大聯大 (3702)-元大-彰化民生券商分點個股進出

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
70.2
漲跌
▼1.0
漲幅
-1.40%
成交量
6,989張
產業
上市電子通路類股
902人加入追蹤

立即追蹤
本地時間:13:30

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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/12/03	4.3	70.40	2	70.80	70.20	2.3	6,132	0.04%
2024/12/02	0	0.00	0.1	71.70	71.20	-0.1	6,073	0.00%
2024/11/29	1.1	71.08	0	0.00	70.40	1.1	6,027	0.02%
2024/11/26	0.1	71.10	0	0.00	70.60	0.1	6,015	0.00%
2024/11/25	0.5	71.30	0	0.00	70.30	0.5	5,976	0.01%
2024/11/22	1.5	72.20	1	72.50	70.60	0.5	5,763	0.01%
2024/11/21	1.1	72.60	0	0.00	72.50	1.1	5,655	0.02%
2024/11/20	0.1	75.00	0	0.00	74.40	0.1	5,570	0.00%
2024/11/15	0.1	76.50	0.2	76.80	75.40	-0.1	5,311	0.00%
2024/11/07	1	77.30	1.2	75.28	77.10	-0.2	5,130	0.00%
2024/11/04	0.1	74.60	0	0.00	73.20	0.1	5,214	0.00%
2024/11/01	1	74.50	1	75.50	76.10	0	5,293	0.00%
2024/10/30	1.2	74.53	0	0.00	74.20	1.2	5,273	0.02%
2024/10/29	0	0.00	0	76.70	76.40	0	5,262	0.00%
2024/10/24	1	77.00	2.2	77.29	76.70	-1.2	5,416	-0.02%
2024/10/23	3.1	77.40	0	0.00	77.00	3.1	5,508	0.06%
2024/10/22	0.3	78.70	0	0.00	78.30	0.3	5,574	0.01%
2024/10/21	6	77.82	1	78.00	77.50	5	5,707	0.09%
2024/10/18	0.1	78.20	2	80.05	78.00	-1.9	5,797	-0.03%
2024/10/17	2	78.05	0	0.00	77.50	2	5,876	0.03%
2024/10/16	0.1	77.40	0	0.00	77.20	0.1	5,962	0.00%
2024/10/15	20	78.00	1	78.00	78.10	19	5,951	0.32%
2024/10/14	2	76.95	2	77.50	76.80	0	6,101	0.00%
2024/10/11	0	0.00	1	75.60	76.20	-1	6,180	-0.02%
2024/10/07	0	0.00	3	75.20	75.20	-3	6,292	-0.05%
2024/10/01	0	0.00	1	74.30	73.60	-1	6,239	-0.02%
2024/09/30	2	75.35	0	0.00	75.00	2	6,333	0.03%
2024/09/27	1	77.37	1	78.00	77.50	0	6,582	0.00%
2024/09/26	5.2	76.99	2	76.20	76.20	3.2	6,966	0.05%
2024/09/25	1	77.50	0	0.00	76.50	1	6,972	0.01%
2024/09/24	1.1	74.96	4	76.18	76.00	-2.9	6,942	-0.04%
2024/09/19	2	74.50	0	0.00	74.80	2	6,760	0.03%
2024/09/18	1	73.80	0	0.00	73.60	1	6,684	0.01%
2024/09/13	3.1	74.52	0	0.00	74.20	3.1	6,731	0.05%
2024/09/12	0.1	74.83	0	0.00	74.10	0.1	6,717	0.00%
2024/09/11	0	74.81	0	0.00	74.00	0	6,745	0.00%
2024/09/10	2	75.90	0	0.00	74.60	2	6,706	0.03%
2024/09/09	5	76.48	5	75.92	76.30	0	6,669	0.00%
2024/09/06	1	76.61	0	0.00	76.30	1	6,601	0.02%
2024/09/05	2.4	77.11	0	0.00	77.40	2.4	6,584	0.04%
2024/09/03	1	79.70	0	0.00	79.10	1	6,498	0.02%
2024/08/28	0	80.80	0	0.00	80.00	0	6,534	0.00%
2024/08/23	0	80.77	0	0.00	80.50	0	7,030	0.00%
2024/08/21	0	81.60	0	0.00	81.50	0	7,149	0.00%
2024/08/20	0	82.90	0	0.00	82.40	0	7,170	0.00%
2024/08/19	0	0.00	1	83.50	83.20	-1	7,303	-0.01%
2024/08/15	0.1	84.67	1	86.00	83.80	-1	7,616	-0.01%
2024/08/14	2	85.75	0	0.00	85.50	2	7,843	0.03%
2024/08/09	10	84.28	6	83.92	83.60	4	8,021	0.05%
2024/08/08	3.2	82.48	2	82.85	83.30	1.2	7,974	0.02%
2024/08/07	6	83.37	2	84.00	83.70	4	7,943	0.05%
2024/08/06	2.1	83.10	4.1	82.72	83.10	-2	7,970	-0.03%
2024/08/05	1	78.60	3	80.53	80.20	-2	7,926	-0.03%
2024/08/02	0	0.00	1	85.60	85.00	-1	7,832	-0.01%
2024/08/01	2.2	86.29	0	0.00	86.00	2.2	7,837	0.03%
2024/07/30	2.2	86.40	1	86.50	85.20	1.2	7,881	0.01%
2024/07/29	3	87.80	0	0.00	86.00	3	7,883	0.04%
2024/07/26	0	88.25	0	0.00	87.70	0	7,880	0.00%
2024/07/23	2	92.45	16	92.31	92.80	-14	7,811	-0.18%
2024/07/22	3	92.27	8	92.93	92.30	-5	7,810	-0.06%
2024/07/19	7	93.53	5	93.96	94.20	2	7,717	0.03%
2024/07/18	1	94.60	1	95.40	94.60	0	7,628	0.00%
2024/07/17	2	95.80	3	97.00	94.50	-1	7,588	-0.01%
2024/07/16	7	99.71	5	98.10	98.10	2	7,577	0.03%
2024/07/15	5	95.00	5	101.00	101.00	0	7,587	0.00%
2024/07/12	5	95.30	10	95.00	94.80	-5	7,453	-0.07%
2024/07/11	5	93.00	6	93.93	94.00	-1	7,409	-0.01%
2024/07/10	5	92.60	5.1	93.00	93.00	-0.1	7,515	0.00%
2024/07/09	0	90.30	0	0.00	92.90	0	7,556	0.00%
2024/07/08	0	91.90	1	91.20	91.20	-1	7,573	-0.01%
2024/07/05	1	93.10	1.4	92.55	92.60	-0.4	7,593	-0.01%
2024/07/04	1.3	92.84	4.1	91.46	93.70	-2.8	7,602	-0.04%
2024/07/03	2	84.65	6	87.25	90.30	-4	7,446	-0.05%
2024/07/02	5.1	84.55	0	0.00	83.50	5.1	7,282	0.07%
2024/07/01	1	89.00	1	90.10	90.90	0	6,843	0.00%
2024/06/27	0	0.00	6.2	89.77	89.70	-6.2	6,826	-0.09%
2024/06/20	0	0.00	1	89.10	89.80	-1	7,565	-0.01%
2024/06/19	0	0.00	12	89.30	89.00	-12	7,624	-0.16%
2024/06/18	2	87.50	0	0.00	88.40	2	7,755	0.03%
2024/06/17	0	0.00	2	86.40	86.30	-2	7,903	-0.03%
2024/06/14	1	85.60	0	0.00	86.20	1	8,252	0.01%
2024/06/12	2	85.75	1	86.70	85.60	1	9,229	0.01%
2024/06/11	1	85.60	2	86.50	86.00	-1	9,520	-0.01%
2024/06/07	4	86.40	0.5	86.20	86.30	3.5	9,680	0.04%
2024/06/06	0	0.00	6	87.28	86.90	-6	9,793	-0.06%
2024/06/05	3	86.00	0	0.00	86.20	3	9,972	0.03%
2024/06/03	2	86.45	0	0.00	86.50	2	10,727	0.02%
2024/05/31	1	85.90	2	86.00	86.20	-1	10,861	-0.01%
2024/05/30	6	85.95	0.2	86.10	86.10	5.8	10,666	0.05%
2024/05/29	13	87.32	0	0.00	86.00	13	10,642	0.12%
2024/05/28	1	88.61	5	89.52	88.80	-4	10,607	-0.04%
2024/05/27	3	87.10	12	88.50	88.20	-9	10,698	-0.08%
2024/05/24	4	87.10	0	0.00	87.20	4	10,655	0.04%
2024/05/23	2	86.70	0	0.00	88.00	2	10,652	0.02%
2024/05/22	5	87.96	0	0.00	87.50	5	10,586	0.05%
2024/05/21	5	89.20	0	0.00	88.40	5	10,472	0.05%
2024/05/20	1	90.80	20	92.12	94.00	-19	10,286	-0.18%
2024/05/17	1	86.90	0	0.00	87.60	1	10,140	0.01%
2024/05/16	1	86.80	0.4	87.74	86.50	0.6	10,050	0.01%
2024/05/15	1	88.20	0	0.00	87.50	1	10,017	0.01%
2024/05/14	4	89.60	0	0.00	89.00	4	10,011	0.04%
2024/05/13	1	90.80	1	91.50	91.10	0	10,002	0.00%
2024/05/10	0	0.00	4.1	92.65	92.10	-4.1	9,992	-0.04%
2024/05/09	1	91.00	5	90.20	89.60	-4	9,949	-0.04%
2024/05/08	1.2	91.68	1	92.60	92.60	0.2	9,944	0.00%
2024/05/07	1	91.50	3.2	92.70	93.00	-2.2	9,960	-0.02%
2024/05/06	1	91.50	1	92.10	91.80	0	9,905	0.00%
2024/05/02	0	0.00	4	89.43	89.70	-4	9,879	-0.04%
2024/04/29	0	0.00	2.1	86.50	86.60	-2.1	9,887	-0.02%
2024/04/26	4	85.35	15	86.45	85.10	-11	9,937	-0.11%
2024/04/25	13	84.97	4	85.20	84.80	9	9,925	0.09%
2024/04/24	2	86.30	36	86.36	86.40	-34	9,984	-0.34%
2024/04/23	2	85.10	2	85.00	85.10	0	10,190	0.00%
2024/04/22	5	87.96	4	87.65	86.70	1	10,214	0.01%
2024/04/19	20	87.72	5	88.60	88.70	15	10,163	0.15%
2024/04/18	23	90.23	2	89.50	89.30	21	9,968	0.21%
2024/04/17	2	91.00	7.2	91.49	92.40	-5.2	9,978	-0.05%
2024/04/16	3	89.10	4	89.50	89.60	-1	9,949	-0.01%
2024/04/15	1	90.80	0.1	92.00	91.10	0.9	9,846	0.01%
2024/04/12	2	89.90	2	91.60	91.60	0	9,806	0.00%
2024/04/11	9.2	91.30	11	90.68	91.00	-1.8	9,853	-0.02%
2024/04/10	1	90.90	0	0.00	89.90	1	9,862	0.01%
2024/04/09	4.3	90.00	4	89.35	89.70	0.3	9,885	0.00%
2024/04/08	7	89.84	4	90.05	89.90	3	9,939	0.03%
2024/04/03	3.1	92.13	2	92.90	91.70	1.1	9,835	0.01%
2024/04/02	7	92.96	9	92.94	93.00	-2	9,840	-0.02%
2024/04/01	10	94.81	5	92.58	92.50	5	9,840	0.05%
2024/03/29	7	93.20	5	94.56	95.90	2	9,768	0.02%
2024/03/28	2	96.10	4.2	95.98	96.00	-2.2	9,508	-0.02%
2024/03/27	10	91.12	15.1	95.15	95.60	-5.1	9,446	-0.05%
2024/03/26	7	88.69	9	89.82	89.90	-2	9,369	-0.02%
2024/03/25	0.1	89.13	0	0.00	89.50	0.1	9,474	0.00%
2024/03/22	2	90.90	17.7	89.94	89.20	-15.7	9,602	-0.16%
2024/03/21	13.2	89.87	25	88.20	90.90	-11.8	9,726	-0.12%
2024/03/20	4	91.73	3	90.23	90.00	1	9,777	0.01%
2024/03/19	10	92.17	3.1	93.00	91.00	6.9	9,744	0.07%
2024/03/18	28	92.30	4.1	92.64	92.50	23.9	9,521	0.25%
2024/03/15	0.9	85.37	4.2	90.45	92.10	-3.3	9,342	-0.04%
2024/03/14	11.5	88.78	4	88.98	85.70	7.5	8,740	0.09%
2024/03/13	2	96.70	3	95.67	95.20	-1	8,494	-0.01%
2024/03/12	0	0.00	15.5	94.27	95.90	-15.5	8,396	-0.18%
2024/03/11	5.1	93.50	3	93.90	93.50	2.1	8,348	0.03%
2024/03/08	6	98.08	10.1	97.75	97.30	-4.1	8,303	-0.05%
2024/03/07	13	94.45	10	96.69	96.20	3	7,988	0.04%
2024/03/06	5.5	91.83	4	91.93	92.80	1.5	7,767	0.02%
2024/03/05	8	87.08	3.1	88.24	87.60	4.9	7,797	0.06%
2024/03/04	3.1	87.80	3.5	87.39	86.70	-0.4	7,743	-0.01%
2024/03/01	1.2	90.74	0.1	91.00	88.70	1.1	7,836	0.01%
2024/02/29	4	91.83	4	91.48	92.80	0	7,841	0.00%
2024/02/27	0	93.00	0	0.00	91.70	0	7,786	0.00%
2024/02/26	4	92.75	8	92.76	91.60	-4	7,807	-0.05%
2024/02/23	0	94.40	2	94.50	94.40	-2	7,794	-0.03%
2024/02/22	0	0.00	2	91.41	91.50	-2	7,833	-0.02%
2024/02/21	3.1	92.37	0	0.00	90.30	3.1	7,922	0.04%
2024/02/20	7	91.97	2	93.00	94.00	5	8,111	0.06%
2024/02/16	0	0.00	5.4	89.16	89.40	-5.4	8,149	-0.07%
2024/02/05	2	88.00	6	87.87	87.60	-4	8,243	-0.05%
2024/02/02	0	0.00	0.1	88.20	88.50	-0.1	8,277	0.00%
2024/02/01	2	88.55	0	0.00	88.70	2	8,317	0.02%
2024/01/30	0.4	87.90	0	0.00	87.70	0.4	8,340	0.00%
2024/01/26	2	89.30	0	0.00	89.00	2	8,547	0.02%
2024/01/24	0	0.00	1	91.00	89.90	-1	8,852	-0.01%
2024/01/23	0	0.00	0	89.90	89.80	0	8,939	0.00%
2024/01/22	0	88.40	1	89.30	89.60	-1	8,933	-0.01%
2024/01/19	0	0.00	3	85.80	86.70	-3	8,907	-0.03%
2024/01/18	6	87.27	3	86.87	86.80	3	8,900	0.03%
2024/01/17	3	85.90	9	86.28	86.50	-6	8,815	-0.07%
2024/01/16	0	0.00	7	83.40	84.30	-7	8,651	-0.08%
2024/01/15	2	81.05	0.8	81.00	82.40	1.2	8,581	0.01%
2024/01/12	0	0.00	7	81.11	81.10	-7	8,582	-0.08%
2024/01/11	1	80.20	0	0.00	81.70	1	8,635	0.01%
2024/01/10	5	82.30	0	81.73	82.00	5	8,669	0.06%
2024/01/08	1	80.10	0	0.00	80.90	1	8,733	0.01%
2024/01/05	1	79.50	0	0.00	81.40	1	8,737	0.01%
2024/01/04	0	0.00	3	81.47	81.60	-3	8,655	-0.03%
2024/01/03	2	80.20	3	80.53	80.50	-1	8,673	-0.01%
2024/01/02	3	80.47	3	80.87	80.40	0	8,668	0.00%
2023/12/29	2	81.20	2	81.00	81.60	0	8,620	0.00%
2023/12/28	3	83.67	1	84.00	81.40	2	8,657	0.02%
2023/12/27	1	84.30	2	84.60	85.00	-1	8,703	-0.01%
2023/12/26	1	82.00	2	83.25	84.10	-1	8,671	-0.01%
2023/12/25	7	82.03	0	0.00	82.50	7	8,668	0.08%
2023/12/22	1	83.40	2	81.60	83.40	-1	8,653	-0.01%
2023/12/21	2	80.20	2	81.30	81.90	0	8,493	0.00%
2023/12/20	2	80.90	2	81.50	80.60	0	8,331	0.00%
2023/12/19	2	80.90	3	81.17	81.20	-1	8,153	-0.01%
2023/12/18	2	79.60	9.2	81.05	81.30	-7.2	7,981	-0.09%
2023/12/15	4	81.05	17.5	80.40	80.20	-13.5	7,837	-0.17%
2023/12/14	2	85.30	3	83.33	82.90	-1	7,677	-0.01%
2023/12/13	2	84.20	3.6	83.36	85.00	-1.6	7,575	-0.02%
2023/12/12	0	0.00	3	82.87	83.30	-3	7,609	-0.04%
2023/12/11	0	0.00	0.2	80.29	80.70	-0.2	7,522	0.00%
2023/12/08	0.2	78.40	5	78.70	79.20	-4.8	7,481	-0.06%
2023/12/07	10	78.40	0	0.00	78.90	10	7,484	0.13%
2023/12/06	0	0.00	1	77.50	78.00	-1	7,417	-0.01%
2023/12/05	0	0.00	3	76.47	77.00	-3	7,372	-0.04%
2023/12/04	0	0.00	16	74.15	75.00	-16	7,273	-0.22%
2023/12/01	10	73.65	2	74.00	73.30	8	7,248	0.11%
2023/11/30	8	75.30	1	77.60	77.60	7	7,090	0.10%
2023/11/29	3	74.87	6	75.07	76.50	-3	6,829	-0.04%
2023/11/28	3	74.53	0.5	74.10	75.10	2.5	6,737	0.04%
2023/11/23	6.1	72.02	0	0.00	71.90	6.1	6,556	0.09%
2023/11/22	0	0.00	2	72.05	72.50	-2	6,518	-0.03%
2023/11/17	9	72.67	8.1	73.70	71.20	0.9	6,498	0.01%
2023/11/16	0.6	69.53	0	70.00	69.60	0.6	6,275	0.01%
2023/11/15	2	70.20	3.9	69.40	69.50	-1.9	6,226	-0.03%
2023/11/14	2.5	70.94	1	70.70	70.70	1.5	6,161	0.02%
2023/11/13	2	71.50	2	72.25	71.10	0	6,145	0.00%
2023/11/10	2.5	72.40	2	72.00	72.20	0.5	6,076	0.01%
2023/11/08	6	74.37	5	74.44	74.60	1	6,145	0.02%
2023/11/07	2.1	72.38	16	74.12	74.20	-13.9	6,108	-0.23%
2023/11/06	1	72.80	5	72.78	72.90	-4	6,111	-0.07%
2023/11/03	25	72.76	4.1	70.87	70.90	20.9	6,058	0.35%
2023/11/02	1	73.00	8	73.45	72.80	-7	5,917	-0.12%
2023/11/01	204	73.12	200	72.68	74.10	4	5,786	0.07%	大買/大賣/
2023/10/31	6	71.48	10.1	71.40	71.60	-4.1	5,603	-0.07%
2023/10/30	1	68.70	0	0.00	68.90	1	5,484	0.02%
2023/10/27	1	68.70	3	68.80	68.80	-2	5,462	-0.04%
2023/10/26	0	0.00	11	67.49	67.40	-11	5,461	-0.20%
2023/10/25	1	67.60	0	0.00	68.20	1	5,516	0.02%
2023/10/24	0	0.00	7	66.91	67.70	-7	5,581	-0.13%
2023/10/23	0	0.00	9.5	66.51	66.30	-9.5	5,657	-0.17%
2023/10/20	5	67.06	0	0.00	67.80	5	5,922	0.08%
2023/10/19	0	0.00	1	67.90	67.50	-1	6,073	-0.02%
2023/10/18	44	66.65	81	66.61	67.00	-37	6,176	-0.60%
2023/10/17	7	67.20	0	0.00	67.00	7	6,165	0.11%
2023/10/16	37	67.42	10.2	68.05	68.10	26.8	6,249	0.43%
2023/10/12	0	65.20	2	65.10	65.50	-2	6,268	-0.03%
2023/10/11	8	64.21	8.3	64.69	64.80	-0.3	6,265	0.00%
2023/10/06	0.2	63.10	3	62.07	63.00	-2.8	6,240	-0.04%
2023/10/05	7	61.31	1	61.80	61.50	6	6,219	0.10%
2023/10/04	1	61.40	4	60.88	61.30	-3	6,212	-0.05%
2023/10/03	2	61.35	1	61.50	61.60	1	6,165	0.02%
2023/09/28	5	60.00	0.9	60.00	60.60	4.1	6,078	0.07%
2023/09/27	1	59.50	0	0.00	60.00	1	6,091	0.02%
2023/09/25	0	0.00	9	59.93	60.00	-9	6,155	-0.15%
2023/09/22	0	0.00	1.5	58.97	59.50	-1.5	6,134	-0.02%
2023/09/21	1	59.30	26.1	59.10	59.30	-25.1	6,071	-0.41%
2023/09/20	0	0.00	1	59.60	59.60	-1	6,051	-0.02%
2023/09/19	1	60.00	1	59.60	59.40	0	5,985	0.00%
2023/09/18	3	59.73	4.2	59.89	59.50	-1.2	5,945	-0.02%
2023/09/15	0	0.00	11	59.48	59.50	-11	5,888	-0.19%
2023/09/14	1	58.20	1	57.90	58.20	0	5,765	0.00%
2023/09/12	0.2	57.10	2	57.00	56.90	-1.8	5,792	-0.03%
2023/09/07	0	56.80	0	56.70	56.70	0	5,796	0.00%
2023/09/06	0.1	55.40	6.5	56.08	56.40	-6.4	5,762	-0.11%
2023/09/05	0	0.00	4	55.20	55.20	-4	5,683	-0.07%
2023/09/01	5	54.40	0	0.00	54.40	5	5,709	0.09%
2023/08/31	6	54.33	0	0.00	54.90	6	5,707	0.11%
2023/08/30	1	53.50	0	0.00	53.70	1	5,618	0.02%
2023/08/29	5	53.00	0	0.00	53.80	5	5,618	0.09%
2023/08/25	0	54.80	56	54.70	54.70	-56	5,735	-0.98%
2023/08/24	27	53.91	0	0.00	53.40	27	5,692	0.47%
2023/08/23	3	55.00	30	54.67	55.50	-27	5,647	-0.48%
2023/08/21	1	53.80	1	53.90	54.00	0	5,608	0.00%
2023/08/18	0	0.00	2	53.10	53.70	-2	5,628	-0.04%
2023/08/17	0	0.00	2	52.00	52.80	-2	5,642	-0.04%
2023/08/11	1.5	51.17	0	0.00	51.50	1.5	5,592	0.03%
2023/08/10	7	50.50	0	0.00	51.50	7	5,571	0.13%
2023/08/08	6	50.47	0	0.00	51.00	6	5,505	0.11%
2023/08/07	5	50.00	0	0.00	51.00	5	5,473	0.09%
2023/08/04	1	49.60	0	0.00	49.95	1	5,440	0.02%
2023/08/02	3.2	49.84	0	0.00	49.95	3.2	5,402	0.06%
2023/08/01	1	50.20	0	0.00	50.40	1	5,379	0.02%
2023/07/31	6	50.02	0	0.00	50.40	6	5,398	0.11%
2023/07/26	1	49.20	0	0.00	49.15	1	5,170	0.02%
2023/07/25	48.5	50.41	1.1	50.21	50.10	47.4	5,066	0.94%
2023/07/24	18.1	56.40	2	57.05	56.80	16.1	4,749	0.34%
2023/07/21	2	56.95	21	56.90	57.10	-19	4,552	-0.42%
2023/07/19	9	58.04	0	0.00	57.80	9	4,274	0.21%
2023/07/18	1	58.20	0	0.00	59.00	1	4,157	0.02%
2023/07/17	17.5	58.22	12	58.20	58.50	5.5	4,024	0.14%
2023/07/14	3.5	58.01	5	58.20	58.30	-1.5	3,995	-0.04%
2023/07/13	4	58.00	3.1	57.60	57.40	0.9	3,958	0.02%
2023/07/12	1	57.30	6	57.80	58.00	-5	3,910	-0.13%
2023/07/11	0	0.00	2	56.40	57.30	-2	3,877	-0.05%
2023/07/07	2	55.90	0	0.00	56.10	2	3,881	0.05%
2023/07/06	1.5	56.27	0	0.00	56.60	1.5	3,879	0.04%
2023/07/05	1	56.80	2	57.00	56.90	-1	3,862	-0.03%
2023/07/04	0	0.00	3	55.20	56.20	-3	3,809	-0.08%
2023/07/03	0	0.00	3	55.00	55.00	-3	3,697	-0.08%
2023/06/29	0	0.00	1	54.50	54.80	-1	3,706	-0.03%
2023/06/28	0	0.00	1	54.90	54.90	-1	3,781	-0.03%
2023/06/20	0	0.00	8	54.30	54.50	-8	3,755	-0.21%
2023/06/15	2	54.20	0	0.00	54.40	2	3,596	0.06%
2023/06/12	1	53.30	0	0.00	53.90	1	3,612	0.03%
2023/06/02	0	0.00	2	53.40	53.40	-2	3,842	-0.05%
2023/05/30	0.2	52.70	0	0.00	52.80	0.2	3,682	0.01%
2023/05/29	0	0.00	1	53.00	53.00	-1	3,719	-0.03%
2023/05/25	0	0.00	1	51.80	52.50	-1	3,646	-0.03%
2023/05/24	0	0.00	0	51.60	51.80	0	3,601	0.00%
2023/05/23	0	0.00	67	52.03	52.20	-67	3,534	-1.90%
2023/05/22	67	52.17	4	52.43	52.70	63	3,481	1.81%
2023/05/19	56	51.75	57	52.30	52.50	-1	3,432	-0.03%
2023/05/18	0	51.00	0	0.00	51.30	0	3,383	0.00%
2023/05/16	0	0.00	4	50.15	50.30	-4	3,305	-0.12%
2023/05/12	3	49.68	0	0.00	49.65	3	3,324	0.09%
2023/05/11	3	49.92	0	0.00	49.80	3	3,315	0.09%
2023/05/09	2	49.98	0	0.00	50.00	2	3,339	0.06%
2023/04/28	2	50.20	0	0.00	50.00	2	3,457	0.06%
2023/04/26	1	49.65	0	0.00	49.75	1	3,420	0.03%
2023/04/25	0	0.00	2	50.03	49.80	-2	3,402	-0.06%
2023/04/20	1	50.10	16	50.10	49.95	-15	3,387	-0.44%
2023/04/19	3	50.20	0	0.00	50.00	3	3,407	0.09%
2023/04/18	2	50.25	1	50.50	50.50	1	3,376	0.03%
2023/04/17	1	50.40	1	50.30	50.20	0	3,372	0.00%
2023/04/14	0	0.00	2	50.40	50.10	-2	3,361	-0.06%
2023/04/13	1	50.30	0	0.00	50.00	1	3,347	0.03%
2023/04/07	0.6	50.47	0	0.00	50.40	0.6	3,316	0.02%
2023/03/31	0	0.00	1	50.30	50.20	-1	3,294	-0.03%
2023/03/30	2	49.68	0	0.00	50.00	2	3,469	0.06%
2023/03/29	0	49.75	4	49.74	49.80	-4	3,642	-0.11%
2023/03/28	0	0.00	0	48.60	48.45	0	3,804	0.00%
2023/03/24	1	48.70	0	0.00	48.70	1	4,293	0.02%
2023/03/17	4	48.15	0.6	48.35	48.10	3.4	4,426	0.08%
2023/03/16	2	48.70	0	0.00	47.95	2	4,382	0.05%
2023/03/15	0	48.60	2	49.00	48.75	-2	4,336	-0.05%
2023/03/14	14.1	48.49	0	0.00	48.30	14.1	4,333	0.33%
2023/03/13	6	48.92	0	0.00	49.00	6	4,270	0.14%
2023/03/10	6	49.41	0	0.00	49.25	6	4,211	0.14%
2023/03/09	3	49.82	0	0.00	49.75	3	4,197	0.07%
2023/03/08	0	0.00	1	50.50	50.60	-1	4,205	-0.02%
2023/03/07	0	50.20	0	0.00	50.60	0	4,211	0.00%
2023/03/03	0	49.75	0	0.00	49.70	0	4,233	0.00%
2023/02/22	0	49.20	0	0.00	49.20	0	4,239	0.00%
2023/02/17	0.1	49.20	0	0.00	49.30	0.1	4,318	0.00%
2023/02/13	0.2	49.05	0	0.00	49.35	0.2	4,364	0.00%
2023/02/09	0.3	49.50	0	0.00	49.50	0.3	4,340	0.01%
2023/02/07	0	0.00	2	49.25	49.80	-2	4,378	-0.05%
2023/02/06	0	0.00	2	49.30	49.45	-2	4,363	-0.05%
2023/02/02	0.8	48.60	2.3	49.52	49.25	-1.5	4,296	-0.03%
2023/02/01	2	47.80	0	0.00	48.45	2	4,253	0.05%
2023/01/30	0.1	47.90	0	0.00	48.25	0.1	4,215	0.00%
2022/12/29	0	0.00	1	48.20	48.25	-1	4,750	-0.02%
2022/12/20	1	47.80	0	0.00	47.30	1	4,741	0.02%
2022/12/19	0	0.00	3	48.45	48.75	-3	4,618	-0.06%
2022/12/16	1	46.60	0	0.00	48.45	1	4,426	0.02%
2022/12/14	0.3	47.45	0	0.00	47.65	0.3	4,399	0.01%
2022/12/12	2	48.65	0	0.00	48.75	2	4,469	0.04%
2022/12/07	0	0.00	1	47.15	47.15	-1	4,619	-0.02%
2022/12/06	1	47.60	0	0.00	47.55	1	4,609	0.02%
2022/12/05	1	48.15	0	0.00	48.50	1	4,605	0.02%
2022/12/02	3	48.10	0	0.00	48.50	3	4,650	0.06%
2022/11/30	1	47.70	2	47.40	48.50	-1	4,656	-0.02%
2022/11/25	1	47.05	1	47.40	46.90	0	4,630	0.00%
2022/11/24	1	47.15	1	47.30	47.20	0	4,620	0.00%
2022/11/18	1	45.65	0	0.00	45.85	1	4,596	0.02%
2022/11/16	0	0.00	1	47.15	47.05	-1	4,563	-0.02%
2022/11/15	0.2	47.00	1	46.65	47.00	-0.8	4,557	-0.02%
2022/11/14	0	0.00	5	46.85	47.55	-5	4,551	-0.11%
2022/11/11	1	46.80	0	0.00	46.65	1	4,535	0.02%
2022/11/10	1	46.00	0	0.00	46.30	1	4,561	0.02%
2022/11/09	4	45.89	0	0.00	46.30	4	4,594	0.09%
2022/11/08	1	45.45	1	45.45	45.75	0	4,597	0.00%
2022/11/04	1	44.45	0	0.00	45.40	1	4,564	0.02%
2022/10/25	1.2	43.99	0	0.00	44.25	1.2	4,645	0.03%
2022/10/24	0	0.00	1	45.20	45.05	-1	4,619	-0.02%
2022/10/12	0.1	46.75	0	0.00	46.90	0.1	4,644	0.00%
2022/10/06	0	0.00	10	47.78	47.70	-10	4,864	-0.21%
2022/10/05	0	0.00	7	47.53	47.30	-7	4,916	-0.14%
2022/10/04	0.5	47.05	2	46.85	47.00	-1.5	4,936	-0.03%
2022/09/29	0	0.00	5	46.83	47.10	-5	4,833	-0.10%
2022/09/28	0.1	46.30	0	0.00	46.10	0.1	4,769	0.00%
2022/09/27	0	0.00	2	47.15	47.10	-2	4,713	-0.04%
2022/09/26	0	46.85	0	0.00	46.85	0	4,697	0.00%
2022/09/23	3.2	47.49	0	0.00	47.40	3.2	4,628	0.07%
2022/09/22	0	48.35	0	0.00	48.20	0	4,619	0.00%
2022/09/21	0.1	49.29	0	0.00	49.05	0.1	4,510	0.00%
2022/09/20	1	49.60	0	0.00	49.90	1	4,422	0.02%
2022/09/19	0	49.45	0	0.00	50.00	0	4,355	0.00%
2022/09/16	1	49.95	0	0.00	50.10	1	4,290	0.02%
2022/09/15	0	0.00	1	51.90	51.60	-1	4,213	-0.02%
2022/09/14	1	51.60	0	0.00	51.50	1	4,260	0.02%
2022/09/13	0	0.00	2	52.15	52.00	-2	4,338	-0.05%
2022/09/12	1	51.80	0	0.00	52.20	1	4,492	0.02%
2022/09/08	0	0.00	2	52.20	52.30	-2	4,634	-0.04%
2022/09/05	0.3	50.87	0	0.00	50.70	0.3	4,717	0.01%
2022/09/02	3	51.23	0	0.00	50.90	3	4,794	0.06%
2022/09/01	1.3	50.52	0	0.00	50.70	1.3	4,844	0.03%
2022/08/31	0	0.00	2	51.35	51.40	-2	4,920	-0.04%
2022/08/30	1.1	50.52	4	50.53	50.70	-2.9	4,986	-0.06%
2022/08/25	0.1	50.50	0	0.00	50.40	0.1	5,298	0.00%
2022/08/23	1	50.10	0	0.00	50.10	1	5,745	0.02%
2022/08/22	0.1	49.95	0	0.00	50.40	0.1	5,942	0.00%
2022/08/18	2.2	49.87	0	0.00	49.90	2.2	6,153	0.04%
2022/08/17	1.2	51.19	0	0.00	51.00	1.2	6,319	0.02%
2022/08/16	1	51.90	0	0.00	51.70	1	6,438	0.02%
2022/08/12	0.1	51.60	0	0.00	51.40	0.1	6,570	0.00%
2022/08/09	0.1	51.00	0	0.00	51.10	0.1	6,661	0.00%
2022/08/02	0.1	50.01	0	50.30	50.20	0.1	6,790	0.00%
2022/08/01	0	50.50	0	0.00	50.50	0	6,749	0.00%
2022/07/29	0.2	50.13	0	0.00	50.20	0.2	6,743	0.00%
2022/07/26	3	49.00	0	0.00	49.20	3	6,664	0.05%
2022/07/20	1.1	49.17	1	49.15	49.10	0.1	6,538	0.00%
2022/07/19	0	0.00	2	48.60	48.60	-2	6,472	-0.03%
2022/07/18	1	51.60	1	52.80	52.80	0	6,297	0.00%
2022/07/15	3	51.80	0	0.00	51.80	3	6,149	0.05%
2022/07/14	1	52.30	0	52.10	52.10	1	6,075	0.02%
2022/07/12	1	51.30	1	51.50	51.50	0	5,926	0.00%
2022/07/06	0	0.00	10	52.20	51.80	-10	5,882	-0.17%
2022/07/01	0	0.00	2	54.70	53.90	-2	5,936	-0.03%
2022/06/30	0	0.00	5	55.16	55.10	-5	5,925	-0.08%
2022/06/29	0	0.00	2	56.20	56.00	-2	5,909	-0.03%
2022/06/21	0	0.00	2	54.80	55.40	-2	5,848	-0.03%
2022/06/20	0.1	55.00	6	54.40	54.40	-5.9	5,920	-0.10%
2022/06/16	0	0.00	3	56.80	56.80	-3	5,607	-0.05%
2022/06/15	0	0.00	2	56.80	56.50	-2	5,680	-0.04%
2022/06/14	0	0.00	4	56.90	56.80	-4	5,642	-0.07%
2022/06/13	0	0.00	1	57.20	56.80	-1	5,604	-0.02%
2022/06/10	1	57.40	1	57.30	57.10	0	5,572	0.00%
2022/06/09	0	0.00	0	56.90	57.10	0	5,509	0.00%
2022/06/08	3	57.43	0	57.30	57.20	3	5,379	0.05%
2022/06/07	43	57.48	40	57.10	56.90	3	5,333	0.06%
2022/06/06	0	57.20	1.6	56.91	57.00	-1.6	5,224	-0.03%
2022/06/02	0.1	55.90	0	0.00	56.10	0.1	5,140	0.00%
2022/05/31	5	53.74	0	0.00	52.80	5	4,955	0.10%
2022/05/30	5.1	55.04	0	0.00	54.40	5.1	4,711	0.11%
2022/05/25	0	57.10	0	0.00	56.10	0	4,402	0.00%
2022/05/24	0	0.00	2	56.65	56.20	-2	4,249	-0.05%
2022/05/23	0	0.00	5	56.10	55.80	-5	4,110	-0.12%
2022/05/20	1	56.20	10	55.67	56.00	-9	4,080	-0.22%
2022/05/17	0.9	54.18	0	0.00	54.30	0.9	3,945	0.02%
2022/05/13	0	0.00	0.7	53.50	53.50	-0.7	3,964	-0.02%
2022/05/12	1	53.40	3	53.30	53.40	-2	3,988	-0.05%
2022/05/11	3.2	52.83	0	0.00	52.80	3.2	4,020	0.08%
2022/05/09	1	53.20	1	53.30	53.00	0	3,972	0.00%
2022/05/06	0	0.00	25	53.86	54.40	-25	3,996	-0.63%
2022/05/04	0	0.00	12	53.99	53.80	-12	4,069	-0.29%
2022/04/28	1	53.10	0	0.00	54.20	1	4,209	0.02%
2022/04/27	2	53.45	0	0.00	53.30	2	4,221	0.05%
2022/04/26	0	0.00	1	54.70	54.70	-1	4,232	-0.02%
2022/04/25	6	54.95	0	0.00	54.70	6	4,310	0.14%
2022/04/22	3	55.50	3	56.10	56.10	0	4,303	0.00%
2022/04/18	1	56.00	0	0.00	56.00	1	4,653	0.02%
2022/04/13	2	55.80	1	56.20	56.50	1	4,681	0.02%
2022/04/12	1	55.60	1	55.80	55.50	0	4,727	0.00%
2022/04/11	0.4	55.90	2	56.15	56.00	-1.6	4,751	-0.03%
2022/04/08	0.1	55.50	0	0.00	56.00	0.1	4,779	0.00%
2022/04/07	1.1	55.81	0	0.00	55.50	1.1	4,784	0.02%
2022/04/06	0	0.00	7	55.80	56.50	-7	4,751	-0.15%
2022/04/01	1	55.90	0	0.00	56.20	1	4,743	0.02%
2022/03/29	0	0.00	2	56.05	56.40	-2	4,789	-0.04%
2022/03/28	1	56.20	0	0.00	56.20	1	4,808	0.02%
2022/03/24	0	0.00	0.1	56.60	56.90	-0.1	4,842	0.00%
2022/03/23	13.5	56.33	163	56.94	56.30	-149.5	4,912	-3.04%	大賣/鉅額交易
2022/03/22	18	57.98	0	0.00	58.20	18	4,765	0.38%
2022/03/21	3	58.10	0	0.00	58.20	3	4,776	0.06%
2022/03/18	0	0.00	4	58.30	58.50	-4	4,765	-0.08%
2022/03/17	4	57.20	11	57.16	57.30	-7	4,639	-0.15%
2022/03/16	0	0.00	5	56.80	56.90	-5	4,641	-0.11%
2022/03/15	23	56.19	15	56.40	56.40	8	4,629	0.17%
2022/03/14	2	57.40	0	0.00	57.20	2	4,597	0.04%
2022/03/11	1	57.00	0.3	57.10	57.20	0.7	4,601	0.02%
2022/03/10	2	57.10	48	57.21	57.20	-46	4,614	-1.00%
2022/03/09	1	56.30	36	56.20	56.10	-35	4,570	-0.77%
2022/03/08	0.2	56.00	25	56.02	55.60	-24.8	4,550	-0.55%
2022/03/07	3.1	56.23	19	55.90	56.10	-15.9	4,497	-0.35%
2022/03/02	1	56.50	4	56.78	56.90	-3	4,619	-0.06%
2022/03/01	12	56.35	3	56.50	56.70	9	4,574	0.20%
2022/02/25	0	0.00	2	55.55	55.70	-2	4,518	-0.04%
2022/02/24	24	55.55	0	0.00	55.70	24	4,479	0.54%
2022/02/22	78	55.36	0.1	55.40	56.00	77.9	4,427	1.76%
2022/02/18	1	55.50	25	55.90	55.90	-24	4,563	-0.53%
2022/02/17	81	55.54	1.2	55.74	55.90	79.9	4,577	1.74%
2022/02/16	5	55.80	12	56.00	56.00	-7	4,555	-0.15%
2022/02/15	91	55.62	0	55.80	55.50	91	4,535	2.01%
2022/02/14	0.1	55.80	1.2	55.84	55.80	-1.1	4,485	-0.02%
2022/02/11	0	0.00	32	55.77	56.10	-32	4,438	-0.72%
2022/02/10	0	0.00	0.1	55.40	55.60	-0.1	4,358	0.00%
2022/02/08	0.2	54.90	0	0.00	55.20	0.2	4,308	0.00%
2022/02/07	8	54.35	0	0.00	55.10	8	4,275	0.19%
2022/01/26	0	0.00	1	54.30	54.40	-1	4,189	-0.02%
2022/01/25	1.2	53.98	0	0.00	54.50	1.2	4,188	0.03%
2022/01/24	0	0.00	1	53.70	54.40	-1	4,159	-0.02%
2022/01/21	0	0.00	2	54.50	54.30	-2	4,133	-0.05%
2022/01/20	0.8	54.67	0	0.00	54.70	0.8	4,094	0.02%
2022/01/19	0	0.00	2.3	54.27	54.40	-2.3	4,051	-0.06%
2022/01/18	2	54.40	10	54.51	54.50	-8	4,028	-0.20%
2022/01/17	1	53.50	2	53.30	53.50	-1	3,949	-0.03%
2022/01/13	0	0.00	1	53.30	53.90	-1	3,994	-0.03%
2022/01/12	6.3	53.13	0	0.00	53.60	6.3	3,977	0.16%
2022/01/11	6.5	52.78	2	53.05	53.20	4.5	3,898	0.12%
2022/01/06	10	51.30	1	51.80	52.00	9	3,788	0.24%
2022/01/05	0	52.10	10	51.60	51.80	-10	3,781	-0.26%
2022/01/03	0.3	52.00	11.3	52.10	52.30	-11	3,738	-0.29%
2021/12/30	0.3	52.70	1	52.80	52.60	-0.7	3,721	-0.02%
2021/12/29	1	52.50	2.3	52.40	52.50	-1.3	3,711	-0.03%
2021/12/28	0	0.00	2	52.00	52.20	-2	3,706	-0.05%
2021/12/27	1	51.80	4	51.70	51.90	-3	3,716	-0.08%
2021/12/24	0	0.00	3	51.33	51.20	-3	3,706	-0.08%
2021/12/23	0	0.00	1	51.00	50.90	-1	3,712	-0.03%
2021/12/21	5	50.62	1	50.60	50.80	4	3,642	0.11%
2021/12/20	10	50.50	0	0.00	50.60	10	3,608	0.28%
2021/12/17	1	50.60	0	0.00	50.80	1	3,575	0.03%
2021/12/16	1	50.70	0	0.00	50.60	1	3,487	0.03%
2021/12/10	1	50.30	0	0.00	50.40	1	3,512	0.03%
2021/12/09	1	50.10	7	50.19	50.20	-6	3,500	-0.17%
2021/12/08	2	50.20	0	0.00	50.20	2	3,497	0.06%
2021/12/07	3	50.37	0	0.00	50.30	3	3,492	0.09%
2021/12/02	1	50.40	0	0.00	50.10	1	3,493	0.03%
2021/12/01	1	50.60	2	50.30	50.40	-1	3,499	-0.03%
2021/11/26	2	50.05	0	0.00	50.00	2	3,292	0.06%
2021/11/24	0	0.00	2	50.50	50.50	-2	3,289	-0.06%
2021/11/22	18	50.90	0	0.00	51.00	18	3,299	0.55%
2021/11/19	0	0.00	6	50.30	50.50	-6	3,306	-0.18%
2021/11/18	1	50.30	0	0.00	50.10	1	3,273	0.03%
2021/11/17	40.1	50.50	0	0.00	50.50	40.1	3,221	1.24%
2021/11/12	4	51.83	0	0.00	52.10	4	3,240	0.12%
2021/11/11	3	52.17	1	51.90	52.10	2	3,309	0.06%
2021/11/10	6	51.95	0	0.00	52.20	6	3,420	0.18%
2021/11/08	2	52.10	0	0.00	52.10	2	3,634	0.06%
2021/11/05	0	0.00	4	51.95	52.10	-4	4,046	-0.10%
2021/11/04	1	52.30	0	0.00	51.80	1	4,187	0.02%
2021/11/03	0	0.00	2	52.60	52.60	-2	4,288	-0.05%
2021/11/01	0	0.00	2	52.60	52.60	-2	4,399	-0.05%
2021/10/29	0	0.00	13	52.16	51.90	-13	4,453	-0.29%
2021/10/28	0	0.00	1	52.00	52.00	-1	4,509	-0.02%
2021/10/26	0	0.00	2	51.95	51.80	-2	4,543	-0.04%
2021/10/25	0	0.00	2	51.70	51.40	-2	4,542	-0.04%
2021/10/22	0	0.00	5.5	51.33	51.80	-5.5	4,561	-0.12%
2021/10/19	0	50.15	4	50.50	50.60	-4	4,489	-0.09%
2021/10/18	0.1	49.55	0	0.00	49.60	0.1	4,473	0.00%
2021/10/15	0	49.35	0	0.00	49.50	0	4,479	0.00%
2021/10/14	1	49.25	0	0.00	49.30	1	4,493	0.02%
2021/10/13	0.1	49.23	1	49.10	48.95	-0.9	4,577	-0.02%
2021/10/08	2	49.00	0	0.00	49.00	2	4,683	0.04%
2021/10/05	3	46.97	0	0.00	47.55	3	4,859	0.06%
2021/10/04	1	47.95	200	47.65	47.55	-199	4,957	-4.01%	大賣/鉅額交易
2021/10/01	0	0.00	1	48.10	48.05	-1	5,005	-0.02%
2021/09/29	1	48.25	0	0.00	48.20	1	5,937	0.02%
2021/09/28	1	48.80	0	0.00	48.90	1	6,454	0.02%
2021/09/27	10	48.80	0	0.00	48.70	10	6,662	0.15%
2021/09/17	0	48.75	0	0.00	48.90	0	6,676	0.00%
2021/09/16	0	0.00	1	48.65	48.65	-1	6,655	-0.02%
2021/09/15	1.1	48.50	0	0.00	48.25	1.1	6,700	0.02%
2021/09/14	0	48.70	0	0.00	48.30	0	6,743	0.00%
2021/09/13	0	48.75	0	0.00	48.80	0	6,789	0.00%
2021/09/10	0.1	48.40	0	0.00	48.40	0.1	6,835	0.00%
2021/09/09	0.2	47.89	0	0.00	47.80	0.2	6,945	0.00%
2021/09/08	1	47.45	0	0.00	47.50	1	6,945	0.01%
2021/09/07	0	47.90	0	0.00	47.80	0	6,939	0.00%
2021/09/06	0	0.00	1	48.05	47.80	-1	6,956	-0.01%
2021/09/03	0	48.10	0	0.00	48.15	0	6,950	0.00%
2021/09/01	0	48.25	0	0.00	48.10	0	6,957	0.00%
2021/08/31	8	47.94	0	0.00	48.40	8	6,952	0.12%
2021/08/30	1.1	48.10	0	0.00	48.30	1.1	6,936	0.02%
2021/08/27	4	47.45	0	0.00	47.65	4	6,936	0.06%
2021/08/26	1	47.85	0	0.00	47.50	1	6,929	0.01%
2021/08/25	1	47.65	0	0.00	47.85	1	6,941	0.01%
2021/08/23	2	47.30	1	47.30	47.20	1	6,967	0.01%
2021/08/20	0	0.00	10	46.60	46.55	-10	6,993	-0.14%
2021/08/19	2.1	46.99	0	0.00	47.10	2.1	7,091	0.03%
2021/08/18	2	47.53	0	0.00	47.60	2	7,026	0.03%
2021/08/17	1	47.70	0	0.00	47.60	1	6,988	0.01%
2021/08/12	2	48.60	1	48.85	48.35	1	6,804	0.01%
2021/08/11	16.2	49.69	3	49.73	48.85	13.2	6,673	0.20%
2021/08/10	2	55.35	1	55.10	55.10	1	6,273	0.02%
2021/08/09	1.1	55.53	9	55.44	55.40	-7.9	6,181	-0.13%
2021/08/06	7	55.53	1	56.00	55.60	6	6,101	0.10%
2021/08/05	3	56.07	11	56.20	56.20	-8	6,078	-0.13%
2021/08/04	3	55.20	3	55.43	55.50	0	6,119	0.00%
2021/08/03	9	54.73	1	55.10	55.10	8	6,142	0.13%
2021/07/30	4	54.75	0	0.00	54.60	4	6,060	0.07%
2021/07/29	1	54.80	0	0.00	54.60	1	6,068	0.02%
2021/07/28	0	0.00	4	54.43	54.60	-4	6,082	-0.07%
2021/07/27	1	54.70	0	0.00	54.80	1	6,126	0.02%
2021/07/26	1	54.90	1	55.10	54.80	0	6,156	0.00%
2021/07/23	0.1	54.90	1	55.00	55.00	-0.9	6,184	-0.01%
2021/07/21	2	54.60	4	54.85	54.60	-2	6,136	-0.03%
2021/07/20	1	54.60	38	54.63	54.80	-37	6,137	-0.60%
2021/07/19	9.5	55.20	3	55.27	55.20	6.5	6,115	0.11%
2021/07/16	3	54.47	0	54.30	54.40	3	6,090	0.05%
2021/07/15	30	54.00	0.5	54.20	54.10	29.5	6,054	0.49%
2021/07/14	2	53.75	0	0.00	54.10	2	5,979	0.03%
2021/07/13	6	54.92	1.5	54.17	54.20	4.5	5,909	0.08%
2021/07/12	16	55.21	1.5	55.33	55.00	14.5	5,810	0.25%
2021/07/09	4	55.53	1	55.80	55.40	3	5,715	0.05%
2021/07/08	4	56.50	0	0.00	56.40	4	5,625	0.07%
2021/07/07	26	56.24	2	56.75	55.80	24	5,586	0.43%
2021/07/06	25.1	58.48	10.1	57.84	57.00	15	5,419	0.28%
2021/07/05	5	57.70	6.1	57.70	57.70	-1.1	4,804	-0.02%
2021/07/02	5.9	52.82	5	52.60	52.50	0.9	4,266	0.02%
2021/07/01	2	51.35	0	0.00	51.10	2	4,058	0.05%
2021/06/30	3.2	51.51	4	51.23	51.10	-0.8	4,050	-0.02%
2021/06/29	0	0.00	1	50.70	50.70	-1	4,031	-0.02%
2021/06/24	1	50.20	1	50.50	50.40	0	4,122	0.00%
2021/06/23	1	50.20	0	0.00	50.40	1	4,105	0.02%
2021/06/22	0	0.00	11	50.77	50.50	-11	4,089	-0.27%
2021/06/18	1	50.00	0	0.00	50.00	1	3,990	0.03%
2021/06/16	1	50.30	1	50.90	50.90	0	3,960	0.00%
2021/06/11	3	51.03	6	50.85	50.80	-3	4,037	-0.07%
2021/06/10	2	50.55	0	0.00	50.40	2	4,074	0.05%
2021/06/09	1	50.40	0	0.00	50.40	1	4,105	0.02%
2021/06/08	0	0.00	1	50.70	50.80	-1	4,104	-0.02%
2021/06/07	1	50.40	1	50.50	51.00	0	4,101	0.00%
2021/06/04	0	0.00	1.1	51.01	51.30	-1.1	4,082	-0.03%
2021/06/02	0	0.00	21	51.29	51.80	-21	4,113	-0.51%
2021/06/01	0	0.00	9	52.07	51.90	-9	4,110	-0.22%
2021/05/28	2	51.05	1	51.60	51.60	1	4,161	0.02%
2021/05/26	0	0.00	2.8	50.52	50.70	-2.8	4,136	-0.07%
2021/05/25	0	0.00	15.1	49.85	50.00	-15.1	4,141	-0.37%
2021/05/21	6	49.14	0	0.00	49.45	6	4,222	0.14%
2021/05/18	0.1	48.45	1	49.20	49.20	-0.9	4,190	-0.02%
2021/05/13	0	0.00	1	47.00	47.35	-1	4,140	-0.02%
2021/05/12	81	46.93	11.3	47.19	47.50	69.7	4,096	1.70%
2021/05/11	3	49.52	3	50.87	49.20	0	4,026	0.00%
2021/05/07	1	50.40	2	50.30	50.90	-1	4,013	-0.02%
2021/05/06	0	0.00	4.5	50.05	50.00	-4.5	4,029	-0.11%
2021/05/05	0	0.00	1.1	50.28	50.00	-1.1	4,033	-0.03%
2021/05/04	0	0.00	1	49.15	49.65	-1	4,141	-0.02%
2021/05/03	26	50.52	5	50.80	50.30	21	4,201	0.50%
2021/04/29	0	0.00	7	51.71	51.50	-7	4,184	-0.17%
2021/04/28	2	51.15	3	51.33	51.60	-1	4,174	-0.02%
2021/04/26	1	49.75	3	50.20	49.95	-2	4,197	-0.05%
2021/04/23	4	49.23	1	49.40	49.50	3	4,191	0.07%
2021/04/22	1	49.45	1	49.45	49.50	0	4,235	0.00%
2021/04/21	1	49.00	6	49.03	49.00	-5	4,213	-0.12%
2021/04/20	1	48.15	0	0.00	48.55	1	4,224	0.02%
2021/04/19	0	0.00	1	47.85	48.25	-1	4,271	-0.02%
2021/04/16	3	47.57	0	0.00	47.80	3	4,303	0.07%
2021/04/15	0	0.00	2	47.33	47.55	-2	4,347	-0.05%
2021/04/14	30	46.95	0	0.00	47.35	30	4,401	0.68%
2021/04/12	90	47.11	0	0.00	47.05	90	4,394	2.05%
2021/04/09	12	47.29	0	0.00	46.95	12	4,361	0.28%
2021/04/08	2	49.40	0	0.00	49.50	2	4,206	0.05%
2021/04/06	0	0.00	1	49.80	49.55	-1	4,215	-0.02%
2021/04/01	1	48.55	0	0.00	48.80	1	4,201	0.02%
2021/03/31	1	48.50	1	49.25	48.80	0	4,187	0.00%
2021/03/30	1	48.50	1	48.65	48.75	0	4,141	0.00%
2021/03/29	3	48.15	1	48.45	48.25	2	4,161	0.05%
2021/03/26	1	48.25	0	0.00	47.95	1	4,136	0.02%
2021/03/25	0	0.00	12	48.13	48.15	-12	4,134	-0.29%
2021/03/24	0	0.00	7	47.60	47.80	-7	4,144	-0.17%
2021/03/23	3	47.58	2	47.70	47.85	1	4,144	0.02%
2021/03/22	5.3	47.50	0	0.00	47.65	5.3	4,171	0.13%
2021/03/19	13	47.89	0.7	47.55	47.65	12.3	4,178	0.29%
2021/03/18	0	0.00	0.4	47.70	47.95	-0.4	4,119	-0.01%
2021/03/17	3	47.23	26	47.23	47.25	-23	4,149	-0.55%
2021/03/16	1.8	47.03	2	47.00	47.15	-0.2	4,130	0.00%
2021/03/15	2	46.50	7	46.49	46.60	-5	4,179	-0.12%
2021/03/12	1	45.40	5	45.55	45.70	-4	4,183	-0.10%
2021/03/09	0	0.00	2	45.08	45.00	-2	4,402	-0.05%
2021/03/08	7	45.00	0	0.00	44.90	7	4,530	0.15%
2021/03/05	0	0.00	3	45.23	45.25	-3	4,703	-0.06%
2021/03/04	5.1	45.30	2	45.48	45.45	3.1	5,108	0.06%
2021/03/03	1.1	45.58	1	45.70	46.00	0.1	5,155	0.00%
2021/03/02	0	0.00	2	46.18	45.90	-2	5,204	-0.04%
2021/02/26	0	0.00	2	45.40	45.35	-2	5,188	-0.04%
2021/02/25	0	0.00	4	45.43	45.50	-4	5,131	-0.08%
2021/02/24	6	45.18	0	0.00	45.05	6	5,126	0.12%
2021/02/22	21.5	44.40	2	44.50	44.45	19.5	5,069	0.38%
2021/02/18	1	44.35	4	44.60	44.45	-3	5,068	-0.06%
2021/02/17	2.5	44.22	0	0.00	44.20	2.5	5,060	0.05%
2021/02/05	2	43.70	1	43.50	43.50	1	5,018	0.02%
2021/02/04	0	0.00	2	43.50	43.70	-2	5,027	-0.04%
2021/02/02	0	43.75	1	43.60	43.70	-1	5,071	-0.02%
2021/01/29	2.2	43.04	0	0.00	43.00	2.2	5,036	0.04%
2021/01/28	7.1	43.82	0	0.00	44.10	7.1	4,965	0.14%
2021/01/27	0	0.00	1	44.20	44.60	-1	4,929	-0.02%
2021/01/26	12.2	45.49	14	44.98	44.70	-1.8	4,896	-0.04%
2021/01/25	8.1	44.97	5.1	44.77	45.60	3	4,766	0.06%
2021/01/22	0	0.00	1	43.30	43.45	-1	4,655	-0.02%
2021/01/21	0	0.00	2	43.08	42.90	-2	4,659	-0.04%
2021/01/20	0	0.00	4	43.20	42.80	-4	4,669	-0.09%
2021/01/15	0	0.00	1.2	43.60	43.50	-1.2	4,542	-0.03%
2021/01/14	0	0.00	5.1	43.70	43.60	-5.1	4,584	-0.11%
2021/01/13	1	43.90	0.9	43.35	43.60	0.1	4,567	0.00%
2021/01/11	1	43.55	80	43.65	43.85	-79	4,468	-1.77%
2021/01/08	1	43.55	8	43.43	43.60	-7	4,424	-0.16%
2021/01/05	0.6	42.70	0	0.00	42.90	0.6	4,262	0.01%
2020/12/30	0	0.00	2	42.85	42.85	-2	4,225	-0.05%
2020/12/29	0	0.00	0.9	42.65	42.85	-0.9	4,201	-0.02%
2020/12/23	0	0.00	3	42.17	42.25	-3	4,186	-0.07%
2020/12/22	0	0.00	0.5	42.23	42.00	-0.5	4,268	-0.01%
2020/12/21	0	42.55	0	0.00	42.45	0	4,374	0.00%
2020/12/17	3.2	42.43	2	42.40	42.30	1.2	4,440	0.03%
2020/12/16	0	0.00	1	42.55	42.80	-1	4,477	-0.02%
2020/12/15	8.1	42.02	3	42.12	42.05	5.1	4,452	0.11%
2020/12/14	3	42.48	0	0.00	42.45	3	4,436	0.07%
2020/12/11	2	42.20	0	0.00	42.40	2	4,415	0.05%
2020/12/09	2.2	42.23	0	0.00	42.15	2.2	4,362	0.05%
2020/12/03	0	0.00	4	41.19	41.30	-4	4,112	-0.10%
2020/12/02	4	41.40	1	41.60	41.60	3	4,056	0.07%
2020/12/01	5	42.09	1	41.85	41.80	4	3,975	0.10%
2020/11/30	7	42.11	10	41.84	42.65	-3	3,794	-0.08%
2020/11/27	0	0.00	1	40.60	40.65	-1	3,365	-0.03%
2020/11/25	0	0.00	2	40.10	40.00	-2	3,288	-0.06%
2020/11/24	0	0.00	1	40.30	40.10	-1	3,236	-0.03%
2020/11/19	1	40.35	0	0.00	40.30	1	3,208	0.03%
2020/11/18	1	40.50	0	0.00	40.50	1	3,207	0.03%
2020/11/12	1	40.25	0	0.00	40.30	1	3,289	0.03%
2020/11/11	1	40.10	0	0.00	40.25	1	3,291	0.03%
2020/11/10	0	0.00	7	39.99	40.00	-7	3,268	-0.21%
2020/11/09	1	39.55	3	39.80	39.80	-2	3,261	-0.06%
2020/10/29	2	39.00	0	0.00	39.00	2	3,453	0.06%
2020/10/27	1	39.65	1	39.65	39.50	0	3,669	0.00%
2020/10/23	2	39.15	0	0.00	39.20	2	3,879	0.05%
2020/10/22	0	0.00	1	39.65	39.45	-1	4,000	-0.02%
2020/10/19	0	0.00	0.5	39.05	39.05	-0.5	4,211	-0.01%
2020/10/08	0	0.00	1	39.60	39.75	-1	4,836	-0.02%
2020/09/29	31	38.75	0	0.00	38.65	31	5,021	0.62%
2020/09/28	1	38.40	0	0.00	38.60	1	5,062	0.02%
2020/09/25	52	37.70	0	0.00	37.95	52	5,089	1.02%
2020/09/24	1	37.75	0	0.00	37.75	1	5,022	0.02%
2020/09/23	1	38.80	1	38.25	38.55	0	4,941	0.00%
2020/09/22	2	38.75	0	0.00	38.75	2	4,864	0.04%
2020/09/21	1	39.50	1	39.15	39.15	0	4,844	0.00%
2020/09/17	0	0.00	1	39.70	39.80	-1	4,823	-0.02%
2020/09/16	0	0.00	1	39.95	39.90	-1	4,833	-0.02%
2020/09/15	1	40.00	0	0.00	39.95	1	4,831	0.02%
2020/09/14	0	0.00	1	40.00	39.95	-1	4,906	-0.02%
2020/09/11	2	40.00	0	0.00	40.00	2	4,915	0.04%
2020/09/04	0	0.00	1	40.05	40.40	-1	4,988	-0.02%
2020/09/02	1	40.60	0	0.00	40.80	1	4,944	0.02%
2020/08/31	1	41.40	0	0.00	41.10	1	5,000	0.02%
2020/08/28	1	41.20	2	41.15	41.45	-1	4,933	-0.02%
2020/08/25	3	41.65	4	41.50	41.50	-1	4,974	-0.02%
2020/08/24	0	0.00	1	40.45	41.00	-1	5,052	-0.02%
2020/08/21	0	0.00	2	40.45	40.30	-2	5,056	-0.04%
2020/08/20	2	39.88	1	40.90	40.10	1	5,022	0.02%
2020/08/19	4	41.31	9	41.28	41.00	-5	4,971	-0.10%
2020/08/18	0	0.00	3	40.45	40.55	-3	4,897	-0.06%
2020/08/14	2	40.50	0	0.00	40.55	2	4,894	0.04%
2020/08/13	4	40.53	5	40.40	40.50	-1	4,885	-0.02%
2020/08/12	0	0.00	2	40.30	40.60	-2	4,865	-0.04%
2020/08/11	0	0.00	4	40.21	40.35	-4	4,835	-0.08%
2020/08/10	0	0.00	2	40.05	40.00	-2	4,798	-0.04%
2020/08/07	4	40.03	0	0.00	39.95	4	4,815	0.08%
2020/08/06	4	40.28	0	0.00	40.25	4	4,828	0.08%
2020/08/05	1	39.95	1	39.95	40.25	0	4,817	0.00%
2020/08/03	1	39.50	3	39.60	39.50	-2	4,718	-0.04%
2020/07/31	11	40.00	5	39.80	39.90	6	4,649	0.13%
2020/07/30	15	43.26	1	43.40	43.50	14	4,432	0.32%
2020/07/29	4	43.31	0	0.00	43.60	4	4,338	0.09%
2020/07/28	3	43.50	2	43.45	43.60	1	4,249	0.02%
2020/07/27	3	44.32	58	44.00	44.25	-55	4,148	-1.33%
2020/07/24	0	0.00	2	44.43	44.50	-2	4,044	-0.05%
2020/07/23	1	44.35	0	0.00	44.50	1	3,914	0.03%
2020/07/22	4	43.95	3	44.17	44.50	1	3,816	0.03%
2020/07/21	3	43.78	3	44.18	44.15	0	3,705	0.00%
2020/07/20	1	43.50	2	43.50	43.80	-1	3,620	-0.03%
2020/07/17	6	43.48	3	43.40	43.25	3	3,515	0.09%
2020/07/16	0	0.00	2	42.25	42.30	-2	3,368	-0.06%
2020/07/14	0	0.00	2	41.90	41.90	-2	3,270	-0.06%
2020/07/13	2	41.65	4	41.70	41.80	-2	3,244	-0.06%
2020/07/10	1	41.40	3	41.30	41.45	-2	3,202	-0.06%
2020/07/07	1	40.95	2	40.95	41.15	-1	3,088	-0.03%
2020/07/06	5	41.08	0	0.00	41.15	5	3,055	0.16%
2020/07/03	1	40.60	2	40.68	40.80	-1	3,017	-0.03%
2020/07/02	1	40.10	6	40.15	40.55	-5	2,996	-0.17%
2020/07/01	3	39.82	2	39.83	39.85	1	2,986	0.03%
2020/06/30	0	0.00	1	39.45	39.25	-1	2,976	-0.03%
2020/06/29	1	39.00	0	0.00	39.10	1	2,968	0.03%
2020/06/22	1	39.15	1	39.20	39.10	0	2,951	0.00%
2020/06/19	1	38.80	0	0.00	38.80	1	2,985	0.03%
2020/06/16	2	39.05	0	0.00	39.00	2	3,001	0.07%
2020/06/15	5	38.90	0	0.00	38.80	5	3,126	0.16%
2020/06/12	1	39.30	0	0.00	39.30	1	3,166	0.03%
2020/06/11	1	40.00	0	0.00	39.95	1	3,240	0.03%
2020/06/10	0	0.00	5	40.55	40.65	-5	3,264	-0.15%
2020/06/05	1	40.40	0	0.00	40.30	1	3,425	0.03%
2020/06/02	1	39.70	0	0.00	39.80	1	3,487	0.03%
2020/06/01	1	39.55	2	39.60	39.50	-1	3,488	-0.03%
2020/05/27	2	39.23	0	0.00	39.20	2	3,456	0.06%
2020/05/26	2	39.50	9	39.40	39.35	-7	3,518	-0.20%
2020/05/22	2	38.68	0	0.00	38.60	2	3,543	0.06%
2020/05/21	4	39.04	0	0.00	39.20	4	3,551	0.11%
2020/05/20	2	38.95	0	0.00	38.95	2	3,564	0.06%
2020/05/15	0	0.00	4	39.20	38.95	-4	3,613	-0.11%
2020/05/14	1	38.80	0	0.00	39.05	1	3,608	0.03%
2020/05/13	2	39.00	2	39.60	39.25	0	3,587	0.00%
2020/05/11	1	39.00	0	0.00	38.80	1	3,601	0.03%
2020/05/06	1	38.05	5	37.98	38.00	-4	3,597	-0.11%
2020/05/04	2	37.80	0	0.00	38.00	2	3,603	0.06%
2020/04/27	0	0.00	20	37.95	37.90	-20	3,764	-0.53%
2020/04/21	20	37.50	2	37.50	37.15	18	3,770	0.48%
2020/04/17	0	0.00	40	38.10	37.75	-40	3,729	-1.07%
2020/04/16	40	37.05	10	37.00	37.10	30	3,709	0.81%
2020/04/15	0	0.00	50	37.56	37.45	-50	3,713	-1.35%
2020/04/14	0	0.00	30	37.43	37.25	-30	3,748	-0.80%
2020/04/13	21	36.65	1	36.75	36.65	20	3,752	0.53%
2020/04/08	64	36.10	0	0.00	36.35	64	3,780	1.69%
2020/04/01	1	35.10	0	0.00	35.00	1	3,691	0.03%
2020/03/31	1	35.40	2	35.18	35.50	-1	3,674	-0.03%
2020/03/27	2	35.48	3	35.62	35.35	-1	3,661	-0.03%
2020/03/26	2	35.45	1	35.60	35.80	1	3,664	0.03%
2020/03/25	0	0.00	1	35.00	34.65	-1	3,681	-0.03%
2020/03/24	1	33.85	1	33.75	33.50	0	3,656	0.00%
2020/03/23	0	0.00	1.4	32.27	31.65	-1.4	3,641	-0.04%
2020/03/20	0	0.00	2	33.28	33.25	-2	3,645	-0.05%
2020/03/19	0	0.00	30	32.70	31.45	-30	3,558	-0.84%
2020/03/18	2	35.15	0	0.00	34.90	2	3,434	0.06%
2020/03/17	2	35.68	86	36.05	35.10	-84	3,354	-2.50%
2020/03/16	0	0.00	2	37.10	36.45	-2	3,232	-0.06%
2020/03/13	3	36.00	0	0.00	37.60	3	3,164	0.09%
2020/03/12	2	37.57	4	37.81	37.40	-2	3,026	-0.07%
2020/03/11	1	38.35	0	0.00	38.30	1	2,912	0.03%
2020/03/10	2	38.20	1	38.40	38.30	1	2,889	0.03%
2020/03/09	1	38.35	1	38.50	38.30	0	2,872	0.00%
2020/03/06	1	38.80	4	39.00	39.05	-3	2,824	-0.11%
2020/03/05	3	38.75	2	38.98	39.10	1	2,784	0.04%
2020/03/03	1	38.40	0	0.00	38.50	1	2,767	0.04%
2020/03/02	1	38.55	0	0.00	38.30	1	2,726	0.04%
2020/02/25	1	38.55	0	0.00	38.90	1	2,890	0.03%
2020/02/24	1	38.90	0	0.00	39.00	1	2,929	0.03%
2020/02/21	0	0.00	2	39.15	39.15	-2	2,913	-0.07%
2020/02/20	1	39.15	0	0.00	39.30	1	2,938	0.03%
2020/02/19	0	0.00	8	39.18	39.10	-8	2,928	-0.27%
2020/02/18	1	38.90	3	38.80	39.10	-2	2,951	-0.07%
2020/02/13	0	0.00	23	39.00	39.00	-23	3,251	-0.71%
2020/02/12	2	38.63	0	0.00	38.85	2	3,230	0.06%
2020/02/11	5	38.55	0	0.00	38.55	5	3,224	0.16%
2020/02/05	1	38.05	0	0.00	38.05	1	3,276	0.03%
2020/02/04	1	38.10	0.2	38.20	38.20	0.8	3,325	0.03%
2020/02/03	0	0.00	3	37.95	37.85	-3	3,350	-0.09%
2020/01/31	1	38.20	3.3	38.14	38.00	-2.3	3,320	-0.07%
2020/01/30	0	0.00	7	38.15	37.95	-7	3,303	-0.21%
2020/01/20	0	0.00	2	39.15	39.00	-2	3,223	-0.06%
2020/01/17	1	38.85	0	0.00	39.05	1	3,278	0.03%
2020/01/16	1	38.85	1	39.00	39.05	0	3,316	0.00%
2020/01/15	5	38.60	0	0.00	38.60	5	3,330	0.15%
2020/01/10	1	38.00	0	0.00	38.15	1	3,472	0.03%
2020/01/08	0	0.00	1	38.10	38.00	-1	3,499	-0.03%
2020/01/03	0.2	39.00	0	0.00	39.15	0.2	3,618	0.00%
2020/01/02	0	0.00	1.8	38.95	38.95	-1.8	3,661	-0.05%
2019/12/30	1	39.30	0	0.00	39.15	1	3,707	0.03%
2019/12/24	1	39.35	0	0.00	38.95	1	3,756	0.03%
2019/12/19	0	0.00	1	39.00	39.00	-1	3,724	-0.03%
2019/12/13	3	38.72	0	0.00	38.60	3	3,649	0.08%
2019/12/12	0	0.00	2	38.60	38.60	-2	3,631	-0.06%
2019/12/09	0	0.00	2	38.15	38.20	-2	3,642	-0.05%
2019/12/03	46	37.75	2	37.80	37.75	44	3,606	1.22%
2019/12/02	0	0.00	1.6	37.91	37.85	-1.6	3,601	-0.04%
2019/11/26	41	38.00	0	0.00	37.75	41	3,604	1.14%
2019/11/25	36	38.25	0	0.00	38.20	36	3,358	1.07%
2019/11/22	0	0.00	23	38.36	38.40	-23	3,340	-0.69%
2019/11/20	0	0.00	5	38.38	38.60	-5	3,287	-0.15%
2019/11/19	0	0.00	2	38.28	38.30	-2	3,290	-0.06%
2019/11/15	1	38.35	0	0.00	38.25	1	3,432	0.03%
2019/11/14	0	0.00	1	38.35	38.50	-1	3,474	-0.03%
2019/11/13	11	39.23	3	39.00	39.00	8	3,496	0.23%
2019/11/04	1	38.15	6	38.30	38.45	-5	3,332	-0.15%
2019/10/31	2	38.40	0	0.00	38.60	2	3,352	0.06%
2019/10/29	0	0.00	20	37.95	38.10	-20	3,274	-0.61%
2019/10/28	5	37.98	0	0.00	38.10	5	3,250	0.15%
2019/10/25	0	0.00	1	37.95	38.20	-1	3,219	-0.03%
2019/10/24	3.2	38.28	0	0.00	37.90	3.2	3,173	0.10%
2019/10/23	0	0.00	2	37.90	37.95	-2	3,118	-0.06%
2019/10/22	2	37.65	0	0.00	37.25	2	3,087	0.06%
2019/10/21	7	37.35	0	0.00	37.25	7	3,045	0.23%
2019/10/18	1	37.15	0	0.00	37.05	1	2,983	0.03%
2019/10/16	3	37.25	0	0.00	37.35	3	2,896	0.10%
2019/10/14	2	36.80	13	36.99	37.00	-11	2,843	-0.39%
2019/10/09	3	37.03	0	0.00	36.75	3	2,781	0.11%
2019/10/08	6	37.35	5	37.45	37.50	1	2,706	0.04%
2019/10/07	2	37.60	0	0.00	37.90	2	2,643	0.08%
2019/10/01	1	38.70	0	0.00	38.60	1	2,546	0.04%
2019/09/27	1	38.35	0	0.00	38.20	1	2,540	0.04%
2019/09/25	3	38.50	0	0.00	38.65	3	2,520	0.12%
2019/09/24	1	39.20	0	0.00	39.05	1	2,463	0.04%
2019/09/16	4	39.75	0	0.00	39.80	4	2,477	0.16%
2019/09/06	1	39.25	0	0.00	39.30	1	2,532	0.04%
2019/09/03	0	0.00	1	39.15	38.90	-1	2,568	-0.04%
2019/09/02	2	39.25	1	39.25	39.20	1	2,573	0.04%
2019/08/30	0	0.00	14.2	39.72	39.75	-14.2	2,584	-0.55%
2019/08/29	2	38.73	10	38.95	39.00	-8	2,564	-0.31%
2019/08/28	0	0.00	1	38.60	38.70	-1	2,594	-0.04%
2019/08/23	0	0.00	2	38.30	38.50	-2	2,586	-0.08%
2019/08/21	10	38.05	0	0.00	38.20	10	2,698	0.37%
2019/08/20	0.2	38.30	0	0.00	38.30	0.2	2,684	0.01%
2019/08/19	3	40.33	10	40.15	40.20	-7	2,599	-0.27%
2019/08/16	2	39.93	0	0.00	40.15	2	2,539	0.08%
2019/08/15	3	39.90	0	0.00	39.75	3	2,473	0.12%
2019/08/13	1	40.75	1	40.40	40.35	0	2,366	0.00%
2019/08/12	1	40.70	4	40.73	40.65	-3	2,350	-0.13%
2019/08/08	1	41.00	0	0.00	41.10	1	2,318	0.04%
2019/08/07	4	40.98	0	0.00	40.65	4	2,334	0.17%
2019/08/06	0	0.00	3	40.40	40.20	-3	2,347	-0.13%
2019/08/05	0	0.00	0	40.30	40.25	0	2,346	0.00%
2019/07/29	2	41.23	1	41.15	41.50	1	2,525	0.04%
2019/07/26	1	41.25	0	0.00	41.20	1	2,528	0.04%
2019/07/25	1	41.55	0	0.00	41.40	1	2,574	0.04%
2019/07/24	2	41.40	0	0.00	41.15	2	2,587	0.08%
2019/07/23	0	0.00	1	41.10	41.50	-1	2,575	-0.04%
2019/07/22	1	41.50	0	0.00	41.30	1	2,563	0.04%
2019/07/17	1	41.20	0	0.00	41.30	1	2,573	0.04%
2019/07/16	2	41.50	0	0.00	41.50	2	2,577	0.08%
2019/07/10	1	41.25	0	0.00	41.25	1	2,547	0.04%
2019/07/04	0	0.00	3	40.95	41.05	-3	2,553	-0.12%
2019/07/03	0	0.00	110	40.82	40.90	-110	2,576	-4.27%	大賣/鉅額交易
2019/06/28	0	0.00	10	40.25	40.35	-10	2,590	-0.39%
2019/06/27	100	40.25	1	40.25	40.45	99	2,612	3.79%
2019/06/24	0	0.00	2	40.50	40.25	-2	2,584	-0.08%
2019/06/21	0	0.00	7.4	40.43	40.20	-7.4	2,584	-0.28%
2019/06/19	1	40.50	50	40.35	40.60	-49	2,543	-1.93%
2019/06/17	1	39.75	0	0.00	39.30	1	2,504	0.04%
2019/06/12	0.6	39.35	0	0.00	39.35	0.6	2,561	0.02%
2019/06/06	1	39.00	1	39.05	39.05	0	2,541	0.00%
2019/06/03	1	39.00	0	0.00	39.40	1	2,583	0.04%
2019/05/28	0	0.00	7	39.00	38.75	-7	2,725	-0.26%
2019/05/23	2	38.65	0	0.00	38.50	2	2,633	0.08%
2019/05/20	0	0.00	1	39.30	39.15	-1	2,629	-0.04%
2019/05/14	10	39.30	0	0.00	39.30	10	2,622	0.38%
2019/05/10	3	39.90	0	0.00	39.90	3	2,599	0.12%
2019/05/08	60	40.16	0	0.00	40.30	60	2,476	2.42%
2019/05/07	3	40.40	0.3	40.45	40.45	2.7	2,441	0.11%
2019/05/02	0	0.00	100	41.09	41.35	-100	2,357	-4.24%
2019/04/22	100	40.05	0	0.00	40.05	100	2,323	4.30%
2019/04/16	0.2	40.15	0	0.00	40.30	0.2	2,392	0.01%
2019/04/15	2	40.50	0	0.00	40.45	2	2,421	0.08%
2019/04/10	0.2	40.30	0	40.30	40.55	0.2	2,462	0.01%
2019/03/28	0	0.00	5	39.90	40.20	-5	2,387	-0.21%
2019/03/15	0	0.00	4.6	39.21	39.50	-4.6	2,503	-0.18%
2019/03/14	0	0.00	100	39.23	39.20	-100	2,461	-4.06%
2019/03/13	0	0.00	50	38.95	39.00	-50	2,499	-2.00%
2019/03/08	2	38.50	0	0.00	38.80	2	2,577	0.08%
2019/03/05	52	38.74	0	0.00	38.80	52	2,607	1.99%
2019/03/04	100	39.05	0	0.00	39.20	100	2,580	3.88%
2019/02/27	1	39.50	0	0.00	39.80	1	2,507	0.04%
2019/02/26	1	39.65	0	0.00	39.65	1	2,455	0.04%
2019/02/20	5	38.70	0	0.00	38.90	5	2,422	0.21%
2019/01/30	0	0.00	2	38.90	38.95	-2	2,554	-0.08%
2019/01/25	1	38.75	0	0.00	38.75	1	2,624	0.04%
2019/01/23	0	38.45	0	0.00	38.65	0	2,673	0.00%
2019/01/17	0	0.00	20	38.05	37.95	-20	2,750	-0.73%
2019/01/14	0	0.00	3	38.05	38.05	-3	2,835	-0.11%
2019/01/11	0	0.00	2	38.20	38.15	-2	2,845	-0.07%
2019/01/09	0	0.00	16	37.66	37.90	-16	2,848	-0.56%
2019/01/07	0.2	37.20	0	0.00	37.40	0.2	2,866	0.01%
2019/01/02	0.2	37.00	0	0.00	37.00	0.2	3,190	0.01%
2018/12/28	0.2	36.95	0	0.00	36.95	0.2	3,276	0.00%
2018/12/26	0	0.00	5	36.70	36.75	-5	3,367	-0.15%
2018/12/24	5.1	36.36	0	0.00	36.75	5.1	3,520	0.14%
2018/12/20	0	0.00	1	36.00	36.15	-1	3,599	-0.03%
2018/12/19	15	36.15	0	0.00	36.00	15	3,602	0.42%
2018/12/17	15	36.70	0	0.00	36.60	15	3,566	0.42%
2018/12/13	0.2	36.65	0	0.00	36.60	0.2	3,668	0.00%
2018/12/11	5	36.40	0	0.00	36.40	5	3,809	0.13%
2018/12/10	0.4	36.55	0	0.00	36.55	0.4	3,841	0.01%
2018/12/03	0	0.00	2	37.80	37.70	-2	3,887	-0.05%
2018/11/29	2	37.70	2	37.85	37.65	0	3,806	0.00%
2018/11/28	0	0.00	20	37.35	37.70	-20	3,818	-0.52%
2018/11/27	0	0.00	17	36.85	37.20	-17	3,846	-0.44%
2018/11/22	2	36.60	4	36.73	36.75	-2	3,924	-0.05%
2018/11/19	0	0.00	5	37.20	37.30	-5	4,049	-0.12%
2018/11/16	0	0.00	2	37.10	37.05	-2	4,079	-0.05%
2018/11/15	2	36.60	2	37.00	36.95	0	4,110	0.00%
2018/11/09	2	36.00	0	0.00	35.80	2	4,190	0.05%
2018/11/08	2	36.50	0	0.00	36.50	2	4,173	0.05%
2018/11/07	8	36.33	0	0.00	36.75	8	4,211	0.19%
2018/11/06	3	36.70	0	0.00	36.50	3	4,207	0.07%
2018/11/02	2	37.50	0	0.00	37.70	2	4,218	0.05%
2018/10/29	1	35.65	0	0.00	35.60	1	4,332	0.02%
2018/10/23	0	0.00	1	36.65	36.70	-1	4,525	-0.02%
2018/10/17	1	37.50	0	0.00	37.35	1	4,588	0.02%
2018/10/12	4	37.25	0	0.00	37.25	4	4,718	0.08%
2018/10/11	21	37.05	0	0.00	37.75	21	4,671	0.45%
2018/10/08	0.3	38.85	0	0.00	38.70	0.3	4,453	0.01%
2018/10/03	6	39.02	0	0.00	39.10	6	4,315	0.14%
2018/10/02	2	40.25	0	0.00	39.75	2	4,298	0.05%
2018/10/01	0	0.00	0	41.00	40.95	0	4,278	0.00%
2018/09/18	1	37.55	0	0.00	37.55	1	4,367	0.02%
2018/09/17	0	0.00	10	38.15	37.80	-10	4,472	-0.22%
2018/09/12	6	37.21	0	0.00	37.20	6	4,585	0.13%
2018/09/11	0	0.00	4	37.40	37.70	-4	4,623	-0.09%
2018/09/10	10	37.10	8	37.17	37.30	2	4,705	0.04%
2018/09/07	19	37.85	0	0.00	37.65	19	4,725	0.40%
2018/09/06	0	0.00	1	38.45	38.25	-1	4,714	-0.02%
2018/08/30	2	38.93	0	0.00	38.95	2	4,682	0.04%
2018/08/29	2	39.15	0	0.00	39.30	2	4,727	0.04%
2018/08/28	0	0.00	5	39.27	39.40	-5	4,775	-0.10%
2018/08/27	1	38.70	0	0.00	38.70	1	4,866	0.02%
2018/08/24	9	38.23	0	0.00	38.50	9	4,882	0.18%
2018/08/22	17	38.18	5	38.30	38.15	12	5,002	0.24%
2018/08/20	7	38.33	0	0.00	38.25	7	4,973	0.14%
2018/08/17	1	39.00	0	0.00	38.80	1	4,962	0.02%
2018/08/16	10	39.20	1	39.50	39.15	9	4,929	0.18%
2018/08/15	1	39.55	0	0.00	39.50	1	4,949	0.02%
2018/08/14	3	39.93	0	0.00	39.90	3	4,947	0.06%
2018/08/13	10	40.10	69	40.00	40.50	-59	4,957	-1.19%
2018/08/10	6	40.54	0	0.00	40.50	6	4,972	0.12%
2018/08/08	3	40.75	0	0.00	40.90	3	5,104	0.06%
2018/08/07	1	40.50	0	0.00	40.20	1	5,152	0.02%
2018/08/06	0	0.00	5	40.40	40.40	-5	5,187	-0.10%
2018/08/03	5	40.70	0	0.00	40.85	5	5,178	0.10%
2018/08/02	0	0.00	0.1	41.35	41.30	-0.1	5,210	0.00%
2018/08/01	0.8	41.80	0	0.00	41.75	0.8	5,246	0.02%
2018/07/31	0	0.00	5	42.45	42.45	-5	5,295	-0.09%
2018/07/27	1	41.30	0	0.00	41.50	1	5,392	0.02%
2018/07/25	10	41.08	6	41.10	41.10	4	5,388	0.07%
2018/07/24	6	43.70	0	0.00	43.65	6	5,344	0.11%
2018/07/23	9	44.00	0	0.00	43.95	9	5,270	0.17%
2018/07/17	0	0.00	2	43.95	44.10	-2	5,219	-0.04%
2018/07/12	0	0.00	8	43.58	43.80	-8	5,189	-0.15%
2018/07/09	1	42.85	0	0.00	42.90	1	5,022	0.02%
2018/07/06	0	0.00	1	43.00	42.85	-1	5,047	-0.02%
2018/07/05	1	42.70	2	42.98	42.70	-1	5,004	-0.02%
2018/07/03	1	42.80	0	0.00	42.90	1	5,090	0.02%
2018/07/02	0	0.00	1	43.65	43.50	-1	5,073	-0.02%
2018/06/29	3	43.13	0	0.00	43.20	3	5,016	0.06%
2018/06/27	2	43.20	2	43.65	43.20	0	4,950	0.00%
2018/06/26	1	43.90	4	43.39	43.90	-3	4,874	-0.06%
2018/06/25	0	0.00	2	43.85	42.95	-2	4,740	-0.04%
2018/06/22	0	0.00	14	43.88	43.85	-14	4,705	-0.30%
2018/06/20	1	42.95	0	0.00	43.55	1	4,627	0.02%
2018/06/19	2	43.75	0	0.00	43.90	2	4,550	0.04%
2018/06/13	0	0.00	1	43.90	43.85	-1	4,308	-0.02%
2018/06/11	1	43.75	3	43.77	44.00	-2	4,360	-0.05%
2018/06/08	3	43.62	1	43.60	43.55	2	4,333	0.05%
2018/06/06	0	0.00	1	43.80	44.30	-1	4,301	-0.02%
2018/06/05	2	43.70	17	43.93	43.95	-15	4,271	-0.35%
2018/06/04	1	43.50	0	0.00	43.85	1	4,222	0.02%
2018/05/31	2	42.80	1	43.05	43.50	1	4,080	0.02%
2018/05/24	0	0.00	15	42.70	42.80	-15	4,077	-0.37%
2018/05/23	0	0.00	40	42.40	42.60	-40	4,129	-0.97%
2018/05/21	0	0.00	5	42.85	42.80	-5	4,195	-0.12%
2018/05/18	0	0.00	3	42.40	42.50	-3	4,244	-0.07%
2018/05/17	40	42.59	0	0.00	42.50	40	4,397	0.91%
2018/05/14	2	41.70	2	41.70	41.75	0	4,591	0.00%
2018/05/11	0	0.00	5	41.50	41.50	-5	4,647	-0.11%
2018/05/08	0	0.00	1	40.85	41.00	-1	4,704	-0.02%
2018/05/07	1	41.30	40	40.85	40.45	-39	4,653	-0.84%
2018/05/04	0	0.00	3	40.70	40.75	-3	4,581	-0.07%
2018/04/30	20	39.80	0	0.00	40.05	20	4,422	0.45%
2018/04/25	0	0.00	1	38.70	38.80	-1	4,458	-0.02%
2018/04/24	11	39.25	0	0.00	39.60	11	4,404	0.25%
2018/04/23	0	0.00	10	39.80	39.80	-10	4,396	-0.23%
2018/04/20	11	39.80	0	0.00	40.00	11	4,411	0.25%
2018/04/19	0	0.00	1	39.95	40.05	-1	4,409	-0.02%
2018/04/17	1	39.05	0	0.00	39.40	1	4,356	0.02%
2018/04/16	0	0.00	10	39.40	39.40	-10	4,339	-0.23%
2018/04/11	6	39.12	1.4	39.11	39.15	4.6	4,349	0.11%
2018/04/10	10	38.85	0	0.00	38.95	10	4,344	0.23%
2018/04/09	0	0.00	1	38.55	38.40	-1	4,315	-0.02%
2018/04/03	3	37.95	0	0.00	38.05	3	4,242	0.07%
2018/03/31	16	38.26	4	38.30	38.30	12	4,283	0.28%
2018/03/26	20	37.60	0	0.00	37.60	20	4,186	0.48%
2018/03/23	12	37.41	0	0.00	37.65	12	4,201	0.29%
2018/03/16	0	0.00	1	37.65	37.85	-1	4,343	-0.02%
2018/03/15	2	37.70	0	0.00	37.60	2	4,275	0.05%
2018/03/14	12	37.75	12	37.71	37.85	0	4,270	0.00%
2018/03/13	23	37.66	2	37.70	37.75	21	4,280	0.49%
2018/03/12	4	37.48	0.1	37.50	37.50	3.9	4,297	0.09%
2018/03/08	10	37.15	0	0.00	37.10	10	4,374	0.23%
2018/03/05	1	36.85	15	36.85	36.80	-14	4,529	-0.31%
2018/03/02	6	36.74	0	0.00	37.20	6	4,519	0.13%
2018/02/26	5	37.30	0	0.00	37.30	5	4,403	0.11%
2018/02/23	7	36.96	0	37.30	37.05	7	4,381	0.16%
2018/02/21	10	36.20	0	0.00	36.70	10	4,342	0.23%
2018/02/12	13	35.88	0	0.00	35.80	13	4,233	0.31%
2018/02/09	6	35.01	0	0.00	36.15	6	4,138	0.14%
2018/02/07	3	37.13	0	0.00	37.00	3	3,802	0.08%
2018/02/05	4	37.76	0	0.00	37.90	4	3,472	0.12%
2018/02/02	1	38.50	85	39.35	38.50	-84	3,341	-2.51%
2018/02/01	0	0.00	95	39.71	39.45	-95	3,276	-2.90%
2018/01/22	20	40.11	20	39.85	39.85	0	3,171	0.00%
2018/01/18	0	0.00	12	40.38	40.35	-12	3,094	-0.39%
2018/01/15	1	39.90	0	0.00	40.05	1	3,056	0.03%
2018/01/12	1.2	39.72	0	0.00	39.90	1.2	3,083	0.04%
2018/01/05	0	0.00	0	39.85	39.95	0	3,167	0.00%
2018/01/04	1	40.05	0	0.00	39.95	1	3,267	0.03%
2018/01/03	0	0.00	1	39.75	39.95	-1	3,305	-0.03%
2018/01/02	1	39.40	0	0.00	39.55	1	3,294	0.03%