大聯大 (3702)-統一-中壢券商分點個股進出

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
88.7
漲跌
▼0.6
漲幅
-0.67%
成交量
14,731張
產業
上市電子通路類股▼2.00%
898人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/04/19	2	86.80	1	86.80	88.70	1	10,163	0.01%
2024/04/18	2	89.80	6	90.93	89.30	-4	9,968	-0.04%
2024/04/17	1	91.30	4	91.35	92.40	-3	9,978	-0.03%
2024/04/16	5	89.48	2	90.00	89.60	3	9,949	0.03%
2024/04/15	0	0.00	4	92.15	91.10	-4	9,846	-0.04%
2024/04/12	0	0.00	1	91.00	91.60	-1	9,806	-0.01%
2024/04/11	2	90.45	0	0.00	91.00	2	9,853	0.02%
2024/04/09	2	89.85	0	0.00	89.70	2	9,885	0.02%
2024/04/08	8	89.85	0	0.00	89.90	8	9,939	0.08%
2024/04/03	2	92.10	0	0.00	91.70	2	9,835	0.02%
2024/04/02	2	92.60	1.1	93.90	93.00	0.9	9,840	0.01%
2024/04/01	6	92.78	2	93.05	92.50	4	9,840	0.04%
2024/03/29	4	94.35	4	95.75	95.90	0	9,768	0.00%
2024/03/28	1	96.00	1	95.20	96.00	0	9,508	0.00%
2024/03/27	0	0.00	14	93.99	95.60	-14	9,446	-0.15%
2024/03/26	2	88.90	0	0.00	89.90	2	9,369	0.02%
2024/03/25	0	0.00	3	89.40	89.50	-3	9,474	-0.03%
2024/03/22	3.1	89.99	0	0.00	89.20	3.1	9,602	0.03%
2024/03/21	2	90.10	0	0.00	90.90	2	9,726	0.02%
2024/03/20	1	89.40	2	90.55	90.00	-1	9,777	-0.01%
2024/03/19	0	0.00	1	93.50	91.00	-1	9,744	-0.01%
2024/03/18	2	92.00	1	93.00	92.50	1	9,521	0.01%
2024/03/15	4.1	88.17	1	92.10	92.10	3.1	9,342	0.03%
2024/03/14	10.1	88.62	1	88.75	85.70	9.1	8,740	0.10%
2024/03/13	1	97.30	1	95.70	95.20	0	8,494	0.00%
2024/03/08	0	0.00	0.2	97.70	97.30	-0.2	8,303	0.00%
2024/03/07	3	92.13	6.4	95.21	96.20	-3.4	7,988	-0.04%
2024/03/06	1	94.30	1	91.70	92.80	0	7,767	0.00%
2024/03/05	1	85.20	0	0.00	87.60	1	7,797	0.01%
2024/03/04	4	87.65	0	0.00	86.70	4	7,743	0.05%
2024/02/27	1	92.60	3	92.50	91.70	-2	7,786	-0.03%
2024/02/20	0	0.00	0.2	92.25	94.00	-0.2	8,111	0.00%
2024/02/19	0	0.00	3	88.10	89.00	-3	8,077	-0.04%
2024/02/01	0	0.00	1	89.20	88.70	-1	8,317	-0.01%
2024/01/25	0	0.00	0.8	89.80	89.00	-0.8	8,640	-0.01%
2024/01/24	0	0.00	0.2	90.20	89.90	-0.2	8,852	0.00%
2024/01/22	0	0.00	0.2	89.20	89.60	-0.2	8,933	0.00%
2024/01/19	1	86.30	2	86.00	86.70	-1	8,907	-0.01%
2024/01/18	0	0.00	4	86.83	86.80	-4	8,900	-0.04%
2024/01/17	0	0.00	1.1	85.85	86.50	-1.1	8,815	-0.01%
2024/01/16	0	0.00	1	83.60	84.30	-1	8,651	-0.01%
2024/01/15	1	81.90	0.3	82.30	82.40	0.7	8,581	0.01%
2024/01/11	4.1	80.64	0	0.00	81.70	4.1	8,635	0.05%
2024/01/10	0	0.00	6	81.77	82.00	-6	8,669	-0.07%
2024/01/09	2	81.80	0	0.00	81.80	2	8,690	0.02%
2024/01/05	1	80.10	0.2	81.10	81.40	0.8	8,737	0.01%
2024/01/04	0	0.00	1	81.60	81.60	-1	8,655	-0.01%
2023/12/29	0	0.00	1	81.90	81.60	-1	8,620	-0.01%
2023/12/25	0	0.00	3	82.10	82.50	-3	8,668	-0.03%
2023/12/22	0	0.00	1.1	82.50	83.40	-1.1	8,653	-0.01%
2023/12/21	0	0.00	1	81.90	81.90	-1	8,493	-0.01%
2023/12/20	0	0.00	0	81.50	80.60	0	8,331	0.00%
2023/12/19	0	0.00	1	80.00	81.20	-1	8,153	-0.01%
2023/12/18	3	81.60	1	80.50	81.30	2	7,981	0.03%
2023/12/15	1.1	80.08	0	0.00	80.20	1.1	7,837	0.01%
2023/12/13	0	0.00	1	84.40	85.00	-1	7,575	-0.01%
2023/12/12	1.1	83.80	1.5	83.40	83.30	-0.5	7,609	-0.01%
2023/12/11	0	0.00	3.2	80.50	80.70	-3.2	7,522	-0.04%
2023/12/08	0	0.00	0.1	78.60	79.20	-0.1	7,481	0.00%
2023/12/07	0	0.00	0.2	78.90	78.90	-0.2	7,484	0.00%
2023/12/04	2	74.50	6	74.60	75.00	-4	7,273	-0.05%
2023/11/30	0	0.00	0.1	76.00	77.60	-0.1	7,090	0.00%
2023/11/29	0	0.00	1	75.10	76.50	-1	6,829	-0.01%
2023/11/28	0	0.00	1	74.70	75.10	-1	6,737	-0.01%
2023/11/27	0	0.00	4	73.60	74.00	-4	6,676	-0.06%
2023/11/23	2	72.50	0	0.00	71.90	2	6,556	0.03%
2023/11/22	0	0.00	1	71.90	72.50	-1	6,518	-0.02%
2023/11/17	1	72.40	2.2	73.41	71.20	-1.2	6,498	-0.02%
2023/11/16	1.1	69.77	3	69.73	69.60	-1.9	6,275	-0.03%
2023/11/15	2	69.80	1	69.30	69.50	1	6,226	0.02%
2023/11/14	1	71.40	17	70.76	70.70	-16	6,161	-0.26%
2023/11/13	0.1	71.70	4	72.40	71.10	-3.9	6,145	-0.06%
2023/11/10	0	0.00	26	71.41	72.20	-26	6,076	-0.43%
2023/11/09	2	73.00	9	73.27	73.50	-7	6,113	-0.11%
2023/11/03	0.1	71.10	4	71.40	70.90	-3.9	6,058	-0.06%
2023/11/02	4.1	73.18	0	0.00	72.80	4.1	5,917	0.07%
2023/11/01	0.1	74.10	1.1	73.95	74.10	-1	5,786	-0.02%
2023/10/31	1	71.70	4.1	70.83	71.60	-3.1	5,603	-0.05%
2023/10/27	0	0.00	0.6	68.67	68.80	-0.6	5,462	-0.01%
2023/10/24	0	0.00	1	67.70	67.70	-1	5,581	-0.02%
2023/10/20	0	0.00	1	68.00	67.80	-1	5,922	-0.02%
2023/10/18	0	0.00	2	66.20	67.00	-2	6,176	-0.03%
2023/10/16	0	0.00	1	67.90	68.10	-1	6,249	-0.02%
2023/10/11	1	65.10	1	64.70	64.80	0	6,265	0.00%
2023/10/06	0	0.00	3	62.83	63.00	-3	6,240	-0.05%
2023/10/05	2	61.60	1	61.40	61.50	1	6,219	0.02%
2023/10/03	1	61.50	1	60.60	61.60	0	6,165	0.00%
2023/09/28	1	60.10	2.2	59.96	60.60	-1.2	6,078	-0.02%
2023/09/27	1	59.50	2	59.55	60.00	-1	6,091	-0.02%
2023/09/26	0	0.00	1	59.80	60.00	-1	6,178	-0.02%
2023/09/22	0	0.00	1	58.60	59.50	-1	6,134	-0.02%
2023/09/21	2.2	58.88	4.1	58.80	59.30	-1.9	6,071	-0.03%
2023/09/20	1.1	59.65	15.1	59.73	59.60	-14	6,051	-0.23%
2023/09/19	0.6	59.20	2	59.50	59.40	-1.4	5,985	-0.02%
2023/09/18	3.3	59.62	0	0.00	59.50	3.3	5,945	0.06%
2023/09/15	4	59.10	1	59.60	59.50	3	5,888	0.05%
2023/09/14	0	0.00	10	57.90	58.20	-10	5,765	-0.17%
2023/09/08	0	0.00	2	57.00	56.60	-2	5,779	-0.03%
2023/09/07	1	56.40	1	56.80	56.70	0	5,796	0.00%
2023/09/06	0	0.00	17	55.96	56.40	-17	5,762	-0.30%
2023/09/04	0.2	54.50	1	54.80	54.80	-0.8	5,702	-0.01%
2023/09/01	3	54.33	0	0.00	54.40	3	5,709	0.05%
2023/08/30	0.6	53.70	0	0.00	53.70	0.6	5,618	0.01%
2023/08/25	0	0.00	3	54.43	54.70	-3	5,735	-0.05%
2023/08/24	4	53.53	0	0.00	53.40	4	5,692	0.07%
2023/08/18	0	0.00	1	53.00	53.70	-1	5,628	-0.02%
2023/08/17	1	52.00	0	0.00	52.80	1	5,642	0.02%
2023/08/16	0	0.00	7	51.93	52.50	-7	5,653	-0.12%
2023/08/14	1	52.00	4	51.75	52.00	-3	5,640	-0.05%
2023/08/09	1	50.30	0	0.00	51.20	1	5,527	0.02%
2023/08/08	0	0.00	1	50.70	51.00	-1	5,505	-0.02%
2023/08/04	1	49.60	1	50.20	49.95	0	5,440	0.00%
2023/08/02	1	49.85	1	49.70	49.95	0	5,402	0.00%
2023/08/01	0	0.00	3	50.20	50.40	-3	5,379	-0.06%
2023/07/31	0	0.00	1	50.20	50.40	-1	5,398	-0.02%
2023/07/28	2	49.93	3	50.57	50.30	-1	5,366	-0.02%
2023/07/26	25.1	49.49	0	0.00	49.15	25.1	5,170	0.49%
2023/07/25	16	50.26	0	0.00	50.10	16	5,066	0.32%
2023/07/24	2	56.10	5	56.60	56.80	-3	4,749	-0.06%
2023/07/21	6	56.97	0	0.00	57.10	6	4,552	0.13%
2023/07/19	0	0.00	8	57.20	57.80	-8	4,274	-0.19%
2023/07/18	0	0.00	4	59.00	59.00	-4	4,157	-0.10%
2023/07/07	0	0.00	1	55.60	56.10	-1	3,881	-0.03%
2023/07/05	3	56.40	0	0.00	56.90	3	3,862	0.08%
2023/07/04	0	0.00	1	56.30	56.20	-1	3,809	-0.03%
2023/07/03	0	0.00	6	54.97	55.00	-6	3,697	-0.16%
2023/06/20	2	54.30	0	0.00	54.50	2	3,755	0.05%
2023/06/16	0	0.00	1	54.50	54.70	-1	3,660	-0.03%
2023/06/15	0	0.00	1	54.50	54.40	-1	3,596	-0.03%
2023/06/14	1	54.70	0	0.00	54.40	1	3,611	0.03%
2023/06/13	0	0.00	21	54.31	54.40	-21	3,636	-0.58%
2023/06/12	1	53.30	0	0.00	53.90	1	3,612	0.03%
2023/06/09	3	53.50	0	0.00	53.60	3	3,676	0.08%
2023/06/07	0	0.00	17	53.20	53.20	-17	3,759	-0.45%
2023/06/02	0	0.00	2	53.40	53.40	-2	3,842	-0.05%
2023/06/01	0	0.00	50	52.90	53.30	-50	3,831	-1.30%
2023/05/31	0	0.00	2	52.85	53.20	-2	3,822	-0.05%
2023/05/29	0	0.00	1	53.00	53.00	-1	3,719	-0.03%
2023/05/09	1	49.95	1	50.20	50.00	0	3,339	0.00%
2023/05/08	0	0.00	3	50.03	50.20	-3	3,372	-0.09%
2023/05/05	1	50.50	1	50.10	50.30	0	3,369	0.00%
2023/05/04	0	0.00	2	50.10	50.20	-2	3,389	-0.06%
2023/04/25	1	50.00	0	0.00	49.80	1	3,402	0.03%
2023/04/24	0	0.00	4	49.85	49.75	-4	3,395	-0.12%
2023/04/21	2	49.65	0	0.00	49.65	2	3,412	0.06%
2023/04/18	0	0.00	5	50.50	50.50	-5	3,376	-0.15%
2023/04/07	8	50.64	0	0.00	50.40	8	3,316	0.24%
2023/03/31	0	0.00	5	50.20	50.20	-5	3,294	-0.15%
2023/03/30	6	49.84	0	0.00	50.00	6	3,469	0.17%
2023/03/29	0	49.95	0	0.00	49.80	0	3,642	0.00%
2023/03/23	4	48.55	0	0.00	48.65	4	4,313	0.09%
2023/03/22	0	0.00	6	48.75	48.80	-6	4,337	-0.14%
2023/03/21	0.7	48.30	0	0.00	48.25	0.7	4,397	0.02%
2023/03/20	1	48.05	0	0.00	48.10	1	4,414	0.02%
2023/03/17	8	48.11	0	0.00	48.10	8	4,426	0.18%
2023/03/16	3.3	48.40	0	0.00	47.95	3.3	4,382	0.08%
2023/03/15	0	0.00	6	49.03	48.75	-6	4,336	-0.14%
2023/03/14	9	48.50	0	0.00	48.30	9	4,333	0.21%
2023/03/13	5	48.70	3	49.20	49.00	2	4,270	0.05%
2023/03/09	1	49.75	1	49.85	49.75	0	4,197	0.00%
2023/03/08	0	0.00	1	50.30	50.60	-1	4,205	-0.02%
2023/03/06	0	0.00	2	49.95	50.00	-2	4,211	-0.05%
2023/03/01	0	0.00	2	49.50	48.75	-2	4,263	-0.05%
2023/02/14	0.2	49.10	0	0.00	49.05	0.2	4,352	0.00%
2023/02/10	0	0.00	0.1	49.00	49.00	-0.1	4,361	0.00%
2023/02/06	0	0.00	1	49.55	49.45	-1	4,363	-0.02%
2023/02/03	2	49.15	0.1	49.60	49.30	1.9	4,317	0.04%
2023/02/01	1	47.85	0	0.00	48.45	1	4,253	0.02%
2023/01/13	0.3	47.25	70	47.30	47.25	-69.7	4,274	-1.63%
2023/01/12	6	47.22	0	0.00	47.10	6	4,365	0.14%
2023/01/11	5	47.50	0	0.00	47.40	5	4,418	0.11%
2023/01/04	3	47.75	0	0.00	47.55	3	4,688	0.06%
2023/01/03	17	47.84	0	0.00	47.85	17	4,761	0.36%
2022/12/30	0	0.00	3	48.30	48.10	-3	4,762	-0.06%
2022/12/29	5.1	47.30	0	0.00	48.25	5.1	4,750	0.11%
2022/12/28	5	47.20	0	0.00	47.85	5	4,735	0.11%
2022/12/22	0	0.00	60	48.02	48.05	-60	5,029	-1.19%
2022/12/21	10	46.70	0	0.00	47.30	10	4,913	0.20%
2022/12/20	20	47.51	5	47.35	47.30	15	4,741	0.32%
2022/12/16	25	46.95	0	0.00	48.45	25	4,426	0.56%
2022/12/15	5	47.40	0	0.00	47.65	5	4,309	0.12%
2022/12/13	10	47.15	0	0.00	47.35	10	4,448	0.22%
2022/12/12	0	0.00	10	48.20	48.75	-10	4,469	-0.22%
2022/12/09	2	48.20	41	48.10	48.50	-39	4,607	-0.85%
2022/12/08	0	0.00	20	47.80	47.75	-20	4,615	-0.43%
2022/12/06	20.5	47.78	0	0.00	47.55	20.5	4,609	0.44%
2022/12/02	20	48.20	0	0.00	48.50	20	4,650	0.43%
2022/12/01	10	48.15	0	0.00	48.40	10	4,668	0.21%
2022/11/30	0	0.00	4	47.81	48.50	-4	4,656	-0.09%
2022/11/29	2	47.00	0	0.00	47.25	2	4,600	0.04%
2022/11/25	5	47.00	0	0.00	46.90	5	4,630	0.11%
2022/11/24	0	0.00	0.1	47.15	47.20	-0.1	4,620	0.00%
2022/11/21	0	0.00	5	46.10	46.10	-5	4,596	-0.11%
2022/11/18	5	46.00	1	45.85	45.85	4	4,596	0.09%
2022/11/17	5	46.45	0	0.00	46.35	5	4,585	0.11%
2022/11/16	12	46.87	0	0.00	47.05	12	4,563	0.26%
2022/11/15	3	46.55	0	0.00	47.00	3	4,557	0.07%
2022/11/11	1	46.50	0	0.00	46.65	1	4,535	0.02%
2022/11/09	0	0.00	1	46.20	46.30	-1	4,594	-0.02%
2022/11/08	1	45.50	0	0.00	45.75	1	4,597	0.02%
2022/10/28	0	0.00	0.3	44.20	44.25	-0.3	4,558	-0.01%
2022/10/25	1	43.90	0	0.00	44.25	1	4,645	0.02%
2022/10/21	20	45.40	0	0.00	45.20	20	4,610	0.43%
2022/10/18	20	45.50	0	0.00	45.60	20	4,484	0.45%
2022/10/05	1	47.45	0	0.00	47.30	1	4,916	0.02%
2022/10/03	2	45.55	2	45.95	45.85	0	4,897	0.00%
2022/09/28	5	46.52	0	0.00	46.10	5	4,769	0.10%
2022/09/26	1	46.80	0	0.00	46.85	1	4,697	0.02%
2022/09/23	23	47.55	0	0.00	47.40	23	4,628	0.50%
2022/09/22	25.1	48.26	0	0.00	48.20	25.1	4,619	0.54%
2022/09/21	10	49.30	0	0.00	49.05	10	4,510	0.22%
2022/09/19	1	49.35	0	0.00	50.00	1	4,355	0.02%
2022/09/16	2	50.00	0	0.00	50.10	2	4,290	0.05%
2022/09/08	0	0.00	0.2	52.20	52.30	-0.2	4,634	-0.01%
2022/09/01	0	0.00	1	51.10	50.70	-1	4,844	-0.02%
2022/08/29	0	0.00	6	51.00	50.50	-6	5,086	-0.12%
2022/08/22	0	0.00	5	50.60	50.40	-5	5,942	-0.08%
2022/08/18	6	50.11	0	0.00	49.90	6	6,153	0.10%
2022/08/16	0	0.00	2	52.00	51.70	-2	6,438	-0.03%
2022/08/12	0	0.00	35	51.50	51.40	-35	6,570	-0.53%
2022/08/10	0	0.00	53	51.17	51.10	-53	6,653	-0.80%
2022/08/08	0	0.00	50	51.12	51.30	-50	6,689	-0.75%
2022/08/03	1	49.85	0	0.00	50.10	1	6,774	0.01%
2022/08/02	2	49.60	0	0.00	50.20	2	6,790	0.03%
2022/08/01	0	0.00	5	50.84	50.50	-5	6,749	-0.07%
2022/07/19	0	0.00	0.5	48.65	48.60	-0.5	6,472	-0.01%
2022/07/18	0	0.00	400	51.65	52.80	-400	6,297	-6.35%	大賣/鉅額交易
2022/07/15	402	51.60	0	0.00	51.80	402	6,149	6.54%	大買/鉅額交易
2022/07/04	2	53.40	0	0.00	53.50	2	5,896	0.03%
2022/07/01	15	53.87	0	0.00	53.90	15	5,936	0.25%
2022/06/27	0	0.00	1	56.00	55.80	-1	5,916	-0.02%
2022/06/21	6	55.70	10	55.60	55.40	-4	5,848	-0.07%
2022/06/20	1	54.90	0	0.00	54.40	1	5,920	0.02%
2022/06/17	0	0.00	10	56.30	56.30	-10	5,758	-0.17%
2022/06/13	10	57.20	5	56.80	56.80	5	5,604	0.09%
2022/06/08	0	0.00	1	57.60	57.20	-1	5,379	-0.02%
2022/06/07	0	0.00	1	57.40	56.90	-1	5,333	-0.02%
2022/06/06	1	57.00	1	57.10	57.00	0	5,224	0.00%
2022/06/02	2	55.70	3	56.37	56.10	-1	5,140	-0.02%
2022/06/01	0	0.00	10	55.30	55.40	-10	5,120	-0.20%
2022/05/31	10	53.50	0	0.00	52.80	10	4,955	0.20%
2022/05/30	0	0.00	0.3	55.20	54.40	-0.3	4,711	-0.01%
2022/05/26	0	0.00	5	55.80	55.90	-5	4,473	-0.11%
2022/05/25	3	56.47	3	57.30	56.10	0	4,402	0.00%
2022/05/24	2	56.80	64	56.33	56.20	-62	4,249	-1.46%
2022/05/23	0	0.00	32	55.97	55.80	-32	4,110	-0.78%
2022/05/20	0	0.00	98	56.14	56.00	-98	4,080	-2.40%
2022/05/18	0	0.00	5	53.90	54.60	-5	3,952	-0.13%
2022/05/17	5	54.30	0	0.00	54.30	5	3,945	0.13%
2022/05/16	0	0.00	1	54.30	54.10	-1	3,938	-0.03%
2022/05/11	21	52.60	0	0.00	52.80	21	4,020	0.52%
2022/05/10	11	52.15	0	0.00	53.00	11	3,994	0.28%
2022/05/09	25	53.26	0	0.00	53.00	25	3,972	0.63%
2022/05/06	15	53.73	0	0.00	54.40	15	3,996	0.38%
2022/05/05	0	0.00	30	54.40	54.40	-30	4,056	-0.74%
2022/05/03	11	53.85	0	0.00	53.90	11	4,114	0.27%
2022/04/29	1	53.90	0	0.00	54.30	1	4,149	0.02%
2022/04/28	0	0.00	3	53.40	54.20	-3	4,209	-0.07%
2022/04/27	5	53.30	10	53.50	53.30	-5	4,221	-0.12%
2022/04/25	10	54.95	7	54.70	54.70	3	4,310	0.07%
2022/04/22	5	55.50	0	0.00	56.10	5	4,303	0.12%
2022/04/15	45	56.23	2	56.40	56.20	43	4,652	0.92%
2022/04/14	0	0.00	16	56.55	56.40	-16	4,672	-0.34%
2022/04/12	7	55.54	1	55.80	55.50	6	4,727	0.13%
2022/04/11	2	55.80	0	0.00	56.00	2	4,751	0.04%
2022/04/08	0	0.00	1	55.70	56.00	-1	4,779	-0.02%
2022/04/07	65	55.90	0	0.00	55.50	65	4,784	1.36%
2022/04/01	1	55.80	0	0.00	56.20	1	4,743	0.02%
2022/03/31	5	56.00	0	0.00	56.00	5	4,760	0.11%
2022/03/30	5	56.10	0	0.00	56.40	5	4,771	0.10%
2022/03/29	5	56.00	0	0.00	56.40	5	4,789	0.10%
2022/03/28	10	55.82	0	0.00	56.20	10	4,808	0.21%
2022/03/25	5	56.56	0	0.00	56.70	5	4,822	0.10%
2022/03/23	11	56.66	0	0.00	56.30	11	4,912	0.22%
2022/03/21	1	57.90	0	0.00	58.20	1	4,776	0.02%
2022/03/18	0	0.00	51	57.52	58.50	-51	4,765	-1.07%
2022/03/16	2	56.70	0	0.00	56.90	2	4,641	0.04%
2022/03/15	21	56.14	0	0.00	56.40	21	4,629	0.45%
2022/03/14	2	57.10	1	57.00	57.20	1	4,597	0.02%
2022/03/11	1	56.90	1	57.10	57.20	0	4,601	0.00%
2022/03/09	0	0.00	16	56.19	56.10	-16	4,570	-0.35%
2022/03/08	5	55.50	0	0.00	55.60	5	4,550	0.11%
2022/03/07	10	56.05	0	0.00	56.10	10	4,497	0.22%
2022/03/03	5	56.70	0	0.00	56.90	5	4,648	0.11%
2022/03/02	5	56.90	0	0.00	56.90	5	4,619	0.11%
2022/03/01	15	56.50	0.6	56.50	56.70	14.4	4,574	0.31%
2022/02/25	7	55.40	0	0.00	55.70	7	4,518	0.15%
2022/02/24	3	55.20	9	55.23	55.70	-6	4,479	-0.13%
2022/02/22	1.5	55.60	5	55.38	56.00	-3.5	4,427	-0.08%
2022/02/21	1	56.10	0	55.90	55.90	1	4,442	0.02%
2022/02/18	6	55.70	0	0.00	55.90	6	4,563	0.13%
2022/02/15	1	56.40	1	55.80	55.50	0	4,535	0.00%
2022/02/14	2	56.05	0	0.00	55.80	2	4,485	0.04%
2022/02/11	1	56.10	0	0.00	56.10	1	4,438	0.02%
2022/02/10	2	55.40	0	0.00	55.60	2	4,358	0.05%
2022/02/07	0.3	54.50	24	54.84	55.10	-23.7	4,275	-0.56%
2022/01/24	0.1	53.50	6	53.70	54.40	-5.9	4,159	-0.14%
2022/01/21	10.1	54.20	15	54.17	54.30	-4.9	4,133	-0.12%
2022/01/20	0	0.00	15	54.72	54.70	-15	4,094	-0.37%
2022/01/18	3	54.07	9	54.30	54.50	-6	4,028	-0.15%
2022/01/17	1	53.40	15	53.50	53.50	-14	3,949	-0.35%
2022/01/14	25	53.10	6	53.42	53.40	19	4,013	0.47%
2022/01/13	5	53.70	7	53.59	53.90	-2	3,994	-0.05%
2022/01/12	5	54.00	7	53.70	53.60	-2	3,977	-0.05%
2022/01/11	4	53.05	7	53.17	53.20	-3	3,898	-0.08%
2022/01/07	6	51.80	0	0.00	51.70	6	3,814	0.16%
2022/01/05	10	51.60	1	51.60	51.80	9	3,781	0.24%
2022/01/04	18	52.03	1	51.80	51.90	17	3,756	0.45%
2022/01/03	5	52.10	0	0.00	52.30	5	3,738	0.13%
2021/12/30	7	52.67	15	53.00	52.60	-8	3,721	-0.21%
2021/12/28	2	52.00	0	0.00	52.20	2	3,706	0.05%
2021/12/27	0	0.00	0.3	51.60	51.90	-0.3	3,716	-0.01%
2021/12/24	10	51.20	0	0.00	51.20	10	3,706	0.27%
2021/12/23	1	51.00	0	0.00	50.90	1	3,712	0.03%
2021/12/22	6	50.72	0	0.00	50.70	6	3,689	0.16%
2021/12/17	6	50.50	0	0.00	50.80	6	3,575	0.17%
2021/12/15	4	50.38	0	0.00	50.50	4	3,506	0.11%
2021/12/14	2	50.50	1	50.30	50.50	1	3,531	0.03%
2021/12/13	3	50.70	0	0.00	50.60	3	3,523	0.09%
2021/12/10	1	50.60	0	0.00	50.40	1	3,512	0.03%
2021/12/09	3	50.10	0	0.00	50.20	3	3,500	0.09%
2021/11/29	0.3	49.80	0	0.00	49.95	0.3	3,298	0.01%
2021/11/26	1	50.00	0	0.00	50.00	1	3,292	0.03%
2021/11/22	0	0.00	6	51.00	51.00	-6	3,299	-0.18%
2021/11/19	0	0.00	6	50.33	50.50	-6	3,306	-0.18%
2021/11/18	7	50.10	0	0.00	50.10	7	3,273	0.21%
2021/11/17	12	51.00	0	0.00	50.50	12	3,221	0.37%
2021/11/12	1	51.90	0	0.00	52.10	1	3,240	0.03%
2021/10/21	0	0.00	0.4	50.40	50.40	-0.4	4,493	-0.01%
2021/10/19	0	0.00	1	50.20	50.60	-1	4,489	-0.02%
2021/10/12	0	0.00	5	49.15	49.35	-5	4,622	-0.11%
2021/10/07	0	0.00	5	48.35	48.50	-5	4,726	-0.11%
2021/10/05	0	0.00	5	47.10	47.55	-5	4,859	-0.10%
2021/10/01	0	0.00	1	48.00	48.05	-1	5,005	-0.02%
2021/09/27	1	48.80	0	0.00	48.70	1	6,662	0.02%
2021/09/17	0	0.00	1	48.80	48.90	-1	6,676	-0.01%
2021/09/10	0.2	48.35	0	0.00	48.40	0.2	6,835	0.00%
2021/09/08	1	47.40	0	0.00	47.50	1	6,945	0.01%
2021/09/07	0	0.00	2	47.70	47.80	-2	6,939	-0.03%
2021/09/06	0	0.00	1	47.95	47.80	-1	6,956	-0.01%
2021/09/03	1	48.10	0	0.00	48.15	1	6,950	0.01%
2021/09/01	1	48.00	0	0.00	48.10	1	6,957	0.01%
2021/08/27	1	47.70	0	0.00	47.65	1	6,936	0.01%
2021/08/24	5	47.65	1	47.45	47.65	4	6,947	0.06%
2021/08/20	10.3	46.74	2	46.70	46.55	8.3	6,993	0.12%
2021/08/18	1	47.10	0	0.00	47.60	1	7,026	0.01%
2021/08/16	10	46.95	0	0.00	47.40	10	6,916	0.14%
2021/08/13	0.3	48.05	0	0.00	47.90	0.3	6,827	0.00%
2021/08/12	5	48.50	0	0.00	48.35	5	6,804	0.07%
2021/08/11	12	49.08	10	49.20	48.85	2	6,673	0.03%
2021/08/10	3	55.60	0	0.00	55.10	3	6,273	0.05%
2021/08/05	0	0.00	1	55.90	56.20	-1	6,078	-0.02%
2021/08/04	11	55.40	0	0.00	55.50	11	6,119	0.18%
2021/07/19	0	0.00	0.4	55.20	55.20	-0.4	6,115	-0.01%
2021/07/16	2	54.20	1	54.20	54.40	1	6,090	0.02%
2021/07/15	1	54.00	0	0.00	54.10	1	6,054	0.02%
2021/07/13	1	54.60	4	54.35	54.20	-3	5,909	-0.05%
2021/07/09	3	55.30	9	55.24	55.40	-6	5,715	-0.10%
2021/07/08	2	56.20	6	56.23	56.40	-4	5,625	-0.07%
2021/07/07	15	56.42	10	56.25	55.80	5	5,586	0.09%
2021/07/06	32	58.01	12	57.65	57.00	20	5,419	0.37%
2021/07/05	16	57.70	9	57.68	57.70	7	4,804	0.15%
2021/07/02	3	52.77	0	0.00	52.50	3	4,266	0.07%
2021/06/30	0	0.00	0.7	51.00	51.10	-0.7	4,050	-0.02%
2021/06/25	2	50.30	0	0.00	50.20	2	4,092	0.05%
2021/06/21	1.2	49.70	0	0.00	50.20	1.2	4,041	0.03%
2021/06/18	4	51.00	0	0.00	50.00	4	3,990	0.10%
2021/06/11	0	0.00	1	51.10	50.80	-1	4,037	-0.02%
2021/06/03	0	0.00	3	51.00	51.30	-3	4,097	-0.07%
2021/06/01	10	52.05	0	0.00	51.90	10	4,110	0.24%
2021/05/31	5	51.80	1	51.40	51.90	4	4,146	0.10%
2021/05/27	0	0.00	0	50.50	51.90	0	4,198	0.00%
2021/05/25	0	0.00	20	49.85	50.00	-20	4,141	-0.48%
2021/05/24	0	0.00	0.1	49.40	49.30	-0.1	4,155	0.00%
2021/05/19	1	50.50	31	50.29	50.00	-30	4,196	-0.71%
2021/05/18	0	0.00	151	48.76	49.20	-151	4,190	-3.60%	大賣/鉅額交易
2021/05/17	1	47.05	0	0.00	47.45	1	4,212	0.02%
2021/05/14	0	0.00	0.3	48.20	48.35	-0.3	4,164	-0.01%
2021/05/13	20	46.00	10	47.25	47.35	10	4,140	0.24%
2021/05/12	70	48.23	0	0.00	47.50	70	4,096	1.71%
2021/05/11	80	49.47	10	50.10	49.20	70	4,026	1.74%
2021/05/07	0	0.00	60	50.72	50.90	-60	4,013	-1.49%
2021/05/05	10	49.50	0	0.00	50.00	10	4,033	0.25%
2021/05/04	30	49.58	0	0.00	49.65	30	4,141	0.72%
2021/05/03	23	50.73	0.3	50.30	50.30	22.7	4,201	0.54%
2021/04/29	17	51.36	1	51.20	51.50	16	4,184	0.38%
2021/04/28	31	51.39	0	0.00	51.60	31	4,174	0.74%
2021/04/27	0	0.00	33	50.01	50.20	-33	4,191	-0.79%
2021/04/26	0	0.00	51	50.15	49.95	-51	4,197	-1.22%
2021/04/23	1	49.75	0	0.00	49.50	1	4,191	0.02%
2021/04/22	0	0.00	20	49.35	49.50	-20	4,235	-0.47%
2021/04/21	0	0.00	42	49.10	49.00	-42	4,213	-1.00%
2021/04/20	10	48.20	10	48.20	48.55	0	4,224	0.00%
2021/04/14	10	47.05	0	0.00	47.35	10	4,401	0.23%
2021/04/13	10	47.15	0	0.00	47.35	10	4,410	0.23%
2021/04/12	10	46.80	0	0.00	47.05	10	4,394	0.23%
2021/04/09	102	47.25	5	47.64	46.95	97	4,361	2.22%	大買/
2021/04/08	0	0.00	2	49.35	49.50	-2	4,206	-0.05%
2021/04/06	0	0.00	1	49.70	49.55	-1	4,215	-0.02%
2021/04/01	4	49.04	3	48.98	48.80	1	4,201	0.02%
2021/03/30	21	48.40	22	48.23	48.75	-1	4,141	-0.02%
2021/03/29	0	0.00	3	48.02	48.25	-3	4,161	-0.07%
2021/03/26	0	0.00	3	48.20	47.95	-3	4,136	-0.07%
2021/03/19	2	47.60	0	0.00	47.65	2	4,178	0.05%
2021/03/18	1	47.95	3	47.75	47.95	-2	4,119	-0.05%
2021/03/17	14	47.51	13	47.45	47.25	1	4,149	0.02%
2021/03/16	5	46.90	0	0.00	47.15	5	4,130	0.12%
2021/03/15	4	46.61	1	46.50	46.60	3	4,179	0.07%
2021/03/12	0	0.00	1	45.35	45.70	-1	4,183	-0.02%
2021/03/11	0	0.00	0.4	45.50	45.55	-0.4	4,250	-0.01%
2021/03/09	0.3	44.90	0	0.00	45.00	0.3	4,402	0.01%
2021/03/03	3	45.85	1	46.20	46.00	2	5,155	0.04%
2021/03/02	1	46.10	4	45.95	45.90	-3	5,204	-0.06%
2021/02/26	0	0.00	5	45.15	45.35	-5	5,188	-0.10%
2021/02/25	0	0.00	8	45.40	45.50	-8	5,131	-0.16%
2021/02/24	8	45.15	0	0.00	45.05	8	5,126	0.16%
2021/02/23	10	44.45	13	45.08	45.05	-3	5,111	-0.06%
2021/02/22	5.2	44.45	0	0.00	44.45	5.2	5,069	0.10%
2021/02/19	3	44.05	1	44.10	44.30	2	5,072	0.04%
2021/02/17	0	0.00	1	44.30	44.20	-1	5,060	-0.02%
2021/02/05	2	43.55	0	0.00	43.50	2	5,018	0.04%
2021/02/01	0	0.00	10	43.03	43.10	-10	5,056	-0.20%
2021/01/29	1	44.10	0	0.00	43.00	1	5,036	0.02%
2021/01/27	0	0.00	7	44.40	44.60	-7	4,929	-0.14%
2021/01/26	14.1	45.03	4	44.66	44.70	10.1	4,896	0.21%
2021/01/25	0	0.00	2	45.25	45.60	-2	4,766	-0.04%
2021/01/21	0	0.00	10	43.20	42.90	-10	4,659	-0.21%
2021/01/20	0	0.00	1	43.30	42.80	-1	4,669	-0.02%
2021/01/19	0	0.00	1	43.25	43.30	-1	4,594	-0.02%
2021/01/18	0.3	43.35	0	0.00	43.45	0.3	4,567	0.01%
2021/01/14	0	0.00	1	43.70	43.60	-1	4,584	-0.02%
2021/01/12	0	0.00	5	44.00	43.65	-5	4,539	-0.11%
2021/01/08	1	43.40	0	0.00	43.60	1	4,424	0.02%
2021/01/07	1	43.45	4	43.15	43.30	-3	4,364	-0.07%
2021/01/05	2	42.80	0	0.00	42.90	2	4,262	0.05%
2021/01/04	0	0.00	5	42.90	42.80	-5	4,250	-0.12%
2020/12/31	1	42.70	0	0.00	42.90	1	4,239	0.02%
2020/12/30	0	0.00	1	42.80	42.85	-1	4,225	-0.02%
2020/12/28	2	42.75	54	42.80	42.75	-52	4,203	-1.24%
2020/12/25	0	0.00	30	42.45	42.55	-30	4,195	-0.72%
2020/12/24	0	0.00	4	42.30	42.30	-4	4,177	-0.10%
2020/12/23	30	41.75	2	42.25	42.25	28	4,186	0.67%
2020/12/21	7	41.90	59	42.17	42.45	-52	4,374	-1.19%
2020/12/18	0	0.00	2	42.38	42.15	-2	4,440	-0.05%
2020/12/17	0	0.00	8	42.51	42.30	-8	4,440	-0.18%
2020/12/16	0	0.00	5	42.33	42.80	-5	4,477	-0.11%
2020/12/15	1	42.20	9	42.17	42.05	-8	4,452	-0.18%
2020/12/14	1.5	42.43	38	42.50	42.45	-36.5	4,436	-0.82%
2020/12/11	35	42.04	4	42.00	42.40	31	4,415	0.70%
2020/12/10	0	0.00	4	42.21	42.20	-4	4,401	-0.09%
2020/12/09	10.2	42.34	1	42.50	42.15	9.2	4,362	0.21%
2020/12/08	2	41.85	13	41.82	42.05	-11	4,289	-0.26%
2020/12/07	2	41.75	1	41.70	41.90	1	4,231	0.02%
2020/12/04	2	41.65	44	41.69	41.75	-42	4,172	-1.01%
2020/12/03	11	41.20	3	41.30	41.30	8	4,112	0.19%
2020/12/02	41	41.47	0	0.00	41.60	41	4,056	1.01%
2020/12/01	35	41.91	15	41.97	41.80	20	3,975	0.50%
2020/11/30	22	41.20	4	41.56	42.65	18	3,794	0.47%
2020/11/27	0	0.00	5	40.45	40.65	-5	3,365	-0.15%
2020/11/26	37	40.20	0	0.00	40.35	37	3,292	1.12%
2020/11/25	20	40.10	0	0.00	40.00	20	3,288	0.61%
2020/11/24	21	40.20	5	40.10	40.10	16	3,236	0.49%
2020/11/23	15	40.18	0	0.00	40.15	15	3,224	0.47%
2020/11/20	5	40.05	0	0.00	40.05	5	3,209	0.16%
2020/11/19	6	40.38	1	40.55	40.30	5	3,208	0.16%
2020/11/18	8	40.54	0	0.00	40.50	8	3,207	0.25%
2020/11/17	0	0.00	5	40.45	40.35	-5	3,212	-0.16%
2020/11/16	11	40.26	2	40.28	40.30	9	3,259	0.28%
2020/11/13	0	0.00	5	40.15	40.05	-5	3,297	-0.15%
2020/11/10	1	39.80	0	0.00	40.00	1	3,268	0.03%
2020/11/09	3	39.70	0	0.00	39.80	3	3,261	0.09%
2020/11/06	1	39.40	0	0.00	39.40	1	3,267	0.03%
2020/11/03	0	0.00	0.1	39.15	39.10	-0.1	3,360	0.00%
2020/11/02	5	39.10	0	0.00	38.85	5	3,375	0.15%
2020/10/19	0	0.00	0.4	39.05	39.05	-0.4	4,211	-0.01%
2020/10/08	0.2	39.50	0	0.00	39.75	0.2	4,836	0.00%
2020/10/06	0	0.00	50	38.99	39.35	-50	4,921	-1.02%
2020/09/30	0	0.00	2	38.90	38.90	-2	4,992	-0.04%
2020/09/28	0	0.00	3	38.60	38.60	-3	5,062	-0.06%
2020/09/25	13	37.74	0	0.00	37.95	13	5,089	0.26%
2020/09/24	35	37.93	0	0.00	37.75	35	5,022	0.70%
2020/09/23	46	38.23	0	0.00	38.55	46	4,941	0.93%
2020/09/22	2	38.75	1	38.85	38.75	1	4,864	0.02%
2020/09/21	16	39.24	0	0.00	39.15	16	4,844	0.33%
2020/09/18	1	39.65	0	0.00	39.80	1	4,845	0.02%
2020/09/17	1	39.70	0	0.00	39.80	1	4,823	0.02%
2020/09/16	2	39.93	0	0.00	39.90	2	4,833	0.04%
2020/09/15	1	39.80	0	0.00	39.95	1	4,831	0.02%
2020/09/10	10	40.00	0	0.00	40.15	10	4,911	0.20%
2020/09/09	1	39.85	0	0.00	40.30	1	4,927	0.02%
2020/09/08	2	39.98	0	0.00	40.00	2	4,956	0.04%
2020/09/04	2	40.00	0	0.00	40.40	2	4,988	0.04%
2020/08/27	0	0.00	1	41.40	41.50	-1	4,963	-0.02%
2020/08/25	1	41.50	0	0.00	41.50	1	4,974	0.02%
2020/08/21	0.3	40.30	0	0.00	40.30	0.3	5,056	0.01%
2020/08/20	1	39.95	0	0.00	40.10	1	5,022	0.02%
2020/08/19	1	41.00	0.5	41.00	41.00	0.5	4,971	0.01%
2020/08/14	0	0.00	9	40.50	40.55	-9	4,894	-0.18%
2020/08/13	1	40.50	4	40.55	40.50	-3	4,885	-0.06%
2020/08/11	5	40.20	0	0.00	40.35	5	4,835	0.10%
2020/08/10	3	39.97	2	40.00	40.00	1	4,798	0.02%
2020/08/07	0	0.00	1	40.40	39.95	-1	4,815	-0.02%
2020/08/06	0	0.00	2.2	40.38	40.25	-2.2	4,828	-0.05%
2020/07/31	11	39.97	0	0.00	39.90	11	4,649	0.24%
2020/07/30	10	43.24	0	0.00	43.50	10	4,432	0.23%
2020/07/29	1	43.25	0	0.00	43.60	1	4,338	0.02%
2020/07/27	0	0.00	8	44.25	44.25	-8	4,148	-0.19%
2020/07/24	0	0.00	5	44.35	44.50	-5	4,044	-0.12%
2020/07/23	1	44.30	10	44.42	44.50	-9	3,914	-0.23%
2020/07/22	0	0.00	1.1	43.93	44.50	-1.1	3,816	-0.03%
2020/07/17	0	0.00	1	43.45	43.25	-1	3,515	-0.03%
2020/07/16	0	0.00	7	42.15	42.30	-7	3,368	-0.21%
2020/07/13	1	41.90	0.9	41.50	41.80	0.1	3,244	0.00%
2020/07/09	8	41.38	0	0.00	41.30	8	3,184	0.25%
2020/07/02	5	40.20	4	40.14	40.55	1	2,996	0.03%
2020/07/01	0	0.00	1	39.65	39.85	-1	2,986	-0.03%
2020/06/29	10	39.05	0	0.00	39.10	10	2,968	0.34%
2020/06/22	1	39.25	0	0.00	39.10	1	2,951	0.03%
2020/06/19	1	38.80	0	0.00	38.80	1	2,985	0.03%
2020/06/15	3	39.18	0	0.00	38.80	3	3,126	0.10%
2020/06/12	1	39.10	2	39.25	39.30	-1	3,166	-0.03%
2020/06/09	0	0.00	3	40.55	40.45	-3	3,367	-0.09%
2020/06/08	0	0.00	33	40.41	40.60	-33	3,462	-0.95%
2020/06/03	28	40.10	0	0.00	40.25	28	3,489	0.80%
2020/05/25	2	38.70	0	0.00	38.90	2	3,521	0.06%
2020/05/19	2	39.18	0	0.00	39.10	2	3,593	0.06%
2020/05/18	3	38.87	0	0.00	38.70	3	3,598	0.08%
2020/05/15	5	39.04	0	0.00	38.95	5	3,613	0.14%
2020/05/14	4	39.18	0	0.00	39.05	4	3,608	0.11%
2020/05/13	3	39.62	1	39.65	39.25	2	3,587	0.06%
2020/04/30	3	38.80	0	0.00	38.95	3	3,602	0.08%
2020/04/29	0	0.00	2	38.60	38.65	-2	3,619	-0.06%
2020/04/27	0	0.00	21	37.85	37.90	-21	3,764	-0.56%
2020/04/22	19	36.88	0	0.00	37.25	19	3,778	0.50%
2020/04/21	2	37.50	0	0.00	37.15	2	3,770	0.05%
2020/04/20	0	0.00	2	37.75	37.95	-2	3,743	-0.05%
2020/04/13	3	36.68	0	0.00	36.65	3	3,752	0.08%
2020/04/10	2	36.65	0	0.00	36.80	2	3,776	0.05%
2020/04/08	0	0.00	2	36.20	36.35	-2	3,780	-0.05%
2020/04/07	0	0.00	13	36.50	36.05	-13	3,770	-0.34%
2020/04/06	0	0.00	1	35.90	36.20	-1	3,737	-0.03%
2020/03/30	1	34.60	0	0.00	34.90	1	3,647	0.03%
2020/03/23	0	0.00	0.8	31.80	31.65	-0.8	3,641	-0.02%
2020/03/20	12	32.73	0	0.00	33.25	12	3,645	0.33%
2020/03/18	0	0.00	13	35.00	34.90	-13	3,434	-0.38%
2020/03/17	1	35.20	0	0.00	35.10	1	3,354	0.03%
2020/03/11	1	38.30	0	0.00	38.30	1	2,912	0.03%
2020/03/06	0	0.00	1	39.10	39.05	-1	2,824	-0.04%
2020/03/04	0	0.00	100	38.50	38.60	-100	2,788	-3.59%
2020/03/02	1	38.15	0	0.00	38.30	1	2,726	0.04%
2020/02/27	0	0.00	2	38.95	38.80	-2	2,942	-0.07%
2020/02/20	0	0.00	5	39.30	39.30	-5	2,938	-0.17%
2020/02/19	1	39.20	0	0.00	39.10	1	2,928	0.03%
2020/02/18	0	0.00	1	38.95	39.10	-1	2,951	-0.03%
2020/02/14	5	39.05	1	39.15	39.00	4	3,203	0.12%
2020/02/11	0	0.00	3	38.40	38.55	-3	3,224	-0.09%
2020/02/10	0	0.00	2	38.25	38.25	-2	3,223	-0.06%
2020/02/07	0	0.00	2	38.40	38.10	-2	3,241	-0.06%
2020/02/06	0	0.00	1	38.50	38.40	-1	3,268	-0.03%
2020/02/03	100	37.70	0	0.00	37.85	100	3,350	2.98%
2020/01/17	1	38.85	2	38.80	39.05	-1	3,278	-0.03%
2020/01/15	0	0.00	5	38.55	38.60	-5	3,330	-0.15%
2020/01/08	7	38.06	0	0.00	38.00	7	3,499	0.20%
2020/01/07	0	0.00	1	38.55	38.45	-1	3,521	-0.03%
2020/01/03	0	0.00	1	39.10	39.15	-1	3,618	-0.03%
2019/12/31	0.2	39.00	5	39.05	39.10	-4.8	3,689	-0.13%
2019/12/20	0	0.00	6	39.03	39.10	-6	3,783	-0.16%
2019/12/19	0	0.00	2	38.85	39.00	-2	3,724	-0.05%
2019/12/16	0	0.00	3	38.65	38.60	-3	3,654	-0.08%
2019/12/12	0	0.00	2	38.60	38.60	-2	3,631	-0.06%
2019/12/04	0	0.00	0.7	37.75	37.70	-0.7	3,643	-0.02%
2019/12/03	2	37.75	0	0.00	37.75	2	3,606	0.06%
2019/11/29	2	37.80	0	0.00	37.95	2	3,597	0.06%
2019/11/28	0	0.00	1	37.95	37.90	-1	3,615	-0.03%
2019/11/27	3	37.98	0	0.00	38.00	3	3,617	0.08%
2019/11/19	0	0.00	0.2	38.30	38.30	-0.2	3,290	-0.01%
2019/11/18	0	0.00	6	38.50	38.50	-6	3,362	-0.18%
2019/11/15	3	38.30	1	38.50	38.25	2	3,432	0.06%
2019/11/14	1	38.65	2	38.48	38.50	-1	3,474	-0.03%
2019/11/13	8	39.46	2	39.45	39.00	6	3,496	0.17%
2019/11/06	0	0.00	1	38.40	38.45	-1	3,310	-0.03%
2019/11/01	1	38.30	0	0.00	38.40	1	3,325	0.03%
2019/10/28	0	0.00	1	38.15	38.10	-1	3,250	-0.03%
2019/10/25	1	37.85	0	0.00	38.20	1	3,219	0.03%
2019/10/23	1	37.90	0	0.00	37.95	1	3,118	0.03%
2019/10/21	1	37.30	1	37.80	37.25	0	3,045	0.00%
2019/10/17	0	0.00	5	37.50	37.65	-5	2,921	-0.17%
2019/10/15	2	36.70	0	0.00	36.90	2	2,876	0.07%
2019/10/09	0.3	36.75	9	37.30	36.75	-8.7	2,781	-0.31%
2019/10/08	4.5	37.40	0	0.00	37.50	4.5	2,706	0.17%
2019/10/07	3.6	37.98	2	37.90	37.90	1.6	2,643	0.06%
2019/10/04	4	38.09	0	0.00	38.30	4	2,580	0.16%
2019/10/01	1	38.75	1	38.40	38.60	0	2,546	0.00%
2019/09/27	0	0.00	0.3	38.35	38.20	-0.3	2,540	-0.01%
2019/09/26	3	38.50	0	0.00	38.35	3	2,538	0.12%
2019/09/25	3	38.50	0	0.00	38.65	3	2,520	0.12%
2019/09/23	1	39.45	0	0.00	39.20	1	2,449	0.04%
2019/09/16	3	39.80	0	0.00	39.80	3	2,477	0.12%
2019/09/05	0	0.00	0.4	39.25	39.35	-0.4	2,540	-0.01%
2019/09/02	8	39.30	0	0.00	39.20	8	2,573	0.31%
2019/08/30	10	39.25	2	39.30	39.75	8	2,584	0.31%
2019/08/27	1	38.10	1	38.40	38.55	0	2,604	0.00%
2019/08/23	1	38.35	0	0.00	38.50	1	2,586	0.04%
2019/08/22	0	0.00	3	38.40	38.40	-3	2,589	-0.12%
2019/08/20	4	37.96	3.6	38.05	38.30	0.4	2,684	0.01%
2019/08/13	1	40.35	0	0.00	40.35	1	2,366	0.04%
2019/08/08	0	0.00	1	41.05	41.10	-1	2,318	-0.04%
2019/08/07	0	0.00	1	41.05	40.65	-1	2,334	-0.04%
2019/08/06	1	40.15	0	0.00	40.20	1	2,347	0.04%
2019/08/01	0	0.00	2	41.10	40.85	-2	2,408	-0.08%
2019/07/31	0	0.00	0.5	41.20	41.20	-0.5	2,429	-0.02%
2019/07/29	0	0.00	1	41.50	41.50	-1	2,525	-0.04%
2019/07/24	0	0.00	1	41.70	41.15	-1	2,587	-0.04%
2019/07/23	0	0.00	1	41.50	41.50	-1	2,575	-0.04%
2019/07/18	0	0.00	2	41.40	41.30	-2	2,567	-0.08%
2019/07/09	1	41.10	0	0.00	40.85	1	2,541	0.04%
2019/07/05	0	0.00	0.8	41.00	41.20	-0.8	2,542	-0.03%
2019/07/03	2	40.85	0	0.00	40.90	2	2,576	0.08%
2019/06/27	0.1	40.30	0	0.00	40.45	0.1	2,612	0.00%
2019/06/26	0.5	40.30	0	0.00	40.40	0.5	2,588	0.02%
2019/06/19	0	0.00	1	40.30	40.60	-1	2,543	-0.04%
2019/06/18	0	0.00	20	39.75	39.90	-20	2,507	-0.80%
2019/06/12	1	39.70	0	0.00	39.35	1	2,561	0.04%
2019/06/11	0	0.00	10	39.75	39.70	-10	2,557	-0.39%
2019/06/10	0	0.00	3	39.45	39.50	-3	2,540	-0.12%
2019/06/06	3	39.08	1	39.05	39.05	2	2,541	0.08%
2019/06/04	6	38.93	0	0.00	38.80	6	2,559	0.23%
2019/06/03	25	38.98	0	0.00	39.40	25	2,583	0.97%
2019/05/24	0	0.00	1.8	38.47	38.45	-1.8	2,633	-0.07%
2019/05/23	7	38.68	0	0.00	38.50	7	2,633	0.27%
2019/05/22	1	39.00	0	0.00	39.00	1	2,630	0.04%
2019/05/17	2	39.10	0	0.00	38.80	2	2,616	0.08%
2019/05/09	3	39.93	0	0.00	40.15	3	2,540	0.12%
2019/05/07	1.2	40.41	1	40.45	40.45	0.2	2,441	0.01%
2019/05/03	0	0.00	8.6	41.35	41.55	-8.6	2,358	-0.36%
2019/04/24	0	0.00	5	40.20	40.60	-5	2,305	-0.22%
2019/04/16	0.2	40.15	0	0.00	40.30	0.2	2,392	0.01%
2019/04/12	0	0.00	5	40.50	40.50	-5	2,449	-0.20%
2019/04/09	0	0.00	1	40.45	40.70	-1	2,454	-0.04%
2019/04/03	1	40.35	0	0.00	40.60	1	2,408	0.04%
2019/04/02	0	0.00	1	40.50	40.55	-1	2,401	-0.04%
2019/03/29	0	0.00	5	40.25	40.20	-5	2,368	-0.21%
2019/03/18	0	0.00	7	39.78	39.85	-7	2,499	-0.28%
2019/03/15	0	0.00	5	39.30	39.50	-5	2,503	-0.20%
2019/03/13	7	38.90	0	0.00	39.00	7	2,499	0.28%
2019/03/11	10	38.70	0	0.00	38.95	10	2,564	0.39%
2019/03/05	7	38.89	0	0.00	38.80	7	2,607	0.27%
2019/03/04	5	38.99	0	0.00	39.20	5	2,580	0.19%
2019/02/27	2	39.30	0	0.00	39.80	2	2,507	0.08%
2019/02/26	0.1	39.55	0	0.00	39.65	0.1	2,455	0.00%
2019/02/25	0	0.00	5	39.45	39.60	-5	2,420	-0.21%
2019/02/20	5	39.00	0	0.00	38.90	5	2,422	0.21%
2019/02/14	0	0.00	0.9	38.80	38.80	-0.9	2,511	-0.04%
2019/01/23	0	0.00	1	38.10	38.65	-1	2,673	-0.04%
2019/01/21	0	0.00	2	38.15	38.15	-2	2,711	-0.07%
2019/01/18	0	0.00	2	38.20	38.15	-2	2,722	-0.07%
2019/01/17	0	0.00	1	37.95	37.95	-1	2,750	-0.04%
2019/01/11	0	0.00	1	38.00	38.15	-1	2,845	-0.04%
2018/12/26	0	0.00	1	36.65	36.75	-1	3,367	-0.03%
2018/12/24	1	36.35	0	0.00	36.75	1	3,520	0.03%
2018/12/21	0.2	36.10	0	0.00	36.05	0.2	3,606	0.00%
2018/12/18	1	36.40	0	0.00	36.00	1	3,620	0.03%
2018/12/17	5	36.80	0	0.00	36.60	5	3,566	0.14%
2018/12/12	0	0.00	0.8	36.60	36.50	-0.8	3,718	-0.02%
2018/12/10	2	36.30	1	36.55	36.55	1	3,841	0.03%
2018/11/30	1	37.35	0	0.00	37.50	1	3,875	0.03%
2018/11/29	1	37.65	0	0.00	37.65	1	3,806	0.03%
2018/11/14	0	0.00	66.9	36.75	37.10	-66.9	4,127	-1.62%
2018/11/13	6	35.57	0	0.00	35.80	6	4,110	0.15%
2018/11/09	10	35.80	0	0.00	35.80	10	4,190	0.24%
2018/11/08	1	36.65	0	0.00	36.50	1	4,173	0.02%
2018/11/06	45	36.73	0	0.00	36.50	45	4,207	1.07%
2018/11/05	5	36.90	0	0.00	37.35	5	4,204	0.12%
2018/10/22	1	36.60	0	0.00	36.60	1	4,563	0.02%
2018/10/16	0	0.00	0	37.70	37.30	0	4,628	0.00%
2018/10/12	0.2	37.60	0	0.00	37.25	0.2	4,718	0.00%
2018/10/11	0.8	37.90	0	0.00	37.75	0.8	4,671	0.02%
2018/10/05	1	38.75	0	0.00	38.95	1	4,377	0.02%
2018/10/02	1	40.10	0	0.00	39.75	1	4,298	0.02%
2018/09/19	1	37.95	0	0.00	37.90	1	4,310	0.02%
2018/09/18	2	37.80	0	0.00	37.55	2	4,367	0.05%
2018/09/13	2	37.35	1.3	37.56	37.50	0.7	4,548	0.01%
2018/09/12	1	37.70	0	0.00	37.20	1	4,585	0.02%
2018/09/10	2	37.65	0	0.00	37.30	2	4,705	0.04%
2018/09/07	3	37.88	0	0.00	37.65	3	4,725	0.06%
2018/09/06	3	38.27	0	0.00	38.25	3	4,714	0.06%
2018/08/31	1	38.50	5	38.80	38.90	-4	4,706	-0.08%
2018/08/24	0	0.00	5	38.35	38.50	-5	4,882	-0.10%
2018/08/15	7	39.89	0	0.00	39.50	7	4,949	0.14%
2018/08/07	0	0.00	1	40.20	40.20	-1	5,152	-0.02%
2018/08/03	1	40.75	0	0.00	40.85	1	5,178	0.02%
2018/08/01	2	41.75	0	0.00	41.75	2	5,246	0.04%
2018/07/30	1	40.95	0	0.00	41.25	1	5,270	0.02%
2018/07/27	0.8	41.40	0	0.00	41.50	0.8	5,392	0.02%
2018/07/26	1	41.25	0	0.00	41.50	1	5,410	0.02%
2018/07/20	0	0.00	2	44.25	44.25	-2	5,257	-0.04%
2018/07/18	0	0.00	1	44.30	44.25	-1	5,267	-0.02%
2018/07/17	0	0.00	3	44.07	44.10	-3	5,219	-0.06%
2018/07/04	0	0.00	10	43.00	43.00	-10	5,033	-0.20%
2018/06/29	0	0.00	0.1	43.05	43.20	-0.1	5,016	0.00%
2018/06/28	0	0.00	3	43.10	43.20	-3	4,945	-0.06%
2018/06/26	1	43.55	0	0.00	43.90	1	4,874	0.02%
2018/06/25	1	43.55	0	0.00	42.95	1	4,740	0.02%
2018/06/21	2	43.45	2	43.45	43.40	0	4,629	0.00%
2018/06/15	0	0.00	5	42.95	43.00	-5	4,421	-0.11%
2018/06/08	0	0.00	1	43.55	43.55	-1	4,333	-0.02%
2018/06/07	10	44.00	0	0.00	44.45	10	4,332	0.23%
2018/06/05	3	43.95	1	43.65	43.95	2	4,271	0.05%
2018/06/04	0	0.00	1	43.50	43.85	-1	4,222	-0.02%
2018/06/01	5	42.95	0	0.00	43.00	5	4,115	0.12%
2018/05/30	0	0.00	2	42.95	42.80	-2	3,947	-0.05%
2018/05/28	0	0.00	1	43.10	43.10	-1	4,010	-0.02%
2018/05/25	1	42.90	20	42.90	43.00	-19	4,068	-0.47%
2018/05/24	0	0.00	2	42.65	42.80	-2	4,077	-0.05%
2018/05/22	0	0.00	1	42.80	42.80	-1	4,110	-0.02%
2018/05/21	1	42.80	10	42.80	42.80	-9	4,195	-0.21%
2018/05/18	0	0.00	2.1	42.49	42.50	-2.1	4,244	-0.05%
2018/05/17	10	42.50	1	42.50	42.50	9	4,397	0.20%
2018/05/11	0	0.00	1	41.45	41.50	-1	4,647	-0.02%
2018/05/08	0	0.00	4	40.95	41.00	-4	4,704	-0.09%
2018/05/07	1	40.60	9	41.10	40.45	-8	4,653	-0.17%
2018/05/04	0	0.00	5	40.57	40.75	-5	4,581	-0.11%
2018/04/30	2	39.85	1	40.00	40.05	1	4,422	0.02%
2018/04/27	0	0.00	2	39.50	39.70	-2	4,424	-0.05%
2018/04/26	1	38.75	0	0.00	38.80	1	4,443	0.02%
2018/04/25	0	0.00	12	38.60	38.80	-12	4,458	-0.27%
2018/04/24	0	0.00	2	39.30	39.60	-2	4,404	-0.05%
2018/04/23	0	0.00	6	39.88	39.80	-6	4,396	-0.14%
2018/04/20	0	0.00	1	39.80	40.00	-1	4,411	-0.02%
2018/04/17	0	0.00	37	39.42	39.40	-37	4,356	-0.85%
2018/04/12	0	0.00	10	39.00	39.35	-10	4,377	-0.23%
2018/04/11	0	0.00	3	39.05	39.15	-3	4,349	-0.07%
2018/04/10	0	0.00	2	38.93	38.95	-2	4,344	-0.05%
2018/04/03	1	38.00	0	0.00	38.05	1	4,242	0.02%
2018/04/02	5	38.27	0	0.00	38.25	5	4,260	0.12%
2018/03/31	2	38.30	0	0.00	38.30	2	4,283	0.05%
2018/03/30	5	38.28	4	38.26	38.30	1	4,294	0.02%
2018/03/29	2	37.50	0	0.00	37.70	2	4,225	0.05%
2018/03/28	0	0.00	6	37.70	37.70	-6	4,201	-0.14%
2018/03/27	0	0.00	2	37.85	37.70	-2	4,196	-0.05%
2018/03/26	3	37.55	0	0.00	37.60	3	4,186	0.07%
2018/03/23	38	37.40	0	0.00	37.65	38	4,201	0.90%
2018/03/22	0	0.00	2	38.05	38.15	-2	4,191	-0.05%
2018/03/21	1	37.95	1	38.00	38.15	0	4,272	0.00%
2018/03/20	3	37.63	0	0.00	37.75	3	4,320	0.07%
2018/03/19	1	37.90	0	0.00	37.95	1	4,348	0.02%
2018/03/13	1	37.65	6	37.60	37.75	-5	4,280	-0.12%
2018/03/12	15	37.47	0	0.00	37.50	15	4,297	0.35%
2018/03/09	10	37.85	0	0.00	37.55	10	4,314	0.23%
2018/03/08	1	37.10	0	0.00	37.10	1	4,374	0.02%
2018/03/07	1	36.90	0	0.00	36.95	1	4,383	0.02%
2018/03/06	5	37.01	1	37.10	36.90	4	4,406	0.09%
2018/03/05	1	36.80	1	37.15	36.80	0	4,529	0.00%
2018/03/02	4	36.86	0	0.00	37.20	4	4,519	0.09%
2018/03/01	5	37.17	1	37.30	37.10	4	4,486	0.09%
2018/02/27	0	0.00	16	37.45	37.50	-16	4,453	-0.36%
2018/02/23	2	36.95	2	37.13	37.05	0	4,381	0.00%
2018/02/22	18	36.64	0	0.00	36.65	18	4,358	0.41%
2018/02/21	8	36.19	0	0.00	36.70	8	4,342	0.18%
2018/02/12	15	35.87	0	0.00	35.80	15	4,233	0.35%
2018/02/09	14	35.01	0	0.00	36.15	14	4,138	0.34%
2018/02/08	6	36.58	0	0.00	36.50	6	3,947	0.15%
2018/02/07	3	37.07	0	0.00	37.00	3	3,802	0.08%
2018/02/06	10	36.99	1	36.90	36.70	9	3,695	0.24%
2018/02/05	16	37.88	3	37.85	37.90	13	3,472	0.37%
2018/02/02	11	38.84	1	38.85	38.50	10	3,341	0.30%
2018/02/01	2	39.55	0	0.00	39.45	2	3,276	0.06%
2018/01/29	0	0.00	0.1	39.90	40.00	-0.1	3,232	0.00%
2018/01/26	1	39.65	0	0.00	39.90	1	3,230	0.03%
2018/01/25	12	39.87	0	0.00	39.85	12	3,223	0.37%
2018/01/15	1	40.05	0	0.00	40.05	1	3,056	0.03%
2018/01/09	1	40.00	0	0.00	40.05	1	3,113	0.03%
2018/01/08	0	0.00	2	39.80	39.90	-2	3,127	-0.06%
2018/01/05	0	0.00	0.1	39.85	39.95	-0.1	3,167	0.00%
2018/01/03	0	0.00	5	39.80	39.95	-5	3,305	-0.15%