大聯大 (3702)-元大-敦南券商分點個股進出

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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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	14	70.81	7	72.17	70.20	7	6,132	0.11%
2024/12/02	3	71.17	3	71.70	71.20	0	6,073	0.00%
2024/11/29	2	70.05	2	70.90	70.40	0	6,027	0.00%
2024/11/28	1	69.70	1	70.50	70.00	0	6,056	0.00%
2024/11/27	0.1	70.20	0	0.00	69.90	0.1	6,049	0.00%
2024/11/26	3	70.70	2	71.70	70.60	1	6,015	0.02%
2024/11/25	11.1	70.76	0	0.00	70.30	11.1	5,976	0.19%
2024/11/22	5.7	72.16	1	72.50	70.60	4.7	5,763	0.08%
2024/11/21	1	73.20	0	0.00	72.50	1	5,655	0.02%
2024/11/20	0.1	74.90	0	0.00	74.40	0.1	5,570	0.00%
2024/11/19	1	75.60	1	75.80	75.40	0	5,505	0.00%
2024/11/15	0.1	75.70	0	0.00	75.40	0.1	5,311	0.00%
2024/11/14	0.1	75.00	0	0.00	75.90	0.1	5,293	0.00%
2024/11/13	0	0.00	0	75.30	76.30	0	5,237	0.00%
2024/11/12	1	74.30	2	75.01	75.00	-1	5,180	-0.02%
2024/11/11	0.1	76.20	0	0.00	75.60	0.1	5,114	0.00%
2024/11/07	0	0.00	1	75.00	77.10	-1	5,130	-0.02%
2024/11/06	1	73.50	1	73.90	73.50	0	5,125	0.00%
2024/11/05	1	72.30	1	72.40	72.90	0	5,154	0.00%
2024/11/04	2.3	73.93	0	0.00	73.20	2.3	5,214	0.04%
2024/11/01	0.1	74.70	1	75.10	76.10	-0.9	5,293	-0.02%
2024/10/30	1.1	74.56	0	0.00	74.20	1.1	5,273	0.02%
2024/10/29	1	76.60	5	76.70	76.40	-4	5,262	-0.08%
2024/10/28	0.1	77.00	0	0.00	77.00	0.1	5,288	0.00%
2024/10/24	0.1	77.00	0	0.00	76.70	0.1	5,416	0.00%
2024/10/23	2	77.25	0	0.00	77.00	2	5,508	0.04%
2024/10/18	0.5	79.94	0	0.00	78.00	0.5	5,797	0.01%
2024/10/17	5	78.40	0	0.00	77.50	5	5,876	0.09%
2024/10/15	0	0.00	8	78.26	78.10	-8	5,951	-0.13%
2024/10/14	1	77.20	3.5	77.57	76.80	-2.5	6,101	-0.04%
2024/10/11	0	0.00	1	75.60	76.20	-1	6,180	-0.02%
2024/10/09	1.1	74.83	1	75.60	74.80	0.1	6,223	0.00%
2024/10/08	1	74.10	1	74.50	74.50	0	6,266	0.00%
2024/10/07	1.2	74.10	1	74.80	75.20	0.2	6,292	0.00%
2024/10/04	2.3	73.18	3	74.10	74.60	-0.7	6,280	-0.01%
2024/10/01	7	74.17	2	74.65	73.60	5	6,239	0.08%
2024/09/30	12	75.69	0	0.00	75.00	12	6,333	0.19%
2024/09/27	0.1	76.80	0	0.00	77.50	0.1	6,582	0.00%
2024/09/26	0.1	76.50	0	0.00	76.20	0.1	6,966	0.00%
2024/09/25	3	76.87	7	77.34	76.50	-4	6,972	-0.06%
2024/09/24	11	74.75	11	75.91	76.00	0	6,942	0.00%
2024/09/23	0	0.00	14	75.83	75.80	-14	6,957	-0.20%
2024/09/20	2.1	75.11	2	75.60	74.80	0.1	6,884	0.00%
2024/09/19	21.1	75.16	1	74.50	74.80	20.1	6,760	0.30%
2024/09/18	3.1	74.16	0	0.00	73.60	3.1	6,684	0.05%
2024/09/16	2	74.05	0	74.40	74.30	2	6,740	0.03%
2024/09/11	3	74.57	0	0.00	74.00	3	6,745	0.04%
2024/09/06	2.1	76.52	0	0.00	76.30	2.1	6,601	0.03%
2024/09/05	0.1	76.90	0	0.00	77.40	0.1	6,584	0.00%
2024/09/04	4.2	77.61	1	78.10	77.20	3.2	6,572	0.05%
2024/09/03	0	80.20	0	0.00	79.10	0	6,498	0.00%
2024/09/02	1	81.00	0	0.00	80.30	1	6,495	0.02%
2024/08/30	1.2	81.59	0	0.00	81.20	1.2	6,512	0.02%
2024/08/29	1.2	79.83	6	80.37	80.50	-4.8	6,455	-0.07%
2024/08/28	2.1	80.15	0	0.00	80.00	2.1	6,534	0.03%
2024/08/27	1	80.00	0	0.00	80.10	1	6,878	0.01%
2024/08/26	0.1	82.10	0	0.00	80.40	0.1	6,932	0.00%
2024/08/23	1	80.30	2	80.60	80.50	-1	7,030	-0.01%
2024/08/22	8	80.85	1	81.40	80.70	7	7,073	0.10%
2024/08/21	4	81.17	2	81.65	81.50	2	7,149	0.03%
2024/08/20	1	82.90	0	0.00	82.40	1	7,170	0.01%
2024/08/15	0	0.00	3	84.13	83.80	-3	7,616	-0.04%
2024/08/14	3	86.39	0	0.00	85.50	3	7,843	0.04%
2024/08/13	1	85.30	0	0.00	85.80	1	7,938	0.01%
2024/08/12	1	84.60	0	0.00	86.30	1	7,995	0.01%
2024/08/08	3	83.23	0	0.00	83.30	3	7,974	0.04%
2024/08/07	2	84.15	0	0.00	83.70	2	7,943	0.03%
2024/08/06	3	80.37	0	0.00	83.10	3	7,970	0.04%
2024/08/05	1.5	79.23	1	80.30	80.20	0.5	7,926	0.01%
2024/08/02	1	85.60	0	0.00	85.00	1	7,832	0.01%
2024/08/01	1	86.30	0	0.00	86.00	1	7,837	0.01%
2024/07/31	3	85.30	0	0.00	85.90	3	7,876	0.04%
2024/07/30	5	85.68	0	0.00	85.20	5	7,881	0.06%
2024/07/26	2.1	87.46	0	0.00	87.70	2.1	7,880	0.03%
2024/07/22	12	91.84	12	91.90	92.30	0	7,810	0.00%
2024/07/19	2	93.60	4	94.09	94.20	-2	7,717	-0.03%
2024/07/18	3	93.49	6.1	94.99	94.60	-3	7,628	-0.04%
2024/07/16	0	0.00	1.2	98.60	98.10	-1.2	7,577	-0.02%
2024/07/15	0	99.50	9.2	98.95	101.00	-9.2	7,587	-0.12%
2024/07/12	1.4	95.10	2.6	94.48	94.80	-1.1	7,453	-0.02%
2024/07/11	0.1	93.60	2	93.35	94.00	-2	7,409	-0.03%
2024/07/08	1.1	92.42	0	0.00	91.20	1.1	7,573	0.01%
2024/07/04	1	92.37	16	91.42	93.70	-15	7,602	-0.20%
2024/07/03	0	85.30	6	87.27	90.30	-6	7,446	-0.08%
2024/07/02	12	85.34	11	83.73	83.50	1	7,282	0.01%
2024/06/28	6	89.87	4.1	90.14	89.80	1.9	6,815	0.03%
2024/06/27	0	88.90	2	88.30	89.70	-2	6,826	-0.03%
2024/06/25	1	88.90	0	0.00	90.00	1	7,274	0.01%
2024/06/19	0	0.00	7	89.36	89.00	-7	7,624	-0.09%
2024/06/18	0	0.00	1	87.90	88.40	-1	7,755	-0.01%
2024/06/17	0	0.00	2	86.85	86.30	-2	7,903	-0.03%
2024/06/12	1	85.60	0	0.00	85.60	1	9,229	0.01%
2024/06/11	3	85.40	4	86.08	86.00	-1	9,520	-0.01%
2024/06/07	3	86.20	2.4	86.69	86.30	0.6	9,680	0.01%
2024/06/06	6	86.53	2	86.90	86.90	4	9,793	0.04%
2024/06/05	5.1	86.06	6	86.68	86.20	-0.9	9,972	-0.01%
2024/06/04	4.1	85.68	3	86.27	86.00	1.1	10,371	0.01%
2024/06/03	7	86.16	9	87.06	86.50	-2	10,727	-0.02%
2024/05/31	13	85.39	6	85.93	86.20	7	10,861	0.06%
2024/05/30	0.1	86.00	0	0.00	86.10	0.1	10,666	0.00%
2024/05/29	10	86.77	1	87.80	86.00	9	10,642	0.08%
2024/05/28	1	88.80	4	89.38	88.80	-3	10,607	-0.03%
2024/05/27	5	87.12	9	87.94	88.20	-4	10,698	-0.04%
2024/05/24	12	86.95	6	87.62	87.20	6	10,655	0.06%
2024/05/23	2	86.50	3	87.37	88.00	-1	10,652	-0.01%
2024/05/22	9	87.64	6	88.57	87.50	3	10,586	0.03%
2024/05/21	24	88.87	15	88.81	88.40	9	10,472	0.09%
2024/05/20	2.2	92.41	10.4	93.71	94.00	-8.2	10,286	-0.08%
2024/05/17	2	85.65	6	87.47	87.60	-4	10,140	-0.04%
2024/05/16	4	86.70	3.1	88.05	86.50	0.9	10,050	0.01%
2024/05/15	3	87.20	5	88.50	87.50	-2	10,017	-0.02%
2024/05/14	0	0.00	4	89.10	89.00	-4	10,011	-0.04%
2024/05/10	0	0.00	6	91.93	92.10	-6	9,992	-0.06%
2024/05/09	5	89.92	2	89.60	89.60	3	9,949	0.03%
2024/05/08	1	91.00	1	91.20	92.60	0	9,944	0.00%
2024/05/07	0.4	92.35	5.2	92.31	93.00	-4.8	9,960	-0.05%
2024/05/06	1	90.60	3	91.67	91.80	-2	9,905	-0.02%
2024/05/03	1.4	91.80	1	91.10	91.80	0.4	9,914	0.00%
2024/05/02	0	0.00	3.1	90.10	89.70	-3.1	9,879	-0.03%
2024/04/30	0	0.00	1	88.00	88.30	-1	9,896	-0.01%
2024/04/29	1	85.90	0	0.00	86.60	1	9,887	0.01%
2024/04/26	2	86.25	3	86.37	85.10	-1	9,937	-0.01%
2024/04/25	3.1	84.74	1	85.10	84.80	2.1	9,925	0.02%
2024/04/24	3	86.30	0	0.00	86.40	3	9,984	0.03%
2024/04/23	10.1	85.11	8	85.30	85.10	2.1	10,190	0.02%
2024/04/16	0	0.00	0.1	90.20	89.60	-0.1	9,949	0.00%
2024/04/12	3	91.27	3.2	91.41	91.60	-0.2	9,806	0.00%
2024/04/11	0	90.80	0	0.00	91.00	0	9,853	0.00%
2024/04/09	4.1	89.90	1	90.60	89.70	3.1	9,885	0.03%
2024/04/08	0.2	90.19	0	0.00	89.90	0.2	9,939	0.00%
2024/04/03	3	92.43	1	92.70	91.70	2	9,835	0.02%
2024/04/02	3	92.67	2	92.95	93.00	1	9,840	0.01%
2024/04/01	7	92.94	1	93.80	92.50	6	9,840	0.06%
2024/03/29	10.1	93.19	9	94.21	95.90	1.1	9,768	0.01%
2024/03/28	3.2	96.23	5.4	96.12	96.00	-2.2	9,508	-0.02%
2024/03/27	0.4	94.33	16	92.13	95.60	-15.6	9,446	-0.17%
2024/03/26	5	88.56	4	89.50	89.90	1	9,369	0.01%
2024/03/25	6	89.57	4	89.90	89.50	2	9,474	0.02%
2024/03/22	10	89.79	2	90.90	89.20	8	9,602	0.08%
2024/03/21	13	88.56	12	90.33	90.90	1	9,726	0.01%
2024/03/20	9	90.13	11.1	91.50	90.00	-2	9,777	-0.02%
2024/03/19	10.1	91.72	7.4	93.56	91.00	2.7	9,744	0.03%
2024/03/18	1	91.70	14	92.51	92.50	-13	9,521	-0.14%
2024/03/15	6	87.58	30	88.98	92.10	-24	9,342	-0.26%
2024/03/14	47	88.85	3	86.40	85.70	44	8,740	0.50%
2024/03/13	7.2	95.45	16	96.23	95.20	-8.8	8,494	-0.10%
2024/03/12	5	94.54	6.2	95.51	95.90	-1.2	8,396	-0.01%
2024/03/11	15	93.95	9	94.32	93.50	6	8,348	0.07%
2024/03/08	24	97.16	29	98.38	97.30	-5	8,303	-0.06%
2024/03/07	22	94.16	32	95.38	96.20	-10	7,988	-0.13%
2024/03/06	15.1	93.12	23.7	92.53	92.80	-8.6	7,767	-0.11%
2024/03/05	10	85.73	48.1	88.26	87.60	-38.1	7,797	-0.49%
2024/03/04	24	87.60	1	88.20	86.70	23	7,743	0.30%
2024/03/01	30	88.85	2	89.10	88.70	28	7,836	0.36%
2024/02/29	5	91.36	5	92.20	92.80	0	7,841	0.00%
2024/02/27	2	91.80	2	92.70	91.70	0	7,786	0.00%
2024/02/26	14	91.98	11	92.39	91.60	3	7,807	0.04%
2024/02/23	3	94.13	23.8	94.03	94.40	-20.8	7,794	-0.27%
2024/02/22	1	91.60	4	91.73	91.50	-3	7,833	-0.04%
2024/02/21	22	91.24	1	91.10	90.30	21	7,922	0.27%
2024/02/20	2	92.60	21	92.59	94.00	-19	8,111	-0.23%
2024/02/19	4	87.98	5	88.70	89.00	-1	8,077	-0.01%
2024/02/16	3	88.47	8	88.53	89.40	-5	8,149	-0.06%
2024/02/15	13	87.18	7	88.86	86.60	6	8,167	0.07%
2024/02/05	4	87.18	3	87.93	87.60	1	8,243	0.01%
2024/02/02	2	88.30	0	0.00	88.50	2	8,277	0.02%
2024/02/01	20	89.23	3	89.10	88.70	17	8,317	0.20%
2024/01/31	1	87.10	0	0.00	87.20	1	8,333	0.01%
2024/01/29	0	0.00	0.2	88.30	89.80	-0.2	8,375	0.00%
2024/01/26	0	0.00	5	88.70	89.00	-5	8,547	-0.06%
2024/01/24	0	0.00	2	90.50	89.90	-2	8,852	-0.02%
2024/01/23	3	90.27	3	89.90	89.80	0	8,939	0.00%
2024/01/22	0	0.00	1	89.40	89.60	-1	8,933	-0.01%
2024/01/19	1	85.50	0	0.00	86.70	1	8,907	0.01%
2024/01/18	4	87.08	6.2	86.82	86.80	-2.2	8,900	-0.03%
2024/01/17	4.2	85.40	31.2	85.86	86.50	-27	8,815	-0.31%
2024/01/16	1	81.90	4	83.45	84.30	-3	8,651	-0.03%
2024/01/15	1	80.80	4	82.25	82.40	-3	8,581	-0.03%
2024/01/11	11	80.35	4.4	81.11	81.70	6.6	8,635	0.08%
2024/01/10	0	81.90	2	82.25	82.00	-2	8,669	-0.02%
2024/01/09	5	80.66	5	81.32	81.80	0	8,690	0.00%
2024/01/08	3	80.43	5.7	80.82	80.90	-2.7	8,733	-0.03%
2024/01/05	10	79.77	4	80.65	81.40	6	8,737	0.07%
2024/01/04	2	80.65	4	81.50	81.60	-2	8,655	-0.02%
2024/01/03	2	79.85	2.2	80.67	80.50	-0.2	8,673	0.00%
2024/01/02	4.1	80.44	9	80.93	80.40	-4.9	8,668	-0.06%
2023/12/29	5	81.18	2	81.45	81.60	3	8,620	0.03%
2023/12/28	16	82.59	14	83.75	81.40	2	8,657	0.02%
2023/12/27	0	0.00	6	84.62	85.00	-6	8,703	-0.07%
2023/12/26	0	0.00	4	83.35	84.10	-4	8,671	-0.05%
2023/12/25	4	82.55	0	0.00	82.50	4	8,668	0.05%
2023/12/22	1	81.40	7.4	83.11	83.40	-6.4	8,653	-0.07%
2023/12/21	1	80.40	4	81.75	81.90	-3	8,493	-0.04%
2023/12/20	5	80.58	25	82.20	80.60	-20	8,331	-0.24%
2023/12/19	7	80.64	8.1	81.45	81.20	-1.1	8,153	-0.01%
2023/12/18	7	79.37	22	80.38	81.30	-15	7,981	-0.19%
2023/12/15	16	80.58	17	81.35	80.20	-1	7,837	-0.01%
2023/12/14	24	81.41	23.6	82.85	82.90	0.4	7,677	0.01%
2023/12/13	1	84.70	2	84.50	85.00	-1	7,575	-0.01%
2023/12/12	2	83.25	4	82.95	83.30	-2	7,609	-0.03%
2023/12/11	2	80.40	12.2	80.00	80.70	-10.2	7,522	-0.13%
2023/12/08	4	78.15	4	78.88	79.20	0	7,481	0.00%
2023/12/07	6.7	78.18	6	78.78	78.90	0.7	7,484	0.01%
2023/12/06	1	77.20	5	77.60	78.00	-4	7,417	-0.05%
2023/12/05	4	75.48	10	76.06	77.00	-6	7,372	-0.08%
2023/12/04	3	73.67	6	74.52	75.00	-3	7,273	-0.04%
2023/12/01	22.1	75.29	2	75.75	73.30	20.1	7,248	0.28%
2023/11/30	8	75.05	10	76.92	77.60	-2	7,090	-0.03%
2023/11/29	3	75.47	5.1	75.55	76.50	-2.1	6,829	-0.03%
2023/11/28	1	73.80	3	74.53	75.10	-2	6,737	-0.03%
2023/11/27	1.1	72.77	5	73.92	74.00	-3.9	6,676	-0.06%
2023/11/24	0	0.00	4	72.72	73.50	-4	6,619	-0.06%
2023/11/23	1	71.40	0	0.00	71.90	1	6,556	0.02%
2023/11/22	0	0.00	8	72.11	72.50	-8	6,518	-0.12%
2023/11/21	5	71.60	7	72.29	71.70	-2	6,541	-0.03%
2023/11/20	18.1	70.86	9	71.37	71.40	9.1	6,492	0.14%
2023/11/17	13	72.28	25	72.72	71.20	-12	6,498	-0.18%
2023/11/16	2	69.20	3	69.70	69.60	-1	6,275	-0.02%
2023/11/15	6	69.70	7	69.94	69.50	-1	6,226	-0.02%
2023/11/14	2.1	70.53	1	71.40	70.70	1.1	6,161	0.02%
2023/11/13	12	72.58	11	74.86	71.10	1	6,145	0.02%
2023/11/10	7	71.73	3	72.07	72.20	4	6,076	0.07%
2023/11/09	6	73.43	2	73.69	73.50	4	6,113	0.06%
2023/11/08	2	74.50	5	74.96	74.60	-3	6,145	-0.05%
2023/11/07	1.1	72.36	6	73.78	74.20	-4.9	6,108	-0.08%
2023/11/06	2	72.90	6	72.90	72.90	-4	6,111	-0.07%
2023/11/03	12	71.10	21	71.28	70.90	-9	6,058	-0.15%
2023/11/02	33	73.01	11	73.69	72.80	22	5,917	0.37%
2023/11/01	8	73.35	13	73.39	74.10	-5	5,786	-0.09%
2023/10/31	0	0.00	1	71.30	71.60	-1	5,603	-0.02%
2023/10/27	4	69.10	1	68.90	68.80	3	5,462	0.05%
2023/10/25	7	68.00	0	0.00	68.20	7	5,516	0.13%
2023/10/24	1	66.80	0	0.00	67.70	1	5,581	0.02%
2023/10/23	0	0.00	14	66.39	66.30	-14	5,657	-0.25%
2023/10/20	0	0.00	8	67.40	67.80	-8	5,922	-0.14%
2023/10/19	5	66.76	10	67.24	67.50	-5	6,073	-0.08%
2023/10/18	8	66.68	5	67.12	67.00	3	6,176	0.05%
2023/10/17	7	67.20	5	67.58	67.00	2	6,165	0.03%
2023/10/16	2	67.60	8	67.76	68.10	-6	6,249	-0.10%
2023/10/13	3	66.03	4.5	66.29	66.50	-1.5	6,297	-0.02%
2023/10/12	13	65.25	3	65.20	65.50	10	6,268	0.16%
2023/10/11	4	64.40	4	64.70	64.80	0	6,265	0.00%
2023/10/06	11	63.33	1	63.00	63.00	10	6,240	0.16%
2023/10/04	2	60.75	0	0.00	61.30	2	6,212	0.03%
2023/10/03	0	0.00	0.1	61.50	61.60	-0.1	6,165	0.00%
2023/10/02	3	59.87	0	0.00	60.00	3	6,109	0.05%
2023/09/28	6	59.77	0.2	60.00	60.60	5.8	6,078	0.10%
2023/09/26	0	0.00	3	60.20	60.00	-3	6,178	-0.05%
2023/09/21	0	0.00	12	59.25	59.30	-12	6,071	-0.20%
2023/09/20	1	59.60	1	59.70	59.60	0	6,051	0.00%
2023/09/15	0	0.00	4.1	59.28	59.50	-4.1	5,888	-0.07%
2023/09/14	2	57.75	2	58.00	58.20	0	5,765	0.00%
2023/09/13	2.1	56.62	0	0.00	57.40	2.1	5,760	0.04%
2023/09/12	2	56.50	0	0.00	56.90	2	5,792	0.03%
2023/09/11	1	56.30	0.1	56.40	56.50	0.9	5,783	0.02%
2023/09/08	0	0.00	0.1	56.70	56.60	-0.1	5,779	0.00%
2023/09/07	0	0.00	5	56.78	56.70	-5	5,796	-0.09%
2023/09/06	0	0.00	3	56.30	56.40	-3	5,762	-0.05%
2023/09/05	2	54.60	0	0.00	55.20	2	5,683	0.04%
2023/09/01	4	54.33	0	0.00	54.40	4	5,709	0.07%
2023/08/31	1	53.80	0	0.00	54.90	1	5,707	0.02%
2023/08/29	0	0.00	12	53.80	53.80	-12	5,618	-0.21%
2023/08/28	0	0.00	1	53.90	54.00	-1	5,603	-0.02%
2023/08/25	1	54.80	2	54.50	54.70	-1	5,735	-0.02%
2023/08/24	2	54.20	0	0.00	53.40	2	5,692	0.04%
2023/08/23	0	54.10	2	54.55	55.50	-2	5,647	-0.04%
2023/08/22	3	53.83	0	0.00	54.00	3	5,577	0.05%
2023/08/21	2	53.50	3	53.70	54.00	-1	5,608	-0.02%
2023/08/16	0	0.00	1	52.40	52.50	-1	5,653	-0.02%
2023/08/15	3	52.43	4	52.30	52.20	-1	5,693	-0.02%
2023/08/14	1	51.40	16	51.00	52.00	-15	5,640	-0.27%
2023/08/11	3	51.10	0	0.00	51.50	3	5,592	0.05%
2023/08/10	4	50.45	5	51.18	51.50	-1	5,571	-0.02%
2023/08/09	1	50.70	13	50.86	51.20	-12	5,527	-0.22%
2023/08/07	0	0.00	3.1	50.85	51.00	-3.1	5,473	-0.06%
2023/08/04	1	49.75	13	49.81	49.95	-12	5,440	-0.22%
2023/08/02	6	49.69	2.2	49.53	49.95	3.9	5,402	0.07%
2023/08/01	1	50.20	0	0.00	50.40	1	5,379	0.02%
2023/07/31	2	49.98	0	0.00	50.40	2	5,398	0.04%
2023/07/28	9	50.18	7	50.44	50.30	2	5,366	0.04%
2023/07/27	4.1	49.35	4.2	49.60	49.80	-0.1	5,239	0.00%
2023/07/26	9	49.41	1.3	49.22	49.15	7.7	5,170	0.15%
2023/07/25	41	50.20	0	0.00	50.10	41	5,066	0.81%
2023/07/24	2	56.50	1	56.60	56.80	1	4,749	0.02%
2023/07/21	3	56.90	5	56.98	57.10	-2	4,552	-0.04%
2023/07/20	2	57.45	5	57.40	57.70	-3	4,403	-0.07%
2023/07/19	2	57.20	2	57.80	57.80	0	4,274	0.00%
2023/07/17	0	0.00	1	58.30	58.50	-1	4,024	-0.02%
2023/07/13	0	0.00	4	58.20	57.40	-4	3,958	-0.10%
2023/07/12	0	0.00	6	57.73	58.00	-6	3,910	-0.15%
2023/07/10	0	0.00	1	56.10	56.30	-1	3,869	-0.03%
2023/07/05	0	0.00	0.3	56.70	56.90	-0.3	3,862	-0.01%
2023/07/04	2	55.90	66	55.80	56.20	-64	3,809	-1.68%
2023/06/30	0	0.00	1	54.50	54.70	-1	3,691	-0.03%
2023/06/29	2	54.65	0	0.00	54.80	2	3,706	0.05%
2023/06/28	1	54.90	0	54.70	54.90	1	3,781	0.03%
2023/06/27	0	0.00	0.4	54.60	54.70	-0.4	3,783	-0.01%
2023/06/20	0	0.00	2	54.35	54.50	-2	3,755	-0.05%
2023/06/19	0	0.00	3	54.33	54.20	-3	3,707	-0.08%
2023/06/15	0	0.00	1	54.40	54.40	-1	3,596	-0.03%
2023/06/14	1	54.60	0	0.00	54.40	1	3,611	0.03%
2023/06/13	0	0.00	7	54.40	54.40	-7	3,636	-0.19%
2023/06/08	0	0.00	1	53.40	53.60	-1	3,753	-0.03%
2023/06/07	1	53.10	1	53.00	53.20	0	3,759	0.00%
2023/06/01	0	0.00	7	53.24	53.30	-7	3,831	-0.18%
2023/05/19	0	0.00	1	51.30	52.50	-1	3,432	-0.03%
2023/05/15	0	0.00	2	49.50	49.80	-2	3,314	-0.06%
2023/05/11	0	0.00	36	49.85	49.80	-36	3,315	-1.09%
2023/05/09	1	49.95	1	50.40	50.00	0	3,339	0.00%
2023/05/08	1	49.95	0	0.00	50.20	1	3,372	0.03%
2023/04/27	0	0.00	3	50.22	50.40	-3	3,428	-0.09%
2023/04/26	1	49.55	0	0.00	49.75	1	3,420	0.03%
2023/04/24	1	49.70	1	49.95	49.75	0	3,395	0.00%
2023/04/21	4	49.73	0	0.00	49.65	4	3,412	0.12%
2023/04/20	1	49.95	0	0.00	49.95	1	3,387	0.03%
2023/04/14	0	0.00	0.2	50.20	50.10	-0.2	3,361	-0.01%
2023/04/12	1	50.30	1	50.80	50.40	0	3,344	0.00%
2023/04/10	1	50.30	8	50.40	50.10	-7	3,334	-0.21%
2023/04/07	1	50.40	2	50.79	50.40	-1	3,316	-0.03%
2023/04/06	0	0.00	1	50.40	50.30	-1	3,298	-0.03%
2023/03/31	0	50.30	1	50.30	50.20	-1	3,294	-0.03%
2023/03/30	1	49.55	2	49.98	50.00	-1	3,469	-0.03%
2023/03/29	7	49.66	28	49.37	49.80	-21	3,642	-0.58%
2023/03/28	1.1	48.39	2	48.35	48.45	-0.9	3,804	-0.02%
2023/03/27	0	0.00	1	48.80	48.70	-1	4,032	-0.02%
2023/03/24	1	48.70	0	0.00	48.70	1	4,293	0.02%
2023/03/23	21	48.55	0	0.00	48.65	21	4,313	0.49%
2023/03/22	2	48.73	3	48.75	48.80	-1	4,337	-0.02%
2023/03/21	1	48.40	0	0.00	48.25	1	4,397	0.02%
2023/03/17	2	48.40	1	48.35	48.10	1	4,426	0.02%
2023/03/16	4.1	48.20	0	0.00	47.95	4.1	4,382	0.09%
2023/03/15	1	49.00	1	48.75	48.75	0	4,336	0.00%
2023/03/14	5	48.52	0	0.00	48.30	5	4,333	0.12%
2023/03/13	12	48.93	5	49.20	49.00	7	4,270	0.16%
2023/03/10	3	49.32	0	0.00	49.25	3	4,211	0.07%
2023/03/09	24	49.78	0	0.00	49.75	24	4,197	0.57%
2023/03/08	12	50.20	12.4	50.60	50.60	-0.4	4,205	-0.01%
2023/03/07	6	50.40	2.1	50.44	50.60	3.9	4,211	0.09%
2023/03/06	1	49.90	1	49.95	50.00	0	4,211	0.00%
2023/03/03	1	49.65	0	0.00	49.70	1	4,233	0.02%
2023/03/02	0	0.00	2	49.35	49.60	-2	4,266	-0.05%
2023/03/01	4	49.09	0	0.00	48.75	4	4,263	0.09%
2023/02/24	1	49.55	1	49.55	49.30	0	4,207	0.00%
2023/02/22	1.1	49.03	0	0.00	49.20	1.1	4,239	0.03%
2023/02/20	0	0.00	1	49.55	49.45	-1	4,297	-0.02%
2023/02/17	1	49.15	0	0.00	49.30	1	4,318	0.02%
2023/02/16	0	0.00	1	49.55	49.20	-1	4,371	-0.02%
2023/02/15	0	0.00	3	49.05	48.90	-3	4,349	-0.07%
2023/02/14	8	49.29	2	49.60	49.05	6	4,352	0.14%
2023/02/13	0	0.00	1	49.55	49.35	-1	4,364	-0.02%
2023/02/10	1	49.15	8	49.15	49.00	-7	4,361	-0.16%
2023/02/08	8	49.52	1	49.85	49.35	7	4,363	0.16%
2023/02/03	1	49.15	1	49.55	49.30	0	4,317	0.00%
2023/02/02	0	0.00	6	49.03	49.25	-6	4,296	-0.14%
2023/02/01	1	48.45	2	48.35	48.45	-1	4,253	-0.02%
2023/01/31	3	48.00	0	0.00	47.70	3	4,267	0.07%
2023/01/30	0.1	48.10	6	48.13	48.25	-5.9	4,215	-0.14%
2023/01/16	0	0.00	2	47.20	47.20	-2	4,251	-0.05%
2023/01/13	1.1	47.16	1	47.55	47.25	0.1	4,274	0.00%
2023/01/12	1	47.15	0	0.00	47.10	1	4,365	0.02%
2023/01/11	6	47.53	0	0.00	47.40	6	4,418	0.14%
2023/01/10	0.1	48.20	0	0.00	48.00	0.1	4,482	0.00%
2023/01/09	1	48.10	2	48.03	48.20	-1	4,558	-0.02%
2023/01/05	1	47.55	2	47.90	47.80	-1	4,650	-0.02%
2023/01/04	3	47.40	0	0.00	47.55	3	4,688	0.06%
2023/01/03	2	47.90	0	0.00	47.85	2	4,761	0.04%
2022/12/30	10	47.95	1	48.35	48.10	9	4,762	0.19%
2022/12/29	0	0.00	2	48.10	48.25	-2	4,750	-0.04%
2022/12/28	0	0.00	1	47.30	47.85	-1	4,735	-0.02%
2022/12/23	1	47.35	0	0.00	47.80	1	4,941	0.02%
2022/12/22	0	0.00	9	48.17	48.05	-9	5,029	-0.18%
2022/12/21	1	46.95	1	47.45	47.30	0	4,913	0.00%
2022/12/20	5	47.73	0	0.00	47.30	5	4,741	0.11%
2022/12/19	4	47.78	6	48.43	48.75	-2	4,618	-0.04%
2022/12/16	4	46.86	7	47.94	48.45	-3	4,426	-0.07%
2022/12/15	0	0.00	1	47.75	47.65	-1	4,309	-0.02%
2022/12/13	15	47.96	0	0.00	47.35	15	4,448	0.34%
2022/12/09	0	0.00	1	48.50	48.50	-1	4,607	-0.02%
2022/12/08	0	0.00	8	47.43	47.75	-8	4,615	-0.17%
2022/12/07	1	47.00	0	0.00	47.15	1	4,619	0.02%
2022/12/06	4	47.73	6	47.60	47.55	-2	4,609	-0.04%
2022/12/02	2	47.90	2	48.48	48.50	0	4,650	0.00%
2022/12/01	3	48.07	2	48.48	48.40	1	4,668	0.02%
2022/11/30	0	0.00	6	48.16	48.50	-6	4,656	-0.13%
2022/11/29	2	46.48	2	46.98	47.25	0	4,600	0.00%
2022/11/28	1	47.05	0	0.00	46.95	1	4,609	0.02%
2022/11/25	1	46.95	1	47.45	46.90	0	4,630	0.00%
2022/11/24	0	0.00	1	47.00	47.20	-1	4,620	-0.02%
2022/11/23	0	0.00	6	46.63	46.70	-6	4,610	-0.13%
2022/11/21	0	0.00	1	46.10	46.10	-1	4,596	-0.02%
2022/11/18	3	45.93	0.2	45.80	45.85	2.8	4,596	0.06%
2022/11/17	11	46.47	0	0.00	46.35	11	4,585	0.24%
2022/11/16	3	47.07	0	0.00	47.05	3	4,563	0.07%
2022/11/15	10	46.59	3	46.77	47.00	7	4,557	0.15%
2022/11/14	1	46.85	0	0.00	47.55	1	4,551	0.02%
2022/11/11	0	46.75	0	0.00	46.65	0	4,535	0.00%
2022/11/10	0	46.30	0	0.00	46.30	0	4,561	0.00%
2022/11/09	5	46.15	2	46.30	46.30	3	4,594	0.07%
2022/11/08	0.1	45.60	0	0.00	45.75	0.1	4,597	0.00%
2022/11/04	2	44.75	0	0.00	45.40	2	4,564	0.04%
2022/11/01	8	44.15	1	44.25	44.25	7	4,539	0.15%
2022/10/31	1	44.00	0	0.00	43.95	1	4,546	0.02%
2022/10/13	1	46.80	0	0.00	46.80	1	4,511	0.02%
2022/10/11	2	47.15	0	0.00	46.85	2	4,757	0.04%
2022/10/07	1	47.25	1	47.45	47.20	0	4,773	0.00%
2022/10/05	2	47.60	0	0.00	47.30	2	4,916	0.04%
2022/09/29	1	46.10	0	0.00	47.10	1	4,833	0.02%
2022/09/26	0.1	46.85	0	0.00	46.85	0.1	4,697	0.00%
2022/09/20	1	49.45	0	0.00	49.90	1	4,422	0.02%
2022/09/14	0.1	51.50	0	0.00	51.50	0.1	4,260	0.00%
2022/09/13	0	0.00	0.1	52.10	52.00	-0.1	4,338	0.00%
2022/09/12	5	51.70	0	0.00	52.20	5	4,492	0.11%
2022/09/08	0	0.00	1	52.00	52.30	-1	4,634	-0.02%
2022/08/29	0	0.00	1	51.00	50.50	-1	5,086	-0.02%
2022/08/17	2	51.00	0	0.00	51.00	2	6,319	0.03%
2022/07/25	1	49.00	1	49.05	49.05	0	6,645	0.00%
2022/07/22	1	49.45	0	0.00	49.55	1	6,653	0.02%
2022/07/21	1	49.55	0	0.00	49.70	1	6,600	0.02%
2022/07/20	2	49.08	0	0.00	49.10	2	6,538	0.03%
2022/07/18	1	51.40	1.1	51.77	52.80	-0.1	6,297	0.00%
2022/07/07	10	51.60	0.2	51.90	52.30	9.8	5,894	0.17%
2022/07/06	0	0.00	5	52.00	51.80	-5	5,882	-0.09%
2022/07/04	0	0.00	5	53.90	53.50	-5	5,896	-0.08%
2022/07/01	2.3	53.64	0	0.00	53.90	2.3	5,936	0.04%
2022/06/28	0	0.00	3	55.73	56.10	-3	5,901	-0.05%
2022/06/24	1	55.10	0	0.00	55.30	1	5,928	0.02%
2022/06/23	2	54.90	0	0.00	54.90	2	5,937	0.03%
2022/06/22	1.1	55.25	0	0.00	54.80	1.1	5,889	0.02%
2022/06/17	5	55.80	0	0.00	56.30	5	5,758	0.09%
2022/06/16	0	0.00	1	57.00	56.80	-1	5,607	-0.02%
2022/06/14	2	56.90	0	0.00	56.80	2	5,642	0.04%
2022/06/09	1.1	56.65	1	57.20	57.10	0.1	5,509	0.00%
2022/06/07	0.2	57.10	1	57.30	56.90	-0.8	5,333	-0.02%
2022/06/06	1	55.50	13	57.09	57.00	-12	5,224	-0.23%
2022/06/02	1	55.60	5	56.10	56.10	-4	5,140	-0.08%
2022/06/01	5	54.30	6	55.63	55.40	-1	5,120	-0.02%
2022/05/31	1	54.30	1	55.00	52.80	0	4,955	0.00%
2022/05/30	7	54.90	0	0.00	54.40	7	4,711	0.15%
2022/05/26	5	56.40	0	0.00	55.90	5	4,473	0.11%
2022/05/25	5	56.10	6	57.17	56.10	-1	4,402	-0.02%
2022/05/24	0	0.00	20	56.80	56.20	-20	4,249	-0.47%
2022/05/23	6	56.08	0	0.00	55.80	6	4,110	0.15%
2022/05/20	0	0.00	5	55.40	56.00	-5	4,080	-0.12%
2022/05/18	2	53.80	10	54.20	54.60	-8	3,952	-0.20%
2022/05/16	0	0.00	0.7	53.90	54.10	-0.7	3,938	-0.02%
2022/05/12	5	53.20	5	53.00	53.40	0	3,988	0.00%
2022/05/10	1	52.30	0	0.00	53.00	1	3,994	0.03%
2022/05/06	2	53.80	0	0.00	54.40	2	3,996	0.05%
2022/05/04	0	0.00	2	54.40	53.80	-2	4,069	-0.05%
2022/05/03	2	53.70	0	0.00	53.90	2	4,114	0.05%
2022/04/29	0	0.00	5	54.30	54.30	-5	4,149	-0.12%
2022/04/28	0	0.00	1	54.20	54.20	-1	4,209	-0.02%
2022/04/27	5	53.30	0.2	53.50	53.30	4.8	4,221	0.11%
2022/04/25	3	54.80	0	0.00	54.70	3	4,310	0.07%
2022/04/20	0	0.00	4	56.00	56.00	-4	4,408	-0.09%
2022/04/18	0	0.00	2	56.20	56.00	-2	4,653	-0.04%
2022/04/14	5	56.10	0	0.00	56.40	5	4,672	0.11%
2022/04/13	0	0.00	5	56.50	56.50	-5	4,681	-0.11%
2022/04/08	1	55.60	0	0.00	56.00	1	4,779	0.02%
2022/04/07	0	55.80	1.2	55.70	55.50	-1.2	4,784	-0.03%
2022/04/06	1	55.80	0	0.00	56.50	1	4,751	0.02%
2022/04/01	0	0.00	0.2	56.10	56.20	-0.2	4,743	0.00%
2022/03/30	0	0.00	3	56.00	56.40	-3	4,771	-0.06%
2022/03/29	6	55.97	0	0.00	56.40	6	4,789	0.13%
2022/03/28	6	55.63	8	56.05	56.20	-2	4,808	-0.04%
2022/03/25	1	56.50	0	0.00	56.70	1	4,822	0.02%
2022/03/24	0	0.00	28	56.58	56.90	-28	4,842	-0.58%
2022/03/23	11	56.52	9	56.32	56.30	2	4,912	0.04%
2022/03/22	0	0.00	1	58.20	58.20	-1	4,765	-0.02%
2022/03/21	5	58.04	0	0.00	58.20	5	4,776	0.10%
2022/03/18	0	0.00	5	57.70	58.50	-5	4,765	-0.10%
2022/03/17	1	56.90	1	57.10	57.30	0	4,639	0.00%
2022/03/16	1	56.80	6	56.88	56.90	-5	4,641	-0.11%
2022/03/15	6	56.53	0	0.00	56.40	6	4,629	0.13%
2022/03/11	0	0.00	0.2	57.10	57.20	-0.2	4,601	0.00%
2022/03/08	0	0.00	1	55.70	55.60	-1	4,550	-0.02%
2022/03/07	5	56.10	7	56.00	56.10	-2	4,497	-0.04%
2022/03/03	0.1	56.80	1	56.70	56.90	-0.9	4,648	-0.02%
2022/03/02	2	56.40	0	0.00	56.90	2	4,619	0.04%
2022/03/01	1	56.30	6	56.70	56.70	-5	4,574	-0.11%
2022/02/25	0	0.00	2	55.60	55.70	-2	4,518	-0.04%
2022/02/24	5	55.20	1	55.90	55.70	4	4,479	0.09%
2022/02/23	9	55.86	0	0.00	56.20	9	4,419	0.20%
2022/02/22	0.1	55.50	0	0.00	56.00	0.1	4,427	0.00%
2022/02/21	5	56.10	1	55.90	55.90	4	4,442	0.09%
2022/02/18	5.1	55.60	2	55.80	55.90	3.1	4,563	0.07%
2022/02/17	0	0.00	6	55.93	55.90	-6	4,577	-0.13%
2022/02/16	0.1	55.97	0	0.00	56.00	0.1	4,555	0.00%
2022/02/15	3	56.17	2	55.90	55.50	1	4,535	0.02%
2022/02/14	3	56.20	0	0.00	55.80	3	4,485	0.07%
2022/02/11	1	56.30	2	56.20	56.10	-1	4,438	-0.02%
2022/02/10	45	55.40	0	0.00	55.60	45	4,358	1.03%
2022/02/09	0	0.00	5	55.16	55.20	-5	4,343	-0.12%
2022/02/07	10.1	54.90	0	0.00	55.10	10.1	4,275	0.24%
2022/01/25	0	0.00	21	54.00	54.50	-21	4,188	-0.50%
2022/01/24	0	0.00	10.3	54.04	54.40	-10.3	4,159	-0.25%
2022/01/21	5	54.00	2	54.30	54.30	3	4,133	0.07%
2022/01/20	0.1	54.50	7	54.56	54.70	-6.9	4,094	-0.17%
2022/01/19	10	54.46	0	0.00	54.40	10	4,051	0.25%
2022/01/18	14.2	54.63	5	54.70	54.50	9.2	4,028	0.23%
2022/01/14	5	53.00	0.3	53.30	53.40	4.7	4,013	0.12%
2022/01/13	0	0.00	0	53.70	53.90	0	3,994	0.00%
2022/01/12	3	53.90	21	54.05	53.60	-18	3,977	-0.45%
2022/01/11	12.3	53.00	24	52.56	53.20	-11.7	3,898	-0.30%
2022/01/07	0	0.00	16	51.70	51.70	-16	3,814	-0.42%
2022/01/06	0.1	52.00	0	0.00	52.00	0.1	3,788	0.00%
2022/01/05	21	51.60	0	0.00	51.80	21	3,781	0.56%
2022/01/04	8	52.24	0	0.00	51.90	8	3,756	0.21%
2022/01/03	12	52.08	0	0.00	52.30	12	3,738	0.32%
2021/12/30	2	52.75	0	0.00	52.60	2	3,721	0.05%
2021/12/29	8	52.06	2	52.01	52.50	6	3,711	0.16%
2021/12/28	3	52.20	5	52.20	52.20	-2	3,706	-0.05%
2021/12/27	1	51.60	0	0.00	51.90	1	3,716	0.03%
2021/12/24	0.3	51.10	3	51.20	51.20	-2.8	3,706	-0.07%
2021/12/22	1	50.80	0	0.00	50.70	1	3,689	0.03%
2021/12/20	2	50.50	1	50.50	50.60	1	3,608	0.03%
2021/12/17	1	50.60	0	0.00	50.80	1	3,575	0.03%
2021/12/14	1	50.60	0	0.00	50.50	1	3,531	0.03%
2021/12/13	1	50.90	1	50.90	50.60	0	3,523	0.00%
2021/12/10	0	0.00	3.1	50.49	50.40	-3.1	3,512	-0.09%
2021/12/07	1	50.30	0	0.00	50.30	1	3,492	0.03%
2021/12/02	1	50.30	0	50.50	50.10	1	3,493	0.03%
2021/11/30	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/11/29	2	49.85	0	0.00	49.95	2	3,298	0.06%
2021/11/22	1	50.50	0	0.00	51.00	1	3,299	0.03%
2021/11/19	1	50.30	0	0.00	50.50	1	3,306	0.03%
2021/11/18	1	50.00	1	50.10	50.10	0	3,273	0.00%
2021/11/17	8	50.94	0	0.00	50.50	8	3,221	0.25%
2021/11/16	1	51.80	0	0.00	51.80	1	3,126	0.03%
2021/11/15	0	0.00	25	52.00	52.00	-25	3,180	-0.79%
2021/11/12	0	0.00	0.6	51.80	52.10	-0.6	3,240	-0.02%
2021/11/10	0	0.00	0.1	52.30	52.20	-0.1	3,420	0.00%
2021/11/09	10	52.20	5	52.10	52.30	5	3,467	0.14%
2021/11/08	4	52.15	50	52.04	52.10	-46	3,634	-1.27%
2021/11/04	0	0.00	1	52.00	51.80	-1	4,187	-0.02%
2021/11/02	20	53.00	0	0.00	52.00	20	4,352	0.46%
2021/11/01	30	52.35	1.2	52.48	52.60	28.8	4,399	0.65%
2021/10/29	0	0.00	2	52.10	51.90	-2	4,453	-0.04%
2021/10/28	0	0.00	8	52.35	52.00	-8	4,509	-0.18%
2021/10/27	0	0.00	2	51.90	51.90	-2	4,517	-0.04%
2021/10/26	0	0.00	0.2	51.80	51.80	-0.2	4,543	0.00%
2021/10/25	3	51.47	0	0.00	51.40	3	4,542	0.07%
2021/10/22	6	51.72	1	51.80	51.80	5	4,561	0.11%
2021/10/20	0	0.00	2	50.70	50.50	-2	4,446	-0.04%
2021/10/19	5	50.60	5	50.50	50.60	0	4,489	0.00%
2021/10/12	3	48.82	0	0.00	49.35	3	4,622	0.06%
2021/10/05	2	46.90	8	47.36	47.55	-6	4,859	-0.12%
2021/10/04	1	47.45	6	47.55	47.55	-5	4,957	-0.10%
2021/10/01	1	48.05	0	0.00	48.05	1	5,005	0.02%
2021/09/28	15	48.80	0	0.00	48.90	15	6,454	0.23%
2021/09/22	0	0.00	3	48.40	48.15	-3	6,709	-0.04%
2021/09/17	2	48.80	0	0.00	48.90	2	6,676	0.03%
2021/09/15	1	48.40	1	48.45	48.25	0	6,700	0.00%
2021/09/14	0	0.00	1	48.60	48.30	-1	6,743	-0.01%
2021/09/13	0	0.00	1	48.60	48.80	-1	6,789	-0.01%
2021/09/10	0	0.00	4	48.29	48.40	-4	6,835	-0.06%
2021/09/08	3	47.38	1	47.25	47.50	2	6,945	0.03%
2021/09/07	0	0.00	1	47.90	47.80	-1	6,939	-0.01%
2021/09/03	2	47.80	2	47.95	48.15	0	6,950	0.00%
2021/09/02	5	48.35	2	48.40	47.70	3	6,969	0.04%
2021/09/01	2	48.05	1	48.10	48.10	1	6,957	0.01%
2021/08/30	0	0.00	4	48.10	48.30	-4	6,936	-0.06%
2021/08/27	0	0.00	3	47.63	47.65	-3	6,936	-0.04%
2021/08/26	5	47.70	0	0.00	47.50	5	6,929	0.07%
2021/08/25	4	47.65	0	0.00	47.85	4	6,941	0.06%
2021/08/23	0	0.00	1	47.35	47.20	-1	6,967	-0.01%
2021/08/20	4	46.88	2	46.85	46.55	2	6,993	0.03%
2021/08/19	4	47.06	2	47.00	47.10	2	7,091	0.03%
2021/08/18	4	47.49	0	0.00	47.60	4	7,026	0.06%
2021/08/17	0	0.00	9	47.61	47.60	-9	6,988	-0.13%
2021/08/16	157	46.89	156	46.99	47.40	1	6,916	0.01%	大買/大賣/
2021/08/13	0	0.00	2	48.00	47.90	-2	6,827	-0.03%
2021/08/12	18	47.95	0	0.00	48.35	18	6,804	0.26%
2021/08/11	27	49.25	9.6	48.81	48.85	17.4	6,673	0.26%
2021/08/10	3	55.40	2.4	55.31	55.10	0.6	6,273	0.01%
2021/08/09	1.1	55.43	3	55.53	55.40	-1.9	6,181	-0.03%
2021/08/06	1	56.00	0	0.00	55.60	1	6,101	0.02%
2021/08/05	0	0.00	2	56.15	56.20	-2	6,078	-0.03%
2021/08/04	1	55.10	2	55.40	55.50	-1	6,119	-0.02%
2021/08/02	3	54.60	0	0.00	54.60	3	6,079	0.05%
2021/07/30	0	0.00	2	54.85	54.60	-2	6,060	-0.03%
2021/07/29	0	0.00	1	54.70	54.60	-1	6,068	-0.02%
2021/07/28	2	54.05	5	54.30	54.60	-3	6,082	-0.05%
2021/07/26	0	0.00	1	55.30	54.80	-1	6,156	-0.02%
2021/07/23	0	0.00	11	54.91	55.00	-11	6,184	-0.18%
2021/07/21	16	54.41	11	54.58	54.60	5	6,136	0.08%
2021/07/20	2	54.45	5	54.90	54.80	-3	6,137	-0.05%
2021/07/19	13	55.17	5	55.04	55.20	8	6,115	0.13%
2021/07/15	11	54.09	7	53.94	54.10	4	6,054	0.07%
2021/07/13	11	54.55	1	54.10	54.20	10	5,909	0.17%
2021/07/12	0	0.00	1	55.20	55.00	-1	5,810	-0.02%
2021/07/09	8	55.63	20	55.30	55.40	-12	5,715	-0.21%
2021/07/08	4	56.13	13	56.50	56.40	-9	5,625	-0.16%
2021/07/07	17.2	55.93	2	56.50	55.80	15.2	5,586	0.27%
2021/07/06	43	57.95	22	58.72	57.00	21	5,419	0.39%
2021/07/05	9	57.67	7.7	57.70	57.70	1.3	4,804	0.03%
2021/07/02	11	52.80	14	53.09	52.50	-3	4,266	-0.07%
2021/06/30	1	51.20	10	51.25	51.10	-9	4,050	-0.22%
2021/06/29	0	0.00	7	50.63	50.70	-7	4,031	-0.17%
2021/06/25	0.1	50.50	0	0.00	50.20	0.1	4,092	0.00%
2021/06/24	0.2	50.68	0.1	50.60	50.40	0.1	4,122	0.00%
2021/06/22	10	50.60	0	0.00	50.50	10	4,089	0.24%
2021/06/21	5	49.98	0	0.00	50.20	5	4,041	0.12%
2021/06/18	10	50.35	0	0.00	50.00	10	3,990	0.25%
2021/06/16	0	0.00	2	51.00	50.90	-2	3,960	-0.05%
2021/06/15	3	50.53	0	51.00	50.70	3	3,979	0.07%
2021/06/11	0	0.00	5.1	50.80	50.80	-5.1	4,037	-0.13%
2021/06/10	7	50.49	2.8	50.57	50.40	4.2	4,074	0.10%
2021/06/09	1	50.50	0	0.00	50.40	1	4,105	0.02%
2021/06/07	6	50.38	6	50.88	51.00	0	4,101	0.00%
2021/06/04	0	0.00	3	51.20	51.30	-3	4,082	-0.07%
2021/06/03	12	51.20	0	0.00	51.30	12	4,097	0.29%
2021/06/01	1	52.10	0	0.00	51.90	1	4,110	0.02%
2021/05/31	0	0.00	12	51.90	51.90	-12	4,146	-0.29%
2021/05/28	1	51.40	3	51.63	51.60	-2	4,161	-0.05%
2021/05/27	0	0.00	16	50.99	51.90	-16	4,198	-0.38%
2021/05/26	0	0.00	4	50.58	50.70	-4	4,136	-0.10%
2021/05/25	3	49.90	0	0.00	50.00	3	4,141	0.07%
2021/05/24	0	0.00	3	49.40	49.30	-3	4,155	-0.07%
2021/05/21	7	49.63	0	0.00	49.45	7	4,222	0.17%
2021/05/20	10	50.50	0	0.00	49.40	10	4,210	0.24%
2021/05/18	0	0.00	2	49.00	49.20	-2	4,190	-0.05%
2021/05/17	2	47.60	0	0.00	47.45	2	4,212	0.05%
2021/05/14	0	0.00	5	48.15	48.35	-5	4,164	-0.12%
2021/05/13	7	46.50	2	48.05	47.35	5	4,140	0.12%
2021/05/12	0	0.00	2	47.70	47.50	-2	4,096	-0.05%
2021/05/11	6	50.33	10	49.45	49.20	-4	4,026	-0.10%
2021/05/10	5	50.90	0	0.00	51.20	5	3,950	0.13%
2021/05/04	2	49.60	1	49.75	49.65	1	4,141	0.02%
2021/05/03	1	50.90	0	0.00	50.30	1	4,201	0.02%
2021/04/29	1	51.40	1.6	52.10	51.50	-0.6	4,184	-0.01%
2021/04/28	1	51.10	3	51.37	51.60	-2	4,174	-0.05%
2021/04/27	0.1	49.95	8.2	50.05	50.20	-8.1	4,191	-0.19%
2021/04/23	0	0.00	1	50.10	49.50	-1	4,191	-0.02%
2021/04/22	1	49.50	2.8	49.62	49.50	-1.8	4,235	-0.04%
2021/04/21	0	0.00	7	49.10	49.00	-7	4,213	-0.17%
2021/04/20	5	48.20	1	48.25	48.55	4	4,224	0.09%
2021/04/16	4	47.50	0.2	47.50	47.80	3.8	4,303	0.09%
2021/04/15	0	0.00	0.2	47.35	47.55	-0.2	4,347	0.00%
2021/04/14	1	47.00	0	0.00	47.35	1	4,401	0.02%
2021/04/13	1	47.45	20	47.19	47.35	-19	4,410	-0.43%
2021/04/12	17	46.96	0	0.00	47.05	17	4,394	0.39%
2021/04/09	4	47.28	2	47.85	46.95	2	4,361	0.05%
2021/04/07	1	49.20	0	0.00	49.60	1	4,227	0.02%
2021/04/06	0	0.00	1.2	49.65	49.55	-1.2	4,215	-0.03%
2021/04/01	0	0.00	2	48.80	48.80	-2	4,201	-0.05%
2021/03/31	1	49.00	0	0.00	48.80	1	4,187	0.02%
2021/03/29	0	0.00	4.2	48.50	48.25	-4.2	4,161	-0.10%
2021/03/24	0	0.00	0.3	47.70	47.80	-0.3	4,144	-0.01%
2021/03/23	1	47.50	1	47.55	47.85	0	4,144	0.00%
2021/03/19	0	0.00	2	47.75	47.65	-2	4,178	-0.05%
2021/03/18	3	47.97	1	48.00	47.95	2	4,119	0.05%
2021/03/17	0	0.00	3.2	47.49	47.25	-3.2	4,149	-0.08%
2021/03/16	0	0.00	2	47.00	47.15	-2	4,130	-0.05%
2021/03/15	2	46.48	15	46.61	46.60	-13	4,179	-0.31%
2021/03/12	0	0.00	44	45.60	45.70	-44	4,183	-1.05%
2021/03/11	0	0.00	1	45.35	45.55	-1	4,250	-0.02%
2021/03/10	1.2	45.43	2	45.30	45.35	-0.8	4,328	-0.02%
2021/03/09	0	0.00	1	45.20	45.00	-1	4,402	-0.02%
2021/03/08	1	44.80	0	0.00	44.90	1	4,530	0.02%
2021/03/04	0	0.00	4.2	45.46	45.45	-4.2	5,108	-0.08%
2021/03/03	0	0.00	1	45.75	46.00	-1	5,155	-0.02%
2021/03/02	0	0.00	4	46.16	45.90	-4	5,204	-0.08%
2021/02/25	44	45.35	1	45.35	45.50	43	5,131	0.84%
2021/02/23	3	44.78	1	45.05	45.05	2	5,111	0.04%
2021/02/22	0	0.00	0.1	44.40	44.45	-0.1	5,069	0.00%
2021/02/19	1	44.10	0.3	44.25	44.30	0.7	5,072	0.01%
2021/02/18	1	44.45	1	44.50	44.45	0	5,068	0.00%
2021/02/17	0	0.00	1	44.45	44.20	-1	5,060	-0.02%
2021/02/05	1	43.60	2	43.80	43.50	-1	5,018	-0.02%
2021/02/03	0	0.00	1	43.80	43.95	-1	5,048	-0.02%
2021/02/01	0	0.00	4	42.93	43.10	-4	5,056	-0.08%
2021/01/29	1	43.00	3	43.00	43.00	-2	5,036	-0.04%
2021/01/27	0	0.00	4	44.51	44.60	-4	4,929	-0.08%
2021/01/26	2	44.90	2	44.78	44.70	0	4,896	0.00%
2021/01/25	2	44.28	18	44.53	45.60	-16	4,766	-0.34%
2021/01/22	2	43.45	6	43.41	43.45	-4	4,655	-0.09%
2021/01/21	0	0.00	7	43.26	42.90	-7	4,659	-0.15%
2021/01/20	12	42.88	0	0.00	42.80	12	4,669	0.26%
2021/01/19	7	43.49	0	0.00	43.30	7	4,594	0.15%
2021/01/18	0	0.00	7	43.43	43.45	-7	4,567	-0.15%
2021/01/15	0	0.00	3	43.78	43.50	-3	4,542	-0.07%
2021/01/13	4	43.54	1.8	43.49	43.60	2.2	4,567	0.05%
2021/01/12	2	43.85	0	0.00	43.65	2	4,539	0.04%
2021/01/11	0	0.00	9	43.77	43.85	-9	4,468	-0.20%
2021/01/07	1	43.35	4	42.98	43.30	-3	4,364	-0.07%
2021/01/06	0	0.00	1	42.80	42.75	-1	4,307	-0.02%
2021/01/05	1	42.65	1.1	42.79	42.90	-0.1	4,262	0.00%
2020/12/31	0	0.00	6	42.65	42.90	-6	4,239	-0.14%
2020/12/30	1	42.65	0	42.75	42.85	1	4,225	0.02%
2020/12/29	0	0.00	3	42.82	42.85	-3	4,201	-0.07%
2020/12/23	0.1	42.00	0	0.00	42.25	0.1	4,186	0.00%
2020/12/22	3	42.20	0	0.00	42.00	3	4,268	0.07%
2020/12/21	0	0.00	53	42.15	42.45	-53	4,374	-1.21%
2020/12/18	0	0.00	0.8	42.30	42.15	-0.8	4,440	-0.02%
2020/12/17	2	42.30	2.1	42.49	42.30	-0.1	4,440	0.00%
2020/12/16	2	42.60	2	42.50	42.80	0	4,477	0.00%
2020/12/15	0	0.00	3	42.12	42.05	-3	4,452	-0.07%
2020/12/14	0	0.00	3	42.25	42.45	-3	4,436	-0.07%
2020/12/10	1	42.15	0	0.00	42.20	1	4,401	0.02%
2020/12/09	0	0.00	2	42.43	42.15	-2	4,362	-0.05%
2020/12/08	0	0.00	3	41.87	42.05	-3	4,289	-0.07%
2020/12/07	4	41.90	2	41.75	41.90	2	4,231	0.05%
2020/12/04	5	41.50	5	41.70	41.75	0	4,172	0.00%
2020/12/03	3	41.20	5	41.30	41.30	-2	4,112	-0.05%
2020/12/02	8	41.66	0	0.00	41.60	8	4,056	0.20%
2020/12/01	26	41.85	2	41.90	41.80	24	3,975	0.60%
2020/11/30	10	42.30	13	41.60	42.65	-3	3,794	-0.08%
2020/11/27	5	40.40	3	40.60	40.65	2	3,365	0.06%
2020/11/26	7	40.17	0	0.00	40.35	7	3,292	0.21%
2020/11/25	1	39.95	0	0.00	40.00	1	3,288	0.03%
2020/11/23	1	40.15	5	40.25	40.15	-4	3,224	-0.12%
2020/11/20	23	40.08	0	0.00	40.05	23	3,209	0.72%
2020/11/19	29	40.34	0	0.00	40.30	29	3,208	0.90%
2020/11/18	0	0.00	2	40.45	40.50	-2	3,207	-0.06%
2020/11/17	5	40.46	0	0.00	40.35	5	3,212	0.16%
2020/11/16	1	40.25	0	0.00	40.30	1	3,259	0.03%
2020/11/10	0	0.00	2	40.00	40.00	-2	3,268	-0.06%
2020/11/09	2	39.63	0	0.00	39.80	2	3,261	0.06%
2020/11/05	0	0.00	1	39.30	39.25	-1	3,322	-0.03%
2020/11/03	0	0.00	1.7	39.18	39.10	-1.7	3,360	-0.05%
2020/11/02	1	38.90	0	0.00	38.85	1	3,375	0.03%
2020/10/30	1	39.05	0	0.00	38.80	1	3,430	0.03%
2020/10/27	0	0.00	1	39.60	39.50	-1	3,669	-0.03%
2020/10/20	0	0.00	2	39.20	39.15	-2	4,120	-0.05%
2020/10/19	1	39.05	0	0.00	39.05	1	4,211	0.02%
2020/10/16	2	39.38	1	39.55	39.45	1	4,327	0.02%
2020/10/14	1	39.35	1	39.55	39.35	0	4,539	0.00%
2020/10/13	1	39.40	0	0.00	39.65	1	4,704	0.02%
2020/10/08	1	39.40	2	39.73	39.75	-1	4,836	-0.02%
2020/10/07	1	39.40	0	0.00	39.30	1	4,867	0.02%
2020/09/30	3	38.88	0	0.00	38.90	3	4,992	0.06%
2020/09/25	3	37.73	0	0.00	37.95	3	5,089	0.06%
2020/09/24	3	37.95	20	38.00	37.75	-17	5,022	-0.34%
2020/09/23	4	38.40	0	0.00	38.55	4	4,941	0.08%
2020/09/22	1	38.75	0	0.00	38.75	1	4,864	0.02%
2020/09/21	1	39.60	0	0.00	39.15	1	4,844	0.02%
2020/09/17	1	39.80	0	0.00	39.80	1	4,823	0.02%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/15	2	39.70	0	0.00	39.95	2	4,831	0.04%
2020/09/11	2	39.93	0	0.00	40.00	2	4,915	0.04%
2020/09/08	10	40.00	0	0.00	40.00	10	4,956	0.20%
2020/09/07	1	40.15	3	40.05	40.10	-2	4,969	-0.04%
2020/09/04	1	40.00	0	0.00	40.40	1	4,988	0.02%
2020/09/01	1	40.60	0	0.00	40.35	1	5,006	0.02%
2020/08/31	0	0.00	18	41.55	41.10	-18	5,000	-0.36%
2020/08/28	0	0.00	1	41.25	41.45	-1	4,933	-0.02%
2020/08/27	0	0.00	3	41.55	41.50	-3	4,963	-0.06%
2020/08/25	3	41.40	0	0.00	41.50	3	4,974	0.06%
2020/08/24	2	40.53	0	0.00	41.00	2	5,052	0.04%
2020/08/21	2	40.38	6	40.68	40.30	-4	5,056	-0.08%
2020/08/20	32	40.18	0	0.00	40.10	32	5,022	0.64%
2020/08/19	5	41.32	8	41.21	41.00	-3	4,971	-0.06%
2020/08/18	8	40.57	0	0.00	40.55	8	4,897	0.16%
2020/08/17	1	40.65	10	40.70	40.70	-9	4,913	-0.18%
2020/08/14	3	40.35	0	0.00	40.55	3	4,894	0.06%
2020/08/13	14	40.63	0	0.00	40.50	14	4,885	0.29%
2020/08/12	11	40.32	1	40.35	40.60	10	4,865	0.21%
2020/08/11	11	40.35	2	40.38	40.35	9	4,835	0.19%
2020/08/07	1	39.90	0	0.00	39.95	1	4,815	0.02%
2020/08/06	1	40.20	0	0.00	40.25	1	4,828	0.02%
2020/08/05	1	39.90	0	0.00	40.25	1	4,817	0.02%
2020/08/04	0	0.00	1	39.75	40.15	-1	4,783	-0.02%
2020/08/03	7	39.51	0	0.00	39.50	7	4,718	0.15%
2020/07/31	19	39.98	0	0.00	39.90	19	4,649	0.41%
2020/07/30	11	43.25	1	43.50	43.50	10	4,432	0.23%
2020/07/28	0	0.00	3	43.50	43.60	-3	4,249	-0.07%
2020/07/27	1	43.90	2	43.90	44.25	-1	4,148	-0.02%
2020/07/24	1	44.25	15.5	44.39	44.50	-14.5	4,044	-0.36%
2020/07/22	0	0.00	2	44.50	44.50	-2	3,816	-0.05%
2020/07/21	0	0.00	5	44.03	44.15	-5	3,705	-0.13%
2020/07/20	2	43.40	7	43.64	43.80	-5	3,620	-0.14%
2020/07/17	0	0.00	9	43.12	43.25	-9	3,515	-0.26%
2020/07/16	0	0.00	5	42.27	42.30	-5	3,368	-0.15%
2020/07/13	1	41.80	7	41.66	41.80	-6	3,244	-0.18%
2020/07/09	0	0.00	1	41.20	41.30	-1	3,184	-0.03%
2020/07/08	0	0.00	1	41.00	41.15	-1	3,131	-0.03%
2020/07/03	0	0.00	8	40.84	40.80	-8	3,017	-0.27%
2020/07/02	0	0.00	2	40.10	40.55	-2	2,996	-0.07%
2020/07/01	2	39.75	0	0.00	39.85	2	2,986	0.07%
2020/06/30	1	39.40	0	0.00	39.25	1	2,976	0.03%
2020/06/22	1	39.20	0	0.00	39.10	1	2,951	0.03%
2020/06/19	0	0.00	4	39.05	38.80	-4	2,985	-0.13%
2020/06/18	2	39.00	0	0.00	39.00	2	2,910	0.07%
2020/06/17	0	0.00	2	39.10	39.00	-2	2,909	-0.07%
2020/06/16	5	39.00	0	0.00	39.00	5	3,001	0.17%
2020/06/15	6	38.86	1	39.35	38.80	5	3,126	0.16%
2020/06/12	2	39.40	0	0.00	39.30	2	3,166	0.06%
2020/06/11	5	40.00	1	40.10	39.95	4	3,240	0.12%
2020/06/10	0	0.00	2	40.58	40.65	-2	3,264	-0.06%
2020/06/08	0	0.00	5	40.54	40.60	-5	3,462	-0.14%
2020/06/04	0	0.00	5	40.30	40.30	-5	3,454	-0.14%
2020/05/28	5	39.35	0	0.00	39.20	5	3,415	0.15%
2020/05/26	0	0.00	5	39.45	39.35	-5	3,518	-0.14%
2020/05/25	0	0.00	1	38.90	38.90	-1	3,521	-0.03%
2020/05/22	1.1	38.65	0	0.00	38.60	1.1	3,543	0.03%
2020/05/14	10	38.88	6	39.00	39.05	4	3,608	0.11%
2020/05/13	0	0.00	6	39.64	39.25	-6	3,587	-0.17%
2020/05/11	5	38.95	16.2	38.90	38.80	-11.2	3,601	-0.31%
2020/05/08	1	38.35	0	0.00	38.50	1	3,581	0.03%
2020/05/07	2	38.28	5	38.35	38.20	-3	3,595	-0.08%
2020/05/06	1	38.05	0	0.00	38.00	1	3,597	0.03%
2020/05/05	8	38.05	5	38.35	38.10	3	3,603	0.08%
2020/05/04	5	37.70	0	0.00	38.00	5	3,603	0.14%
2020/04/30	4	38.78	5	38.95	38.95	-1	3,602	-0.03%
2020/04/29	0	0.00	1	38.45	38.65	-1	3,619	-0.03%
2020/04/28	0	0.00	1	38.20	38.10	-1	3,648	-0.03%
2020/04/27	0	0.00	1	37.85	37.90	-1	3,764	-0.03%
2020/04/21	1	37.30	0	0.00	37.15	1	3,770	0.03%
2020/04/17	0	0.00	1	37.70	37.75	-1	3,729	-0.03%
2020/04/15	0	0.00	6	37.51	37.45	-6	3,713	-0.16%
2020/04/14	1	37.30	0	0.00	37.25	1	3,748	0.03%
2020/04/09	1	36.35	1	36.30	36.35	0	3,795	0.00%
2020/04/07	0	0.00	2	36.33	36.05	-2	3,770	-0.05%
2020/04/06	1	35.90	0	0.00	36.20	1	3,737	0.03%
2020/03/31	0	0.00	2	35.35	35.50	-2	3,674	-0.05%
2020/03/27	1	35.35	0	0.00	35.35	1	3,661	0.03%
2020/03/26	0	0.00	11	35.28	35.80	-11	3,664	-0.30%
2020/03/25	1.9	34.34	8	34.98	34.65	-6.1	3,681	-0.17%
2020/03/24	1	33.85	14	33.74	33.50	-13	3,656	-0.36%
2020/03/23	1	32.45	0	0.00	31.65	1	3,641	0.03%
2020/03/20	6	32.58	5	33.45	33.25	1	3,645	0.03%
2020/03/19	1	33.45	1	33.00	31.45	0	3,558	0.00%
2020/03/18	3	35.03	3	35.10	34.90	0	3,434	0.00%
2020/03/17	2	35.88	0	0.00	35.10	2	3,354	0.06%
2020/03/16	7	36.80	0	0.00	36.45	7	3,232	0.22%
2020/03/13	5	35.70	15	36.02	37.60	-10	3,164	-0.32%
2020/03/12	5	37.80	5	38.10	37.40	0	3,026	0.00%
2020/03/11	0	0.00	1	38.35	38.30	-1	2,912	-0.03%
2020/03/09	5	38.30	0	0.00	38.30	5	2,872	0.17%
2020/03/06	0	0.00	1	39.00	39.05	-1	2,824	-0.04%
2020/03/05	0	0.00	0	38.90	39.10	0	2,784	0.00%
2020/02/27	3	38.60	0	0.00	38.80	3	2,942	0.10%
2020/02/25	4	38.85	0	0.00	38.90	4	2,890	0.14%
2020/02/21	0	0.00	7	39.23	39.15	-7	2,913	-0.24%
2020/02/13	3	38.97	0	0.00	39.00	3	3,251	0.09%
2020/02/12	0	0.00	20.2	38.62	38.85	-20.2	3,230	-0.63%
2020/02/10	0	0.00	12.9	38.16	38.25	-12.9	3,223	-0.40%
2020/02/07	5	38.10	0	0.00	38.10	5	3,241	0.15%
2020/02/03	0	0.00	5	37.90	37.85	-5	3,350	-0.15%
2020/01/16	15	39.07	0	0.00	39.05	15	3,316	0.45%
2020/01/14	0	0.00	1	38.80	38.80	-1	3,388	-0.03%
2020/01/13	1	38.50	5	38.40	38.55	-4	3,448	-0.12%
2020/01/10	5	38.00	0	0.00	38.15	5	3,472	0.14%
2020/01/09	1	38.00	0	0.00	37.95	1	3,478	0.03%
2020/01/08	6.8	38.07	0	0.00	38.00	6.8	3,499	0.19%
2020/01/03	0	0.00	5	39.10	39.15	-5	3,618	-0.14%
2019/12/23	0	0.00	1	39.05	39.45	-1	3,789	-0.03%
2019/12/20	0	0.00	11	39.03	39.10	-11	3,783	-0.29%
2019/12/18	0	0.00	5	39.05	39.05	-5	3,732	-0.13%
2019/12/16	0	0.00	1	38.70	38.60	-1	3,654	-0.03%
2019/12/13	0	0.00	1	38.70	38.60	-1	3,649	-0.03%
2019/12/12	3	38.53	0	0.00	38.60	3	3,631	0.08%
2019/12/11	0	0.00	1	38.45	38.45	-1	3,633	-0.03%
2019/12/10	0	0.00	2	38.30	38.30	-2	3,639	-0.05%
2019/12/09	0	0.00	1	38.10	38.20	-1	3,642	-0.03%
2019/12/03	0	0.00	5	37.80	37.75	-5	3,606	-0.14%
2019/12/02	5	37.90	0	0.00	37.85	5	3,601	0.14%
2019/11/29	1	37.80	2	37.80	37.95	-1	3,597	-0.03%
2019/11/26	1	38.15	1	38.10	37.75	0	3,604	0.00%
2019/11/25	1	38.25	0	0.00	38.20	1	3,358	0.03%
2019/11/21	3.2	38.18	0	0.00	38.15	3.2	3,330	0.10%
2019/11/20	0	0.00	1	38.50	38.60	-1	3,287	-0.03%
2019/11/19	2	38.15	1	38.45	38.30	1	3,290	0.03%
2019/11/18	1	38.30	0	0.00	38.50	1	3,362	0.03%
2019/11/14	7	38.44	1	38.45	38.50	6	3,474	0.17%
2019/11/13	0	0.00	11	39.77	39.00	-11	3,496	-0.31%
2019/11/11	2	38.08	6	38.32	38.30	-4	3,323	-0.12%
2019/11/07	1	38.10	0	0.00	38.35	1	3,328	0.03%
2019/11/06	0	0.00	5	38.50	38.45	-5	3,310	-0.15%
2019/11/05	1	38.10	1	38.45	38.45	0	3,330	0.00%
2019/11/04	1	38.20	0	0.00	38.45	1	3,332	0.03%
2019/10/31	2	38.45	0	0.00	38.60	2	3,352	0.06%
2019/10/30	0	0.00	1	38.40	38.40	-1	3,311	-0.03%
2019/10/28	5	38.05	4	38.10	38.10	1	3,250	0.03%
2019/10/25	0	0.00	2	38.18	38.20	-2	3,219	-0.06%
2019/10/24	3	37.72	1	38.10	37.90	2	3,173	0.06%
2019/10/23	0	0.00	3	37.75	37.95	-3	3,118	-0.10%
2019/10/22	5	37.30	1	37.60	37.25	4	3,087	0.13%
2019/10/21	8	37.29	2	37.68	37.25	6	3,045	0.20%
2019/10/18	2	37.30	1	37.55	37.05	1	2,983	0.03%
2019/10/17	1	37.25	0	0.00	37.65	1	2,921	0.03%
2019/10/16	2	36.95	5	37.02	37.35	-3	2,896	-0.10%
2019/10/15	2	36.73	0	0.00	36.90	2	2,876	0.07%
2019/10/14	2	37.08	0	0.00	37.00	2	2,843	0.07%
2019/10/09	7	36.92	0	0.00	36.75	7	2,781	0.25%
2019/10/08	5	37.33	0	0.00	37.50	5	2,706	0.18%
2019/10/07	19	37.82	3	37.80	37.90	16	2,643	0.61%
2019/10/04	2	38.10	0	0.00	38.30	2	2,580	0.08%
2019/10/03	5	38.05	0	0.00	38.25	5	2,558	0.20%
2019/10/02	6	38.35	0	0.00	38.30	6	2,545	0.24%
2019/09/25	3	38.57	0	0.00	38.65	3	2,520	0.12%
2019/09/23	0.2	39.20	2	39.50	39.20	-1.8	2,449	-0.08%
2019/09/20	1	39.55	0	0.00	39.55	1	2,494	0.04%
2019/09/19	2	39.38	0	0.00	39.50	2	2,472	0.08%
2019/09/11	0	0.00	4	39.50	39.60	-4	2,525	-0.16%
2019/09/03	6	39.00	0	0.00	38.90	6	2,568	0.23%
2019/08/30	0	0.00	5	39.75	39.75	-5	2,584	-0.19%
2019/08/27	0	0.00	5	38.40	38.55	-5	2,604	-0.19%
2019/08/26	1	37.80	2	37.85	37.90	-1	2,587	-0.04%
2019/08/23	1	38.40	0	0.00	38.50	1	2,586	0.04%
2019/08/22	0	0.00	3	38.55	38.40	-3	2,589	-0.12%
2019/08/20	10	37.97	1	38.30	38.30	9	2,684	0.34%
2019/08/16	2	40.20	0	0.00	40.15	2	2,539	0.08%
2019/08/15	2	39.75	0	0.00	39.75	2	2,473	0.08%
2019/08/14	5	40.50	0	0.00	40.45	5	2,404	0.21%
2019/08/13	1	40.45	0	0.00	40.35	1	2,366	0.04%
2019/08/06	5	39.81	5	40.50	40.20	0	2,347	0.00%
2019/08/05	5	40.30	0	0.00	40.25	5	2,346	0.21%
2019/08/02	4	40.68	0	0.00	40.60	4	2,391	0.17%
2019/07/31	4	41.08	0	0.00	41.20	4	2,429	0.16%
2019/07/23	1	41.10	0	0.00	41.50	1	2,575	0.04%
2019/07/22	4	41.30	0	0.00	41.30	4	2,563	0.16%
2019/07/15	1	41.40	0	0.00	41.50	1	2,553	0.04%
2019/07/12	2	41.20	0	0.00	41.40	2	2,547	0.08%
2019/07/11	0	0.00	7	41.34	41.45	-7	2,544	-0.28%
2019/07/09	1	40.85	0	0.00	40.85	1	2,541	0.04%
2019/07/03	0	0.00	1	40.85	40.90	-1	2,576	-0.04%
2019/07/02	0	0.00	1	40.50	40.70	-1	2,599	-0.04%
2019/07/01	1	40.45	0	0.00	40.40	1	2,604	0.04%
2019/06/24	0.3	40.20	0	0.00	40.25	0.3	2,584	0.01%
2019/06/21	0	0.00	1	40.35	40.20	-1	2,584	-0.04%
2019/06/14	0	0.00	1	39.75	39.70	-1	2,515	-0.04%
2019/06/05	0	0.00	1	39.25	38.95	-1	2,549	-0.04%
2019/06/04	2	38.95	0	0.00	38.80	2	2,559	0.08%
2019/05/27	0	0.00	3	38.45	38.45	-3	2,640	-0.11%
2019/05/24	10	38.40	10	38.15	38.45	0	2,633	0.00%
2019/05/23	7	38.54	0	0.00	38.50	7	2,633	0.27%
2019/05/20	0	0.00	1	39.30	39.15	-1	2,629	-0.04%
2019/05/15	1	39.05	0	0.00	39.05	1	2,619	0.04%
2019/05/10	0	0.00	3	39.70	39.90	-3	2,599	-0.12%
2019/05/09	5	40.05	0	0.00	40.15	5	2,540	0.20%
2019/05/08	0	0.00	1	40.05	40.30	-1	2,476	-0.04%
2019/05/06	0	0.00	203	40.52	40.70	-203	2,413	-8.41%	大賣/鉅額交易
2019/05/03	0	0.00	10	41.50	41.55	-10	2,358	-0.42%
2019/05/02	387	41.30	180	41.37	41.35	207	2,357	8.78%	大買/大賣/鉅額交易
2019/04/24	0	0.00	16	40.50	40.60	-16	2,305	-0.69%
2019/04/19	0	0.00	14	40.40	40.40	-14	2,333	-0.60%
2019/04/17	0	0.00	0.6	40.40	40.60	-0.6	2,387	-0.03%
2019/04/16	0.1	40.15	0	0.00	40.30	0.1	2,392	0.00%
2019/04/10	0.1	40.30	1	40.45	40.55	-0.9	2,462	-0.04%
2019/04/09	0	0.00	2	40.35	40.70	-2	2,454	-0.08%
2019/04/01	2	40.45	0	0.00	40.70	2	2,412	0.08%
2019/03/22	0	0.00	1	40.00	39.90	-1	2,509	-0.04%
2019/03/20	0	39.75	0	0.00	39.95	0	2,514	0.00%
2019/03/18	0	0.00	1	39.75	39.85	-1	2,499	-0.04%
2019/03/14	0	0.00	1	39.25	39.20	-1	2,461	-0.04%
2019/03/12	0	0.00	0.8	39.00	39.10	-0.8	2,522	-0.03%
2019/03/08	2	38.43	4	38.56	38.80	-2	2,577	-0.08%
2019/03/07	0	0.00	1	38.70	38.70	-1	2,649	-0.04%
2019/03/06	0	0.00	1	38.90	39.15	-1	2,605	-0.04%
2019/03/05	1	38.65	0	0.00	38.80	1	2,607	0.04%
2019/03/04	4	39.00	0	0.00	39.20	4	2,580	0.16%
2019/02/27	0	0.00	10	39.70	39.80	-10	2,507	-0.40%
2019/02/26	2	39.43	0	0.00	39.65	2	2,455	0.08%
2019/02/25	0	0.00	6	39.46	39.60	-6	2,420	-0.25%
2019/02/22	0	0.00	2	39.45	39.45	-2	2,432	-0.08%
2019/02/21	0	0.00	20	39.05	38.95	-20	2,438	-0.82%
2019/02/20	0.1	38.85	0	0.00	38.90	0.1	2,422	0.00%
2019/02/18	2	38.80	0	0.00	38.80	2	2,449	0.08%
2019/02/15	0	38.80	2	38.88	38.80	-2	2,504	-0.08%
2019/02/12	20	38.40	0	0.00	38.60	20	2,553	0.78%
2019/01/28	5	38.85	9	38.90	39.00	-4	2,603	-0.15%
2019/01/24	0	0.00	1	38.60	38.45	-1	2,643	-0.04%
2019/01/22	1	38.00	0	0.00	38.10	1	2,678	0.04%
2019/01/11	0	0.00	1	38.15	38.15	-1	2,845	-0.04%
2019/01/10	1	38.00	0	0.00	38.00	1	2,843	0.04%
2019/01/08	0	0.00	7	37.55	37.30	-7	2,840	-0.25%
2019/01/02	0	0.00	1	37.15	37.00	-1	3,190	-0.03%
2018/12/28	10	36.90	0	0.00	36.95	10	3,276	0.31%
2018/12/19	2	36.00	0.1	36.10	36.00	1.9	3,602	0.05%
2018/12/17	1	36.60	0	0.00	36.60	1	3,566	0.03%
2018/12/13	0	0.00	0.1	36.65	36.60	-0.1	3,668	0.00%
2018/12/10	0.1	36.55	0	0.00	36.55	0.1	3,841	0.00%
2018/12/07	1	36.70	0	0.00	36.70	1	3,869	0.03%
2018/12/06	2	36.55	0.5	36.60	36.50	1.5	3,886	0.04%
2018/11/29	1	37.65	0	0.00	37.65	1	3,806	0.03%
2018/11/28	1	37.50	1	37.50	37.70	0	3,818	0.00%
2018/11/27	30	37.20	0	0.00	37.20	30	3,846	0.78%
2018/11/23	0	0.00	1.8	36.89	37.00	-1.8	3,900	-0.05%
2018/11/21	3	36.67	0	0.00	36.65	3	3,991	0.08%
2018/11/16	1	36.90	0	0.00	37.05	1	4,079	0.02%
2018/11/15	0	0.00	2	37.00	36.95	-2	4,110	-0.05%
2018/11/14	0	0.00	1	36.45	37.10	-1	4,127	-0.02%
2018/11/09	4	35.85	0	0.00	35.80	4	4,190	0.10%
2018/11/08	8	36.56	0	0.00	36.50	8	4,173	0.19%
2018/11/07	0	0.00	2	36.73	36.75	-2	4,211	-0.05%
2018/11/06	5	36.82	0	0.00	36.50	5	4,207	0.12%
2018/11/02	2	37.50	7	37.61	37.70	-5	4,218	-0.12%
2018/11/01	11	37.35	3	36.95	37.45	8	4,308	0.19%
2018/10/31	6	36.13	11	36.21	36.75	-5	4,292	-0.12%
2018/10/29	1	35.75	0.6	35.75	35.60	0.4	4,332	0.01%
2018/10/25	1	35.90	1	36.00	35.80	0	4,490	0.00%
2018/10/23	1	36.60	1	36.65	36.70	0	4,525	0.00%
2018/10/22	1	36.65	1	36.60	36.60	0	4,563	0.00%
2018/10/19	1	36.95	0	0.00	37.05	1	4,559	0.02%
2018/10/18	2	37.23	1	37.05	37.05	1	4,580	0.02%
2018/10/17	1	37.55	0	0.00	37.35	1	4,588	0.02%
2018/10/16	0	0.00	40	37.40	37.30	-40	4,628	-0.86%
2018/10/15	40.1	37.35	0	0.00	37.25	40.1	4,693	0.85%
2018/10/12	0.1	37.60	0	0.00	37.25	0.1	4,718	0.00%
2018/10/11	2	36.78	0	0.00	37.75	2	4,671	0.04%
2018/10/08	1	38.50	0	0.00	38.70	1	4,453	0.02%
2018/10/05	3	38.58	0	0.00	38.95	3	4,377	0.07%
2018/10/04	1	38.65	24	38.46	38.85	-23	4,357	-0.53%
2018/10/03	2	39.00	0	0.00	39.10	2	4,315	0.05%
2018/10/02	1	39.75	0.2	40.10	39.75	0.8	4,298	0.02%
2018/10/01	1	41.70	10	41.45	40.95	-9	4,278	-0.21%
2018/09/19	1	37.95	1	37.80	37.90	0	4,310	0.00%
2018/09/18	0	0.00	1	37.60	37.55	-1	4,367	-0.02%
2018/09/17	0	0.00	3	38.07	37.80	-3	4,472	-0.07%
2018/09/14	4	37.76	0	0.00	37.75	4	4,509	0.09%
2018/09/13	1	37.40	1.1	37.32	37.50	-0.1	4,548	0.00%
2018/09/12	1	37.20	0	0.00	37.20	1	4,585	0.02%
2018/09/11	0	0.00	1	37.25	37.70	-1	4,623	-0.02%
2018/09/10	2	37.25	1	37.05	37.30	1	4,705	0.02%
2018/09/07	4	37.84	0	0.00	37.65	4	4,725	0.08%
2018/09/06	4	38.40	0	0.00	38.25	4	4,714	0.08%
2018/09/05	5	38.55	0	0.00	38.55	5	4,684	0.11%
2018/09/04	1	38.65	0	0.00	38.90	1	4,662	0.02%
2018/09/03	22	38.65	0	0.00	38.75	22	4,697	0.47%
2018/08/31	10	38.50	0	0.00	38.90	10	4,706	0.21%
2018/08/29	0	0.00	0.3	39.30	39.30	-0.3	4,727	-0.01%
2018/08/28	0	0.00	11	39.12	39.40	-11	4,775	-0.23%
2018/08/27	1	38.65	3	38.60	38.70	-2	4,866	-0.04%
2018/08/24	0.1	38.60	6	38.20	38.50	-5.9	4,882	-0.12%
2018/08/22	6	38.18	0	0.00	38.15	6	5,002	0.12%
2018/08/21	2	38.50	0	0.00	38.65	2	4,977	0.04%
2018/08/20	2	38.40	0	0.00	38.25	2	4,973	0.04%
2018/08/17	5	38.85	0	0.00	38.80	5	4,962	0.10%
2018/08/13	0	0.00	1	40.45	40.50	-1	4,957	-0.02%
2018/08/10	1	40.60	0	0.00	40.50	1	4,972	0.02%
2018/08/08	2	40.75	1	41.25	40.90	1	5,104	0.02%
2018/08/03	4	40.80	2	40.80	40.85	2	5,178	0.04%
2018/08/01	0	0.00	2	41.70	41.75	-2	5,246	-0.04%
2018/07/31	0	0.00	3	41.67	42.45	-3	5,295	-0.06%
2018/07/30	1	41.00	0	0.00	41.25	1	5,270	0.02%
2018/07/26	1	40.85	0	0.00	41.50	1	5,410	0.02%
2018/07/24	2	43.65	0	0.00	43.65	2	5,344	0.04%
2018/07/17	0	0.00	1	44.10	44.10	-1	5,219	-0.02%
2018/07/13	0	0.00	1	43.95	44.00	-1	5,227	-0.02%
2018/07/12	4	43.30	0	0.00	43.80	4	5,189	0.08%
2018/07/09	2	42.95	0	0.00	42.90	2	5,022	0.04%
2018/07/06	0	0.00	58	42.90	42.85	-58	5,047	-1.15%
2018/06/27	1	43.20	0	0.00	43.20	1	4,950	0.02%
2018/06/22	0	0.00	11	43.83	43.85	-11	4,705	-0.23%
2018/06/19	0	0.00	2	43.78	43.90	-2	4,550	-0.04%
2018/06/15	1	42.95	0	0.00	43.00	1	4,421	0.02%
2018/06/14	1	43.40	0	0.00	43.40	1	4,362	0.02%
2018/06/12	2	43.85	1	43.85	43.80	1	4,366	0.02%
2018/06/07	10	43.90	10	44.36	44.45	0	4,332	0.00%
2018/06/06	0	0.00	2	43.85	44.30	-2	4,301	-0.05%
2018/06/04	1	43.05	11	43.51	43.85	-10	4,222	-0.24%
2018/06/01	2	42.90	0	0.00	43.00	2	4,115	0.05%
2018/05/31	0	0.00	33	43.43	43.50	-33	4,080	-0.81%
2018/05/28	0	0.00	1	43.00	43.10	-1	4,010	-0.02%
2018/05/25	0	0.00	1.5	43.03	43.00	-1.5	4,068	-0.04%
2018/05/24	1	42.65	2	42.75	42.80	-1	4,077	-0.02%
2018/05/23	0	0.00	3	42.70	42.60	-3	4,129	-0.07%
2018/05/22	0	0.00	3	42.80	42.80	-3	4,110	-0.07%
2018/05/21	0	0.00	0.4	42.70	42.80	-0.4	4,195	-0.01%
2018/05/17	0	0.00	2	42.60	42.50	-2	4,397	-0.05%
2018/05/16	11	42.30	1	42.25	42.50	10	4,500	0.22%
2018/05/15	0	0.00	10	42.00	42.00	-10	4,478	-0.22%
2018/05/14	1	42.00	11	41.71	41.75	-10	4,591	-0.22%
2018/05/11	0	0.00	1	41.35	41.50	-1	4,647	-0.02%
2018/05/10	0	0.00	1	41.30	41.45	-1	4,747	-0.02%
2018/05/09	0	0.00	6	41.23	41.30	-6	4,706	-0.13%
2018/05/08	0	0.00	1	41.00	41.00	-1	4,704	-0.02%
2018/05/07	11	40.97	1	41.25	40.45	10	4,653	0.21%
2018/05/04	1	40.75	0	0.00	40.75	1	4,581	0.02%
2018/05/03	0	0.00	5	39.85	40.20	-5	4,451	-0.11%
2018/05/02	2	40.00	6	39.98	40.00	-4	4,428	-0.09%
2018/04/30	0	0.00	10	40.05	40.05	-10	4,422	-0.23%
2018/04/27	0	0.00	4	39.31	39.70	-4	4,424	-0.09%
2018/04/26	2	38.85	3	38.83	38.80	-1	4,443	-0.02%
2018/04/25	8	38.56	0	0.00	38.80	8	4,458	0.18%
2018/04/19	0	0.00	1	40.00	40.05	-1	4,409	-0.02%
2018/04/16	0	0.00	4	39.39	39.40	-4	4,339	-0.09%
2018/04/13	1	39.35	3	39.37	39.40	-2	4,367	-0.05%
2018/04/11	5	39.09	10	39.15	39.15	-5	4,349	-0.11%
2018/04/10	0	0.00	4	38.90	38.95	-4	4,344	-0.09%
2018/04/09	1	38.30	1	38.30	38.40	0	4,315	0.00%
2018/04/02	3	38.37	4	38.36	38.25	-1	4,260	-0.02%
2018/03/30	28	38.32	1	38.30	38.30	27	4,294	0.63%
2018/03/27	0	0.00	1.3	37.70	37.70	-1.3	4,196	-0.03%
2018/03/26	3	37.45	0	0.00	37.60	3	4,186	0.07%
2018/03/23	0	0.00	2	37.40	37.65	-2	4,201	-0.05%
2018/03/22	0.2	38.15	1	38.15	38.15	-0.8	4,191	-0.02%
2018/03/21	3.2	37.99	0	0.00	38.15	3.2	4,272	0.07%
2018/03/20	1	37.80	0	0.00	37.75	1	4,320	0.02%
2018/03/16	0	37.95	0	0.00	37.85	0	4,343	0.00%
2018/03/12	1	37.40	0	0.00	37.50	1	4,297	0.02%
2018/03/09	1	37.70	3	37.72	37.55	-2	4,314	-0.05%
2018/03/07	4	36.95	0	0.00	36.95	4	4,383	0.09%
2018/03/06	0	0.00	0.3	36.95	36.90	-0.3	4,406	-0.01%
2018/03/05	3	37.07	0	0.00	36.80	3	4,529	0.07%
2018/03/01	3	37.00	0	0.00	37.10	3	4,486	0.07%
2018/02/27	6	37.45	0	0.00	37.50	6	4,453	0.13%
2018/02/23	2	37.00	0	0.00	37.05	2	4,381	0.05%
2018/02/22	1	36.65	0	0.00	36.65	1	4,358	0.02%
2018/02/21	16	36.29	0	0.00	36.70	16	4,342	0.37%
2018/02/12	17	35.79	0	0.00	35.80	17	4,233	0.40%
2018/02/08	2	36.50	0	0.00	36.50	2	3,947	0.05%
2018/02/07	4	37.01	0	0.00	37.00	4	3,802	0.11%
2018/02/06	5	36.70	0	0.00	36.70	5	3,695	0.14%
2018/02/05	2	37.75	0	0.00	37.90	2	3,472	0.06%
2018/02/02	4	38.66	0	0.00	38.50	4	3,341	0.12%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/30	0	0.00	4	39.88	39.80	-4	3,267	-0.12%
2018/01/24	20	39.55	0	0.00	39.70	20	3,206	0.62%
2018/01/23	11	39.60	20	39.80	39.70	-9	3,212	-0.28%
2018/01/22	2	39.83	0	0.00	39.85	2	3,171	0.06%
2018/01/19	2	40.15	0	0.00	40.20	2	3,146	0.06%
2018/01/18	0	0.00	1	40.50	40.35	-1	3,094	-0.03%
2018/01/17	0	0.00	11	40.40	40.35	-11	3,099	-0.35%
2018/01/15	2	39.88	0	0.00	40.05	2	3,056	0.07%
2018/01/09	0	0.00	1	40.50	40.05	-1	3,113	-0.03%
2018/01/05	1	39.95	2	39.95	39.95	-1	3,167	-0.03%
2018/01/04	10	39.90	0	0.00	39.95	10	3,267	0.31%