	4,963	-0.02%
2020/08/21	0	0.00	1	40.65	40.30	-1	5,056	-0.02%
2020/08/20	1	39.80	1	40.05	40.10	0	5,022	0.00%
2020/08/19	4	41.24	1	41.55	41.00	3	4,971	0.06%
2020/08/18	0.1	40.60	1.5	40.63	40.55	-1.4	4,897	-0.03%
2020/08/17	0	0.00	1	40.70	40.70	-1	4,913	-0.02%
2020/08/14	8	40.43	0	0.00	40.55	8	4,894	0.16%
2020/08/13	30	40.48	0	0.00	40.50	30	4,885	0.61%
2020/08/12	1	40.00	1	40.60	40.60	0	4,865	0.00%
2020/08/11	3	40.30	2	40.35	40.35	1	4,835	0.02%
2020/08/10	1.1	39.95	0	0.00	40.00	1.1	4,798	0.02%
2020/08/06	6	40.27	12	40.53	40.25	-6	4,828	-0.12%
2020/08/05	1	39.95	1	40.10	40.25	0	4,817	0.00%
2020/08/04	0	0.00	5.3	39.58	40.15	-5.3	4,783	-0.11%
2020/08/03	3	39.82	0	0.00	39.50	3	4,718	0.06%
2020/07/31	214	40.00	0	0.00	39.90	214	4,649	4.60%	大買/鉅額交易
2020/07/30	178	43.20	27	43.35	43.50	151	4,432	3.41%	大買/鉅額交易
2020/07/29	105	43.25	1	43.60	43.60	104	4,338	2.40%	大買/鉅額交易
2020/07/28	40	43.56	0	0.00	43.60	40	4,249	0.94%
2020/07/27	0	0.00	40	43.40	44.25	-40	4,148	-0.96%
2020/07/24	6	44.44	1	44.20	44.50	5	4,044	0.12%
2020/07/23	29	44.47	0	0.00	44.50	29	3,914	0.74%
2020/07/22	3	44.28	335	44.24	44.50	-332	3,816	-8.70%	大賣/鉅額交易
2020/07/21	22.5	43.94	57	43.82	44.15	-34.5	3,705	-0.93%
2020/07/20	2.5	43.58	11	43.62	43.80	-8.5	3,620	-0.23%
2020/07/17	3	43.50	34	42.98	43.25	-31	3,515	-0.88%
2020/07/16	0	0.00	20	42.21	42.30	-20	3,368	-0.59%
2020/07/15	0	0.00	2	41.83	42.00	-2	3,298	-0.06%
2020/07/14	0	0.00	1	41.85	41.90	-1	3,270	-0.03%
2020/07/13	0	0.00	6	41.90	41.80	-6	3,244	-0.18%
2020/07/09	133	41.40	16	41.25	41.30	117	3,184	3.67%	大買/鉅額交易
2020/07/08	71.2	40.97	0	0.00	41.15	71.2	3,131	2.27%
2020/07/07	60	41.15	11	40.90	41.15	49	3,088	1.59%
2020/07/06	51	41.15	4	41.18	41.15	47	3,055	1.54%
2020/07/03	0.1	40.55	6	40.79	40.80	-6	3,017	-0.20%
2020/07/02	0	0.00	2	40.23	40.55	-2	2,996	-0.07%
2020/06/30	10	39.25	2	39.45	39.25	8	2,976	0.27%
2020/06/29	15	38.97	0	0.00	39.10	15	2,968	0.51%
2020/06/24	0	0.00	2	39.60	39.45	-2	2,928	-0.07%
2020/06/23	10	39.40	0	0.00	39.30	10	2,942	0.34%
2020/06/19	2	39.00	0	0.00	38.80	2	2,985	0.07%
2020/06/18	2	39.00	0	0.00	39.00	2	2,910	0.07%
2020/06/17	1	39.10	0	0.00	39.00	1	2,909	0.03%
2020/06/16	15	39.01	0	0.00	39.00	15	3,001	0.50%
2020/06/15	13	39.24	0	0.00	38.80	13	3,126	0.42%
2020/06/12	20	39.21	0	0.00	39.30	20	3,166	0.63%
2020/06/11	10	40.10	9	40.09	39.95	1	3,240	0.03%
2020/06/10	0.1	40.40	0	0.00	40.65	0.1	3,264	0.00%
2020/06/09	5	40.55	0	0.00	40.45	5	3,367	0.15%
2020/06/08	0	0.00	2	40.45	40.60	-2	3,462	-0.06%
2020/06/04	0	0.00	1	40.20	40.30	-1	3,454	-0.03%
2020/06/03	1	40.05	3	40.20	40.25	-2	3,489	-0.06%
2020/06/01	10	39.50	0	0.00	39.50	10	3,488	0.29%
2020/05/29	3	39.38	1	39.25	39.25	2	3,484	0.06%
2020/05/28	1	39.70	0	0.00	39.20	1	3,415	0.03%
2020/05/26	0	0.00	5	39.35	39.35	-5	3,518	-0.14%
2020/05/25	10	38.55	0	0.00	38.90	10	3,521	0.28%
2020/05/22	10	38.90	0	0.00	38.60	10	3,543	0.28%
2020/05/21	0	0.00	1	39.20	39.20	-1	3,551	-0.03%
2020/05/20	1	39.05	0	0.00	38.95	1	3,564	0.03%
2020/05/19	0	0.00	10	39.35	39.10	-10	3,593	-0.28%
2020/05/14	3	38.88	32	39.36	39.05	-29	3,608	-0.80%
2020/05/13	1	39.20	2	39.40	39.25	-1	3,587	-0.03%
2020/05/11	0	0.00	1	38.95	38.80	-1	3,601	-0.03%
2020/05/07	0	0.00	5	38.30	38.20	-5	3,595	-0.14%
2020/05/06	2	38.05	1	37.75	38.00	1	3,597	0.03%
2020/05/04	10	37.80	0	0.00	38.00	10	3,603	0.28%
2020/04/30	0	0.00	1	38.85	38.95	-1	3,602	-0.03%
2020/04/29	1.3	38.63	2	38.55	38.65	-0.7	3,619	-0.02%
2020/04/21	1	37.30	5	37.85	37.15	-4	3,770	-0.11%
2020/04/17	0	0.00	6	38.12	37.75	-6	3,729	-0.16%
2020/04/16	42	37.03	0	0.00	37.10	42	3,709	1.13%
2020/04/14	0	0.00	5	37.45	37.25	-5	3,748	-0.13%
2020/04/13	6	36.70	0	0.00	36.65	6	3,752	0.16%
2020/04/09	1	36.35	602	36.30	36.35	-601	3,795	-15.84%	大賣/鉅額交易
2020/04/08	1	36.10	6	36.29	36.35	-5	3,780	-0.13%
2020/04/07	2	36.20	2	36.50	36.05	0	3,770	0.00%
2020/03/30	29	34.69	0	0.00	34.90	29	3,647	0.80%
2020/03/27	4	36.05	0	0.00	35.35	4	3,661	0.11%
2020/03/26	7.1	35.45	0	0.00	35.80	7.1	3,664	0.19%
2020/03/25	2	35.10	30	35.02	34.65	-28	3,681	-0.76%
2020/03/19	4	32.21	0	0.00	31.45	4	3,558	0.11%
2020/03/18	27	35.04	0	0.00	34.90	27	3,434	0.79%
2020/03/17	1	35.60	0	0.00	35.10	1	3,354	0.03%
2020/03/16	5	36.45	10	36.40	36.45	-5	3,232	-0.15%
2020/03/13	244	35.99	10	35.88	37.60	234	3,164	7.40%	大買/鉅額交易
2020/03/12	88	37.80	4	38.10	37.40	84	3,026	2.78%
2020/03/10	55	38.25	0	0.00	38.30	55	2,889	1.90%
2020/03/09	55	38.30	0	0.00	38.30	55	2,872	1.91%
2020/03/02	109	38.32	2	38.30	38.30	107	2,726	3.92%	大買/鉅額交易
2020/02/26	10	38.50	2	38.90	38.90	8	2,915	0.27%
2020/02/25	14	38.60	1.9	38.93	38.90	12.1	2,890	0.42%
2020/02/21	0	0.00	2	39.25	39.15	-2	2,913	-0.07%
2020/02/18	5	38.70	0	0.00	39.10	5	2,951	0.17%
2020/02/17	2	38.75	0	0.00	38.75	2	2,998	0.07%
2020/02/14	0	0.00	2	39.10	39.00	-2	3,203	-0.06%
2020/02/13	0.8	38.90	0	0.00	39.00	0.8	3,251	0.02%
2020/02/06	0	0.00	1	38.10	38.40	-1	3,268	-0.03%
2020/02/04	1	37.75	3	38.25	38.20	-2	3,325	-0.06%
2020/01/17	0	0.00	1	38.85	39.05	-1	3,278	-0.03%
2020/01/16	3	39.10	4.6	39.08	39.05	-1.6	3,316	-0.05%
2020/01/15	1	38.65	0	0.00	38.60	1	3,330	0.03%
2020/01/14	0	0.00	2	38.70	38.80	-2	3,388	-0.06%
2020/01/09	7	38.03	0	0.00	37.95	7	3,478	0.20%
2020/01/07	0	0.00	5	38.63	38.45	-5	3,521	-0.14%
2019/12/27	0	0.00	1	39.15	39.25	-1	3,702	-0.03%
2019/12/24	0	0.00	1	39.40	38.95	-1	3,756	-0.03%
2019/12/23	0	0.00	0.9	39.05	39.45	-0.9	3,789	-0.02%
2019/12/20	2	38.95	0	0.00	39.10	2	3,783	0.05%
2019/12/18	1	38.90	4	39.05	39.05	-3	3,732	-0.08%
2019/12/16	1	38.65	0	0.00	38.60	1	3,654	0.03%
2019/12/13	0	0.00	20	38.65	38.60	-20	3,649	-0.55%
2019/12/12	12	38.52	2	38.55	38.60	10	3,631	0.28%
2019/12/11	2	38.40	0	0.00	38.45	2	3,633	0.06%
2019/12/05	0	0.00	10	37.95	38.10	-10	3,639	-0.27%
2019/12/02	0	0.00	1	37.95	37.85	-1	3,601	-0.03%
2019/11/29	12	37.85	0	0.00	37.95	12	3,597	0.33%
2019/11/25	20	38.20	0	0.00	38.20	20	3,358	0.60%
2019/11/21	0	0.00	1	38.10	38.15	-1	3,330	-0.03%
2019/11/19	0	0.00	1	38.35	38.30	-1	3,290	-0.03%
2019/11/18	2	38.33	0	0.00	38.50	2	3,362	0.06%
2019/11/15	1	38.40	0	0.00	38.25	1	3,432	0.03%
2019/11/13	6	39.22	2	39.93	39.00	4	3,496	0.11%
2019/11/08	2	38.10	0	0.00	38.05	2	3,291	0.06%
2019/11/07	7	38.21	0	0.00	38.35	7	3,328	0.21%
2019/10/31	0	0.00	10	38.40	38.60	-10	3,352	-0.30%
2019/10/30	0	0.00	1	38.20	38.40	-1	3,311	-0.03%
2019/10/29	1	38.00	1	38.00	38.10	0	3,274	0.00%
2019/10/28	2	38.10	0	0.00	38.10	2	3,250	0.06%
2019/10/25	11	37.75	0	0.00	38.20	11	3,219	0.34%
2019/10/24	2	37.75	0	0.00	37.90	2	3,173	0.06%
2019/10/21	2	37.38	0	0.00	37.25	2	3,045	0.07%
2019/10/18	1	37.20	0	0.00	37.05	1	2,983	0.03%
2019/10/17	0	0.00	2.1	37.26	37.65	-2.1	2,921	-0.07%
2019/10/16	2	37.20	0	0.00	37.35	2	2,896	0.07%
2019/10/14	4	36.80	0	0.00	37.00	4	2,843	0.14%
2019/10/09	3	36.97	0	0.00	36.75	3	2,781	0.11%
2019/10/08	3	37.30	6.5	37.35	37.50	-3.5	2,706	-0.13%
2019/10/07	1	37.90	2	37.95	37.90	-1	2,643	-0.04%
2019/09/27	0	0.00	0.3	38.35	38.20	-0.3	2,540	-0.01%
2019/09/26	0	0.00	1	38.60	38.35	-1	2,538	-0.04%
2019/09/19	1	39.40	0	0.00	39.50	1	2,472	0.04%
2019/09/18	1	39.85	3	40.00	39.85	-2	2,479	-0.08%
2019/09/17	0	0.00	1	39.85	40.00	-1	2,475	-0.04%
2019/09/12	0	0.00	8	39.65	39.60	-8	2,499	-0.32%
2019/09/04	0	0.00	3	39.03	39.05	-3	2,552	-0.12%
2019/09/02	6	39.30	1	39.35	39.20	5	2,573	0.19%
2019/08/28	0	0.00	1	38.55	38.70	-1	2,594	-0.04%
2019/08/27	0	0.00	1	38.20	38.55	-1	2,604	-0.04%
2019/08/26	7	37.96	0	0.00	37.90	7	2,587	0.27%
2019/08/22	0	0.00	11	38.22	38.40	-11	2,589	-0.42%
2019/08/21	0	0.00	1	38.35	38.20	-1	2,698	-0.04%
2019/08/20	10	37.79	7	38.09	38.30	3	2,684	0.11%
2019/08/19	12	40.23	7	40.20	40.20	5	2,599	0.19%
2019/08/16	1	40.20	0	0.00	40.15	1	2,539	0.04%
2019/08/14	3	40.65	0	0.00	40.45	3	2,404	0.12%
2019/08/08	5	41.03	11	40.98	41.10	-6	2,318	-0.26%
2019/07/24	2	41.48	3	41.58	41.15	-1	2,587	-0.04%
2019/07/22	0.4	41.25	0	0.00	41.30	0.4	2,563	0.02%
2019/07/15	1	41.50	0	0.00	41.50	1	2,553	0.04%
2019/07/12	2	41.30	0	0.00	41.40	2	2,547	0.08%
2019/07/11	0	0.00	20	41.35	41.45	-20	2,544	-0.79%
2019/07/03	2	40.85	0	0.00	40.90	2	2,576	0.08%
2019/07/02	0	0.00	1	40.60	40.70	-1	2,599	-0.04%
2019/06/24	0	0.00	3	40.55	40.25	-3	2,584	-0.12%
2019/06/21	0	0.00	17	40.35	40.20	-17	2,584	-0.66%
2019/06/20	0	0.00	6	40.55	40.40	-6	2,560	-0.23%
2019/06/19	0	0.00	3	40.05	40.60	-3	2,543	-0.12%
2019/06/11	0	0.00	1.4	39.71	39.70	-1.4	2,557	-0.05%
2019/06/05	0.2	38.95	0	0.00	38.95	0.2	2,549	0.01%
2019/05/30	3	38.75	0	0.00	38.60	3	2,621	0.11%
2019/05/24	2	38.40	2	38.78	38.45	0	2,633	0.00%
2019/05/23	1	38.50	0	0.00	38.50	1	2,633	0.04%
2019/05/22	20	39.20	0	0.00	39.00	20	2,630	0.76%
2019/05/14	0.1	39.40	0	0.00	39.30	0.1	2,622	0.00%
2019/05/13	0	0.00	1	39.75	39.60	-1	2,599	-0.04%
2019/05/09	0.2	40.05	22	39.90	40.15	-21.8	2,540	-0.86%
2019/05/07	0	0.00	1	40.70	40.45	-1	2,441	-0.04%
2019/05/02	0	0.00	1	41.45	41.35	-1	2,357	-0.04%
2019/04/29	0	0.00	6	40.60	40.90	-6	2,293	-0.26%
2019/04/25	1	40.60	0	0.00	40.30	1	2,305	0.04%
2019/04/16	1	40.25	2	40.25	40.30	-1	2,392	-0.04%
2019/04/15	0	0.00	0.4	40.40	40.45	-0.4	2,421	-0.01%
2019/04/12	0	0.00	2	40.15	40.50	-2	2,449	-0.08%
2019/04/09	0	0.00	2	40.45	40.70	-2	2,454	-0.08%
2019/04/08	1	40.30	0	0.00	40.60	1	2,441	0.04%
2019/04/01	0	0.00	3	40.42	40.70	-3	2,412	-0.12%
2019/03/26	0	0.00	2	40.13	40.20	-2	2,420	-0.08%
2019/03/22	0	0.00	1	40.00	39.90	-1	2,509	-0.04%
2019/03/21	0	0.00	2	39.95	39.85	-2	2,506	-0.08%
2019/03/19	2	39.85	0	0.00	39.95	2	2,504	0.08%
2019/03/18	2	39.70	0	0.00	39.85	2	2,499	0.08%
2019/03/15	0	0.00	20	39.30	39.50	-20	2,503	-0.80%
2019/03/12	0	0.00	1	38.95	39.10	-1	2,522	-0.04%
2019/03/07	3.1	38.70	0	0.00	38.70	3.1	2,649	0.12%
2019/03/06	5	38.80	0	0.00	39.15	5	2,605	0.19%
2019/02/26	0	0.00	1	39.75	39.65	-1	2,455	-0.04%
2019/02/25	0.2	39.45	0	0.00	39.60	0.2	2,420	0.01%
2019/02/22	0	0.00	5	39.15	39.45	-5	2,432	-0.21%
2019/02/21	0	0.00	1	39.05	38.95	-1	2,438	-0.04%
2019/02/18	0	0.00	1	38.80	38.80	-1	2,449	-0.04%
2019/02/14	2	38.90	0	0.00	38.80	2	2,511	0.08%
2019/01/25	1.6	38.70	0	0.00	38.75	1.6	2,624	0.06%
2019/01/23	0	0.00	0.7	38.45	38.65	-0.7	2,673	-0.03%
2019/01/21	0	0.00	1	38.25	38.15	-1	2,711	-0.04%
2019/01/17	0.4	37.95	0	0.00	37.95	0.4	2,750	0.01%
2019/01/15	1	38.25	0	0.00	38.05	1	2,787	0.04%
2019/01/04	0	0.00	0.9	36.95	36.95	-0.9	2,940	-0.03%
2018/12/24	0	0.00	7	36.50	36.75	-7	3,520	-0.20%
2018/12/21	1.6	36.04	0	0.00	36.05	1.6	3,606	0.04%
2018/12/18	2	36.20	1	36.05	36.00	1	3,620	0.03%
2018/12/06	5.2	36.70	2	36.40	36.50	3.2	3,886	0.08%
2018/12/05	2	36.88	0	0.00	36.85	2	3,847	0.05%
2018/12/04	1	37.50	0	0.00	37.30	1	3,912	0.03%
2018/11/30	1.5	37.47	0	0.00	37.50	1.5	3,875	0.04%
2018/11/28	0	0.00	7	37.30	37.70	-7	3,818	-0.18%
2018/11/26	0.3	37.00	0	0.00	37.00	0.3	3,849	0.01%
2018/11/22	2	36.68	0	0.00	36.75	2	3,924	0.05%
2018/11/20	3	36.83	0	0.00	36.55	3	4,037	0.07%
2018/11/19	0	0.00	0	37.30	37.30	0	4,049	0.00%
2018/11/16	0	0.00	5	37.05	37.05	-5	4,079	-0.12%
2018/11/15	0.1	37.00	0	0.00	36.95	0.1	4,110	0.00%
2018/11/14	0	0.00	20	36.75	37.10	-20	4,127	-0.48%
2018/11/13	2	35.60	0	0.00	35.80	2	4,110	0.05%
2018/11/09	2	35.83	0	0.00	35.80	2	4,190	0.05%
2018/11/07	5	36.45	0	0.00	36.75	5	4,211	0.12%
2018/11/06	5	36.80	0	0.00	36.50	5	4,207	0.12%
2018/11/02	1	37.45	0	0.00	37.70	1	4,218	0.02%
2018/10/25	1	35.90	0	0.00	35.80	1	4,490	0.02%
2018/10/22	5	36.50	0	0.00	36.60	5	4,563	0.11%
2018/10/19	4	37.00	0	0.00	37.05	4	4,559	0.09%
2018/10/17	0.3	37.50	0	0.00	37.35	0.3	4,588	0.01%
2018/10/12	2	37.08	0	0.00	37.25	2	4,718	0.04%
2018/10/11	4	36.95	0	0.00	37.75	4	4,671	0.09%
2018/10/05	0	0.00	1	38.85	38.95	-1	4,377	-0.02%
2018/10/04	33	38.66	0	0.00	38.85	33	4,357	0.76%
2018/10/03	4	39.69	0	0.00	39.10	4	4,315	0.09%
2018/10/02	23	40.08	0	0.00	39.75	23	4,298	0.54%
2018/10/01	0.3	41.00	0	0.00	40.95	0.3	4,278	0.01%
2018/09/19	2	37.95	0	0.00	37.90	2	4,310	0.05%
2018/09/11	1	37.15	0	0.00	37.70	1	4,623	0.02%
2018/09/10	1	37.05	0	0.00	37.30	1	4,705	0.02%
2018/09/07	18	37.79	0	0.00	37.65	18	4,725	0.38%
2018/09/03	1	38.60	0.1	38.80	38.75	0.9	4,697	0.02%
2018/08/31	19	38.50	3	38.80	38.90	16	4,706	0.34%
2018/08/28	0	0.00	15	39.40	39.40	-15	4,775	-0.31%
2018/08/23	9	38.07	0	0.00	38.10	9	4,990	0.18%
2018/08/22	1	38.20	0	0.00	38.15	1	5,002	0.02%
2018/08/20	2	38.50	0	0.00	38.25	2	4,973	0.04%
2018/08/17	6	38.81	0	0.00	38.80	6	4,962	0.12%
2018/08/16	25	39.02	1	39.15	39.15	24	4,929	0.49%
2018/08/15	1	39.90	0	0.00	39.50	1	4,949	0.02%
2018/08/14	15	40.00	0	0.00	39.90	15	4,947	0.30%
2018/08/13	0	0.00	1	40.50	40.50	-1	4,957	-0.02%
2018/08/07	0	0.00	1	40.20	40.20	-1	5,152	-0.02%
2018/08/02	0	0.00	3	41.20	41.30	-3	5,210	-0.06%
2018/07/25	7	41.15	2	41.10	41.10	5	5,388	0.09%
2018/07/24	3	43.78	8	43.66	43.65	-5	5,344	-0.09%
2018/07/20	4	44.08	0	0.00	44.25	4	5,257	0.08%
2018/07/18	8	44.34	2	44.23	44.25	6	5,267	0.11%
2018/07/13	0	0.00	1	44.00	44.00	-1	5,227	-0.02%
2018/07/12	0	0.00	3	43.50	43.80	-3	5,189	-0.06%
2018/06/27	2	43.15	0	0.00	43.20	2	4,950	0.04%
2018/06/26	0	0.00	1	43.40	43.90	-1	4,874	-0.02%
2018/06/22	0	0.00	3	43.83	43.85	-3	4,705	-0.06%
2018/06/20	1	43.20	0	0.00	43.55	1	4,627	0.02%
2018/06/14	0	0.00	10	43.70	43.40	-10	4,362	-0.23%
2018/06/12	0	0.00	20	43.85	43.80	-20	4,366	-0.46%
2018/06/11	1	43.75	10	43.65	44.00	-9	4,360	-0.21%
2018/06/07	0	0.00	3	44.08	44.45	-3	4,332	-0.07%
2018/06/06	30	44.30	2	44.33	44.30	28	4,301	0.65%
2018/06/05	1	43.95	0	0.00	43.95	1	4,271	0.02%
2018/06/04	2	43.45	1	43.55	43.85	1	4,222	0.02%
2018/05/31	0	0.00	1	42.90	43.50	-1	4,080	-0.02%
2018/05/30	0	0.00	2.3	42.89	42.80	-2.3	3,947	-0.06%
2018/05/25	0	0.00	20	43.03	43.00	-20	4,068	-0.49%
2018/05/23	0	0.00	3	42.45	42.60	-3	4,129	-0.07%
2018/05/22	1	42.80	0	0.00	42.80	1	4,110	0.02%
2018/05/21	0	0.00	19	42.76	42.80	-19	4,195	-0.45%
2018/05/18	0	0.00	3	42.45	42.50	-3	4,244	-0.07%
2018/05/16	2	42.35	1	42.50	42.50	1	4,500	0.02%
2018/05/15	21	41.98	5	41.95	42.00	16	4,478	0.36%
2018/05/11	0	0.00	12	41.36	41.50	-12	4,647	-0.26%
2018/05/10	2	41.40	0	0.00	41.45	2	4,747	0.04%
2018/05/09	0	0.00	12	41.18	41.30	-12	4,706	-0.25%
2018/05/08	0	0.00	10	40.95	41.00	-10	4,704	-0.21%
2018/05/04	2	40.93	3	40.42	40.75	-1	4,581	-0.02%
2018/05/03	0	0.00	6	40.05	40.20	-6	4,451	-0.13%
2018/05/02	1	40.00	5	39.95	40.00	-4	4,428	-0.09%
2018/04/30	0	0.00	1	40.00	40.05	-1	4,422	-0.02%
2018/04/27	0	0.00	1	39.35	39.70	-1	4,424	-0.02%
2018/04/25	2	38.55	0	0.00	38.80	2	4,458	0.04%
2018/04/24	1	39.30	6	39.39	39.60	-5	4,404	-0.11%
2018/04/23	1	39.80	3	39.90	39.80	-2	4,396	-0.05%
2018/04/20	0	0.00	1	39.90	40.00	-1	4,411	-0.02%
2018/04/19	0	0.00	1	39.70	40.05	-1	4,409	-0.02%
2018/04/17	11	39.29	1	39.45	39.40	10	4,356	0.23%
2018/04/16	20	39.35	0	0.00	39.40	20	4,339	0.46%
2018/04/11	1	39.15	1	39.05	39.15	0	4,349	0.00%
2018/04/10	1	38.20	0	0.00	38.95	1	4,344	0.02%
2018/04/03	1	38.00	0	0.00	38.05	1	4,242	0.02%
2018/04/02	1	38.40	1	38.35	38.25	0	4,260	0.00%
2018/03/31	0	0.00	1.1	38.39	38.30	-1.1	4,283	-0.03%
2018/03/30	2	38.30	0	0.00	38.30	2	4,294	0.05%
2018/03/28	1	37.70	0	0.00	37.70	1	4,201	0.02%
2018/03/27	1	37.75	0	0.00	37.70	1	4,196	0.02%
2018/03/23	28	37.40	0	0.00	37.65	28	4,201	0.67%
2018/03/20	1	37.80	0	0.00	37.75	1	4,320	0.02%
2018/03/15	1	37.65	0	0.00	37.60	1	4,275	0.02%
2018/03/12	0	0.00	70	37.42	37.50	-70	4,297	-1.63%
2018/03/09	1	37.80	1	37.50	37.55	0	4,314	0.00%
2018/03/08	5	37.14	0	0.00	37.10	5	4,374	0.11%
2018/03/06	1	36.90	0	0.00	36.90	1	4,406	0.02%
2018/03/02	10	36.75	0	0.00	37.20	10	4,519	0.22%
2018/02/26	0	0.00	10	37.30	37.30	-10	4,403	-0.23%
2018/02/23	1	37.15	1	36.95	37.05	0	4,381	0.00%
2018/02/22	6	36.53	1	36.60	36.65	5	4,358	0.11%
2018/02/21	2	36.58	8.1	36.42	36.70	-6.1	4,342	-0.14%
2018/02/12	35	35.92	0	0.00	35.80	35	4,233	0.83%
2018/02/09	53	35.11	0	0.00	36.15	53	4,138	1.28%
2018/02/08	16	36.58	0	0.00	36.50	16	3,947	0.41%
2018/02/07	1	37.20	0.1	37.10	37.00	0.9	3,802	0.02%
2018/02/06	2	36.88	5	36.54	36.70	-3	3,695	-0.08%
2018/02/05	3	37.80	0	0.00	37.90	3	3,472	0.09%
2018/02/02	6	38.63	0	0.00	38.50	6	3,341	0.18%
2018/02/01	6	39.45	0	0.00	39.45	6	3,276	0.18%
2018/01/31	1	39.55	0	0.00	39.75	1	3,329	0.03%
2018/01/17	0	0.00	2	40.20	40.35	-2	3,099	-0.06%
2018/01/16	0.8	40.00	0	0.00	40.05	0.8	3,072	0.03%
2018/01/09	1	40.50	0	0.00	40.05	1	3,113	0.03%
2018/01/08	1	39.70	0	0.00	39.90	1	3,127	0.03%
2018/01/04	0	0.00	2	40.08	39.95	-2	3,267	-0.06%
2018/01/03	1	39.60	0	0.00	39.95	1	3,305	0.03%
2018/01/02	2	39.45	0	0.00	39.55	2	3,294	0.06%