大聯大 (3702)-國票-天祥券商分點個股進出

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
91.8
漲跌
▲2.1
漲幅
+2.34%
成交量
5,781張
產業
上市電子通路類股
901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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/03	0	0.00	1	91.40	91.80	-1	9,914	-0.01%
2024/05/02	2	88.85	0	0.00	89.70	2	9,879	0.02%
2024/04/30	0	0.00	1	87.20	88.30	-1	9,896	-0.01%
2024/04/29	0	0.00	1	86.10	86.60	-1	9,887	-0.01%
2024/04/26	1	86.20	0	0.00	85.10	1	9,937	0.01%
2024/04/25	0.1	85.00	0	0.00	84.80	0.1	9,925	0.00%
2024/04/18	0.1	91.00	0	0.00	89.30	0.1	9,968	0.00%
2024/04/16	0	0.00	2	89.30	89.60	-2	9,949	-0.02%
2024/04/15	1	91.70	0	0.00	91.10	1	9,846	0.01%
2024/04/03	0	0.00	0.1	92.20	91.70	-0.1	9,835	0.00%
2024/03/29	0	0.00	1	94.10	95.90	-1	9,768	-0.01%
2024/03/27	0	0.00	3	95.70	95.60	-3	9,446	-0.03%
2024/03/22	2	89.65	0	0.00	89.20	2	9,602	0.02%
2024/03/21	1.4	89.87	1	88.40	90.90	0.4	9,726	0.00%
2024/03/19	1.3	94.72	1	92.00	91.00	0.3	9,744	0.00%
2024/03/18	1	92.50	0	0.00	92.50	1	9,521	0.01%
2024/03/15	3	87.63	5	88.54	92.10	-2	9,342	-0.02%
2024/03/14	8	89.00	8	88.38	85.70	0	8,740	0.00%
2024/03/13	5	95.50	5.1	96.67	95.20	-0.1	8,494	0.00%
2024/03/12	3	96.13	1	94.80	95.90	2	8,396	0.02%
2024/03/11	3	93.27	1	92.90	93.50	2	8,348	0.02%
2024/03/08	5.1	97.48	5	97.34	97.30	0.1	8,303	0.00%
2024/03/07	2.1	97.40	6	95.83	96.20	-3.9	7,988	-0.05%
2024/03/06	0	0.00	10	91.09	92.80	-10	7,767	-0.13%
2024/03/05	10	88.25	5	87.90	87.60	5	7,797	0.06%
2024/03/04	1	87.20	0	0.00	86.70	1	7,743	0.01%
2024/03/01	3	88.43	0	0.00	88.70	3	7,836	0.04%
2024/02/29	0	0.00	0.2	90.70	92.80	-0.2	7,841	0.00%
2024/02/27	0	0.00	2	91.60	91.70	-2	7,786	-0.03%
2024/02/26	2	92.20	5	92.30	91.60	-3	7,807	-0.04%
2024/02/23	5	95.50	4	95.35	94.40	1	7,794	0.01%
2024/02/22	0	0.00	2	91.70	91.50	-2	7,833	-0.03%
2024/02/21	4	90.78	0	0.00	90.30	4	7,922	0.05%
2024/02/20	4	93.90	3	93.09	94.00	1	8,111	0.01%
2024/02/16	0	88.70	0	0.00	89.40	0	8,149	0.00%
2024/02/15	1	86.60	0	0.00	86.60	1	8,167	0.01%
2024/01/31	10	88.00	0	0.00	87.20	10	8,333	0.12%
2024/01/30	0.2	88.10	0	0.00	87.70	0.2	8,340	0.00%
2024/01/25	0.1	89.20	0	0.00	89.00	0.1	8,640	0.00%
2024/01/24	5	91.50	5	90.40	89.90	0	8,852	0.00%
2024/01/22	0	0.00	2	89.55	89.60	-2	8,933	-0.02%
2024/01/19	0	0.00	3.3	86.43	86.70	-3.3	8,907	-0.04%
2024/01/18	5	86.52	6	87.07	86.80	-1	8,900	-0.01%
2024/01/17	1	86.20	11	85.67	86.50	-10	8,815	-0.11%
2024/01/16	0	0.00	4.2	84.29	84.30	-4.2	8,651	-0.05%
2024/01/15	0	0.00	1	82.40	82.40	-1	8,581	-0.01%
2024/01/12	1	81.20	0	0.00	81.10	1	8,582	0.01%
2024/01/11	3	80.67	2	81.70	81.70	1	8,635	0.01%
2024/01/10	1	81.80	6	82.17	82.00	-5	8,669	-0.06%
2024/01/09	0	0.00	1	81.80	81.80	-1	8,690	-0.01%
2024/01/08	2	80.30	2	80.90	80.90	0	8,733	0.00%
2024/01/05	7	79.73	3	81.40	81.40	4	8,737	0.05%
2024/01/04	0	81.10	0	0.00	81.60	0	8,655	0.00%
2024/01/03	9	80.03	3	80.60	80.50	6	8,673	0.07%
2024/01/02	3	80.33	2.1	80.42	80.40	0.9	8,668	0.01%
2023/12/29	1	81.10	1	81.70	81.60	0	8,620	0.00%
2023/12/28	7.1	83.36	3	81.40	81.40	4.1	8,657	0.05%
2023/12/25	0	0.00	2.2	82.37	82.50	-2.2	8,668	-0.03%
2023/12/22	0	0.00	4	83.33	83.40	-4	8,653	-0.05%
2023/12/21	0.9	81.46	0	0.00	81.90	0.9	8,493	0.01%
2023/12/20	0.1	81.40	0	0.00	80.60	0.1	8,331	0.00%
2023/12/18	2	79.10	2	80.90	81.30	0	7,981	0.00%
2023/12/15	1.2	79.91	3	80.27	80.20	-1.8	7,837	-0.02%
2023/12/14	2	81.55	0	0.00	82.90	2	7,677	0.03%
2023/12/12	0	0.00	1	83.50	83.30	-1	7,609	-0.01%
2023/12/07	0	0.00	7	79.00	78.90	-7	7,484	-0.09%
2023/12/06	1	77.20	1	77.80	78.00	0	7,417	0.00%
2023/12/05	5	76.70	2	76.60	77.00	3	7,372	0.04%
2023/12/04	0	0.00	1	74.40	75.00	-1	7,273	-0.01%
2023/12/01	3	74.20	0	0.00	73.30	3	7,248	0.04%
2023/11/30	0	0.00	0	76.20	77.60	0	7,090	0.00%
2023/11/29	0	74.70	1.9	75.57	76.50	-1.8	6,829	-0.03%
2023/11/28	0	0.00	10	74.30	75.10	-10	6,737	-0.15%
2023/11/27	1	73.20	1	74.00	74.00	0	6,676	0.00%
2023/11/22	1	72.20	0	0.00	72.50	1	6,518	0.02%
2023/11/21	0	0.00	0.2	72.00	71.70	-0.2	6,541	0.00%
2023/11/17	0	0.00	3	73.10	71.20	-3	6,498	-0.05%
2023/11/15	2	69.20	2	69.60	69.50	0	6,226	0.00%
2023/11/14	2	70.85	0	71.20	70.70	2	6,161	0.03%
2023/11/13	2.1	71.45	1	75.50	71.10	1.1	6,145	0.02%
2023/11/08	0	0.00	3	74.90	74.60	-3	6,145	-0.05%
2023/11/07	3	73.63	4	74.03	74.20	-1	6,108	-0.02%
2023/11/06	3	73.80	1	72.50	72.90	2	6,111	0.03%
2023/11/03	7	71.07	4	71.40	70.90	3	6,058	0.05%
2023/11/02	5	72.92	3	73.00	72.80	2	5,917	0.03%
2023/11/01	2	73.45	41	73.83	74.10	-39	5,786	-0.67%
2023/10/31	10	71.31	4.6	69.88	71.60	5.4	5,603	0.10%
2023/10/26	0.6	67.50	0	0.00	67.40	0.6	5,461	0.01%
2023/10/24	0	0.00	1.1	67.44	67.70	-1.1	5,581	-0.02%
2023/10/23	10.1	66.59	6.5	66.77	66.30	3.6	5,657	0.06%
2023/10/19	0	0.00	3	67.60	67.50	-3	6,073	-0.05%
2023/10/18	1	66.60	2	67.20	67.00	-1	6,176	-0.02%
2023/10/17	2.2	67.65	4	67.25	67.00	-1.8	6,165	-0.03%
2023/10/16	0.1	67.90	3.1	67.95	68.10	-3	6,249	-0.05%
2023/10/13	0	0.00	1	66.01	66.50	-1	6,297	-0.02%
2023/10/12	1	65.40	2	65.10	65.50	-1	6,268	-0.02%
2023/10/11	0	0.00	4	64.30	64.80	-4	6,265	-0.06%
2023/10/06	1	63.00	1	61.90	63.00	0	6,240	0.00%
2023/10/05	1	61.50	0	61.60	61.50	1	6,219	0.02%
2023/10/04	6	60.97	0.1	60.90	61.30	5.9	6,212	0.09%
2023/10/03	0	0.00	1	61.50	61.60	-1	6,165	-0.02%
2023/09/28	0	0.00	0	60.30	60.60	0	6,078	0.00%
2023/09/26	0	0.00	1	59.70	60.00	-1	6,178	-0.02%
2023/09/25	0	0.00	4	59.78	60.00	-4	6,155	-0.06%
2023/09/22	0	0.00	1	58.90	59.50	-1	6,134	-0.02%
2023/09/19	0	59.50	1	59.70	59.40	-1	5,985	-0.02%
2023/09/18	0	0.00	1	59.70	59.50	-1	5,945	-0.02%
2023/09/15	2	59.50	4	59.28	59.50	-2	5,888	-0.03%
2023/09/14	0	0.00	1	58.00	58.20	-1	5,765	-0.02%
2023/09/13	0	0.00	2	57.25	57.40	-2	5,760	-0.03%
2023/09/12	0	0.00	1	57.10	56.90	-1	5,792	-0.02%
2023/09/08	0	0.00	1	57.10	56.60	-1	5,779	-0.02%
2023/09/07	0	0.00	2	56.55	56.70	-2	5,796	-0.03%
2023/09/06	0	0.00	2.1	56.25	56.40	-2.1	5,762	-0.04%
2023/09/05	1	55.20	0.1	55.00	55.20	1	5,683	0.02%
2023/09/04	0	0.00	0	54.70	54.80	0	5,702	0.00%
2023/08/31	0	0.00	2	54.30	54.90	-2	5,707	-0.04%
2023/08/30	1	53.20	0	53.60	53.70	1	5,618	0.02%
2023/08/29	1	53.50	0	0.00	53.80	1	5,618	0.02%
2023/08/28	1	53.70	1	54.30	54.00	0	5,603	0.00%
2023/08/25	0	0.00	1	54.30	54.70	-1	5,735	-0.02%
2023/08/24	0	53.60	0	0.00	53.40	0	5,692	0.00%
2023/08/21	0	0.00	0	53.90	54.00	0	5,608	0.00%
2023/08/18	0	0.00	1	53.40	53.70	-1	5,628	-0.02%
2023/08/17	2	52.50	7	52.33	52.80	-5	5,642	-0.09%
2023/08/15	5	52.00	5	52.50	52.20	0	5,693	0.00%
2023/08/14	0	0.00	1	51.50	52.00	-1	5,640	-0.02%
2023/08/11	5	51.10	1	51.00	51.50	4	5,592	0.07%
2023/08/09	1	50.70	1	50.50	51.20	0	5,527	0.00%
2023/08/07	3	50.03	1	50.50	51.00	2	5,473	0.04%
2023/08/02	2	49.98	1	49.50	49.95	1	5,402	0.02%
2023/07/31	1	50.20	0	0.00	50.40	1	5,398	0.02%
2023/07/28	2	49.93	1	50.60	50.30	1	5,366	0.02%
2023/07/27	1.1	49.70	0	0.00	49.80	1.1	5,239	0.02%
2023/07/26	2	49.15	8	49.20	49.15	-6	5,170	-0.12%
2023/07/25	14	50.76	0	0.00	50.10	14	5,066	0.28%
2023/07/24	1	56.50	2	56.55	56.80	-1	4,749	-0.02%
2023/07/21	2.1	56.73	1	57.10	57.10	1.1	4,552	0.02%
2023/07/20	0	0.00	1	58.40	57.70	-1	4,403	-0.02%
2023/07/19	0	0.00	3	57.10	57.80	-3	4,274	-0.07%
2023/07/17	3	58.20	1	58.30	58.50	2	4,024	0.05%
2023/07/14	1	58.40	1	57.90	58.30	0	3,995	0.00%
2023/07/13	1	57.60	3	57.80	57.40	-2	3,958	-0.05%
2023/07/12	3	57.80	0.2	57.80	58.00	2.8	3,910	0.07%
2023/07/11	0	0.00	1	57.10	57.30	-1	3,877	-0.03%
2023/07/07	1	55.80	0	0.00	56.10	1	3,881	0.03%
2023/07/05	0	0.00	1	57.00	56.90	-1	3,862	-0.03%
2023/07/04	0	0.00	2	55.70	56.20	-2	3,809	-0.05%
2023/06/28	0	0.00	1	54.90	54.90	-1	3,781	-0.03%
2023/06/27	0	0.00	1	54.60	54.70	-1	3,783	-0.03%
2023/06/15	1	54.20	0	0.00	54.40	1	3,596	0.03%
2023/06/14	0	0.00	1	54.60	54.40	-1	3,611	-0.03%
2023/05/26	0	0.00	1	52.10	52.40	-1	3,704	-0.03%
2023/05/25	0	0.00	2.7	52.00	52.50	-2.7	3,646	-0.07%
2023/05/23	1	52.80	0	0.00	52.20	1	3,534	0.03%
2023/05/19	0	0.00	3	52.47	52.50	-3	3,432	-0.09%
2023/05/18	0	0.00	2	50.80	51.30	-2	3,383	-0.06%
2023/05/17	0	0.00	7	50.71	50.80	-7	3,341	-0.21%
2023/05/05	0	0.00	2	50.10	50.30	-2	3,369	-0.06%
2023/05/04	0	0.00	1	50.10	50.20	-1	3,389	-0.03%
2023/05/03	8	50.40	0	0.00	50.30	8	3,371	0.24%
2023/04/25	0	0.00	1	50.10	49.80	-1	3,402	-0.03%
2023/04/19	0	0.00	1	50.40	50.00	-1	3,407	-0.03%
2023/04/13	1	50.40	0	0.00	50.00	1	3,347	0.03%
2023/04/11	0	0.00	1	50.70	50.70	-1	3,361	-0.03%
2023/04/10	4	50.38	0	0.00	50.10	4	3,334	0.12%
2023/04/06	2	50.13	1	50.40	50.30	1	3,298	0.03%
2023/03/31	1	50.20	0	0.00	50.20	1	3,294	0.03%
2023/03/30	1	49.85	0	0.00	50.00	1	3,469	0.03%
2023/03/29	2	49.45	4	49.66	49.80	-2	3,642	-0.05%
2023/03/27	2	48.75	0	0.00	48.70	2	4,032	0.05%
2023/03/24	0	0.00	6	48.80	48.70	-6	4,293	-0.14%
2023/03/23	0.1	48.60	0	0.00	48.65	0.1	4,313	0.00%
2023/03/21	6	48.40	0	0.00	48.25	6	4,397	0.14%
2023/03/20	0.1	48.25	0	0.00	48.10	0.1	4,414	0.00%
2023/03/16	1	48.30	0	0.00	47.95	1	4,382	0.02%
2023/03/14	3	48.52	0	0.00	48.30	3	4,333	0.07%
2023/03/10	3.3	49.28	0	0.00	49.25	3.3	4,211	0.08%
2023/03/08	0.7	50.60	0	0.00	50.60	0.7	4,205	0.02%
2023/03/03	0.1	49.78	0	0.00	49.70	0.1	4,233	0.00%
2023/03/01	1	49.50	0	0.00	48.75	1	4,263	0.02%
2023/02/21	0.1	49.50	0	0.00	49.30	0.1	4,256	0.00%
2023/02/20	0	0.00	0	49.30	49.45	0	4,297	0.00%
2023/02/17	0	0.00	0	49.25	49.30	0	4,318	0.00%
2023/02/01	0	0.00	6	48.30	48.45	-6	4,253	-0.14%
2023/01/09	0.1	47.85	0	0.00	48.20	0.1	4,558	0.00%
2022/12/19	0	0.00	0	48.35	48.75	0	4,618	0.00%
2022/12/16	1.1	46.61	1	47.25	48.45	0.1	4,426	0.00%
2022/12/13	1	47.15	0	0.00	47.35	1	4,448	0.02%
2022/12/12	0	0.00	1	48.60	48.75	-1	4,469	-0.02%
2022/12/08	0	0.00	1	47.70	47.75	-1	4,615	-0.02%
2022/12/05	6	48.25	0.3	48.40	48.50	5.7	4,605	0.12%
2022/12/01	2.1	48.37	7	48.41	48.40	-4.9	4,668	-0.10%
2022/11/30	5	47.20	0	0.00	48.50	5	4,656	0.11%
2022/11/28	0	0.00	0.3	47.25	46.95	-0.3	4,609	-0.01%
2022/11/24	2	47.15	0	0.00	47.20	2	4,620	0.04%
2022/11/23	0	0.00	0	46.85	46.70	0	4,610	0.00%
2022/11/18	0.3	45.90	0	0.00	45.85	0.3	4,596	0.01%
2022/11/17	0.3	46.37	0	0.00	46.35	0.3	4,585	0.01%
2022/11/11	0	0.00	3.1	46.65	46.65	-3.1	4,535	-0.07%
2022/11/09	0	0.00	1	46.30	46.30	-1	4,594	-0.02%
2022/11/04	0	0.00	1	45.00	45.40	-1	4,564	-0.02%
2022/10/31	2	44.05	0	0.00	43.95	2	4,546	0.04%
2022/10/28	0	0.00	0	44.35	44.25	0	4,558	0.00%
2022/10/25	1	43.85	0	0.00	44.25	1	4,645	0.02%
2022/10/24	1.1	44.92	0	0.00	45.05	1.1	4,619	0.02%
2022/10/20	0	0.00	1	45.65	46.60	-1	4,608	-0.02%
2022/10/19	1	46.00	2	46.18	45.70	-1	4,533	-0.02%
2022/10/18	1	45.30	0	0.00	45.60	1	4,484	0.02%
2022/10/14	4	46.29	0	0.00	46.10	4	4,470	0.09%
2022/10/06	0	0.00	1	48.00	47.70	-1	4,864	-0.02%
2022/10/04	0	0.00	1	47.05	47.00	-1	4,936	-0.02%
2022/09/29	0	0.00	9	46.60	47.10	-9	4,833	-0.19%
2022/09/28	7	46.51	0	0.00	46.10	7	4,769	0.15%
2022/09/26	0	0.00	1	46.95	46.85	-1	4,697	-0.02%
2022/09/21	1.2	49.30	0	0.00	49.05	1.2	4,510	0.03%
2022/09/20	1	49.35	0	0.00	49.90	1	4,422	0.02%
2022/09/05	0	0.00	0	50.80	50.70	0	4,717	0.00%
2022/08/31	1	51.40	0	0.00	51.40	1	4,920	0.02%
2022/08/24	0	0.00	6	49.95	50.00	-6	5,467	-0.11%
2022/08/22	0.2	50.40	0	0.00	50.40	0.2	5,942	0.00%
2022/08/19	2	49.80	0.6	49.90	49.90	1.4	6,057	0.02%
2022/08/18	6	50.20	0	0.00	49.90	6	6,153	0.10%
2022/08/12	0	0.00	5	51.30	51.40	-5	6,570	-0.08%
2022/08/10	5	50.90	0	51.50	51.10	5	6,653	0.08%
2022/08/08	0	0.00	2	51.10	51.30	-2	6,689	-0.03%
2022/08/05	0	0.00	1	50.40	50.70	-1	6,713	-0.01%
2022/07/29	1	49.70	2	50.15	50.20	-1	6,743	-0.01%
2022/07/28	2	49.55	0	0.00	49.60	2	6,705	0.03%
2022/07/26	0	0.00	0	49.25	49.20	0	6,664	0.00%
2022/07/25	0	0.00	5	49.50	49.05	-5	6,645	-0.08%
2022/07/21	1	49.55	0	0.00	49.70	1	6,600	0.02%
2022/07/20	0	0.00	1	49.20	49.10	-1	6,538	-0.02%
2022/07/19	2	48.58	0	0.00	48.60	2	6,472	0.03%
2022/07/18	0	0.00	1	52.00	52.80	-1	6,297	-0.02%
2022/07/15	1.2	51.15	1	51.60	51.80	0.2	6,149	0.00%
2022/07/14	3	52.00	0	0.00	52.10	3	6,075	0.05%
2022/07/13	5.1	52.30	0	0.00	52.20	5.1	5,983	0.08%
2022/07/11	0	0.00	3	52.30	52.60	-3	5,893	-0.05%
2022/06/27	0	0.00	0	56.00	55.80	0	5,916	0.00%
2022/06/20	0	0.00	0	55.40	54.40	0	5,920	0.00%
2022/06/16	1	56.90	1	57.20	56.80	0	5,607	0.00%
2022/06/15	0	0.00	1	57.20	56.50	-1	5,680	-0.02%
2022/06/14	0	0.00	2	56.95	56.80	-2	5,642	-0.04%
2022/06/13	1	56.60	3	56.97	56.80	-2	5,604	-0.04%
2022/06/10	0	0.00	0.1	57.30	57.10	-0.1	5,572	0.00%
2022/06/09	1	56.40	1	56.90	57.10	0	5,509	0.00%
2022/06/08	1	57.60	2	57.50	57.20	-1	5,379	-0.02%
2022/06/07	0	0.00	0	57.15	56.90	0	5,333	0.00%
2022/06/06	2	57.00	1	56.20	57.00	1	5,224	0.02%
2022/06/02	1	56.00	2	56.10	56.10	-1	5,140	-0.02%
2022/06/01	0	0.00	2	55.20	55.40	-2	5,120	-0.04%
2022/05/31	4	54.00	0	0.00	52.80	4	4,955	0.08%
2022/05/30	3	54.63	0	0.00	54.40	3	4,711	0.06%
2022/05/27	0	0.00	0	56.20	56.20	0	4,554	0.00%
2022/05/26	0.1	56.00	0	0.00	55.90	0.1	4,473	0.00%
2022/05/25	0	0.00	1	57.40	56.10	-1	4,402	-0.02%
2022/05/24	0	0.00	0	56.50	56.20	0	4,249	0.00%
2022/05/20	0	0.00	5	55.34	56.00	-5	4,080	-0.12%
2022/05/19	0	0.00	1	54.40	54.40	-1	3,976	-0.03%
2022/05/18	3	54.03	0	0.00	54.60	3	3,952	0.08%
2022/05/16	0	0.00	3	53.97	54.10	-3	3,938	-0.08%
2022/05/13	2	53.00	0	0.00	53.50	2	3,964	0.05%
2022/05/12	0	0.00	4	53.23	53.40	-4	3,988	-0.10%
2022/05/11	0	0.00	1	52.80	52.80	-1	4,020	-0.02%
2022/05/09	1	53.20	0	0.00	53.00	1	3,972	0.03%
2022/05/06	0	0.00	0	54.10	54.40	0	3,996	0.00%
2022/04/28	1	53.00	1	53.90	54.20	0	4,209	0.00%
2022/04/27	0	0.00	1	53.60	53.30	-1	4,221	-0.02%
2022/04/26	2	54.30	1	54.70	54.70	1	4,232	0.02%
2022/04/25	1	55.20	0	54.80	54.70	1	4,310	0.02%
2022/04/19	0	0.00	3	56.33	56.20	-3	4,536	-0.07%
2022/04/18	0	0.00	1	56.10	56.00	-1	4,653	-0.02%
2022/04/15	2	56.50	4.4	56.45	56.20	-2.4	4,652	-0.05%
2022/04/14	1	56.40	0	0.00	56.40	1	4,672	0.02%
2022/04/13	0	0.00	1	56.40	56.50	-1	4,681	-0.02%
2022/04/11	1	55.60	1	55.80	56.00	0	4,751	0.00%
2022/04/08	1	55.40	0	0.00	56.00	1	4,779	0.02%
2022/04/07	1	55.80	2	55.60	55.50	-1	4,784	-0.02%
2022/04/06	2	56.20	0	0.00	56.50	2	4,751	0.04%
2022/03/29	1	55.90	0	0.00	56.40	1	4,789	0.02%
2022/03/28	0	0.00	5	55.60	56.20	-5	4,808	-0.10%
2022/03/25	1	56.40	0	0.00	56.70	1	4,822	0.02%
2022/03/24	2	56.50	0	0.00	56.90	2	4,842	0.04%
2022/03/23	6	56.30	1	56.70	56.30	5	4,912	0.10%
2022/03/22	1	58.10	0	0.00	58.20	1	4,765	0.02%
2022/03/18	3	57.60	0	0.00	58.50	3	4,765	0.06%
2022/03/16	0	0.00	1	56.60	56.90	-1	4,641	-0.02%
2022/03/15	0.1	56.34	0	0.00	56.40	0.1	4,629	0.00%
2022/03/14	1	57.20	0	0.00	57.20	1	4,597	0.02%
2022/03/10	0	0.00	1	57.40	57.20	-1	4,614	-0.02%
2022/03/09	0	0.00	1	56.10	56.10	-1	4,570	-0.02%
2022/03/08	1.2	55.53	0	0.00	55.60	1.2	4,550	0.03%
2022/03/07	1	56.30	5	56.14	56.10	-4	4,497	-0.09%
2022/03/03	1	56.70	0	0.00	56.90	1	4,648	0.02%
2022/03/02	1	56.70	1	56.80	56.90	0	4,619	0.00%
2022/03/01	0	0.00	6	56.40	56.70	-6	4,574	-0.13%
2022/02/25	0.2	55.50	0	0.00	55.70	0.2	4,518	0.00%
2022/02/24	1	55.90	0	0.00	55.70	1	4,479	0.02%
2022/02/23	6	55.90	2	56.20	56.20	4	4,419	0.09%
2022/02/16	0	0.00	1	55.90	56.00	-1	4,555	-0.02%
2022/02/15	2	55.95	3	55.50	55.50	-1	4,535	-0.02%
2022/02/14	0.1	56.00	1	56.10	55.80	-1	4,485	-0.02%
2022/02/11	0	0.00	2	56.10	56.10	-2	4,438	-0.05%
2022/02/10	0	0.00	1	55.40	55.60	-1	4,358	-0.02%
2022/02/09	0	0.00	5	55.10	55.20	-5	4,343	-0.12%
2022/02/08	0	0.00	5	54.90	55.20	-5	4,308	-0.12%
2022/01/26	5	54.30	0	0.00	54.40	5	4,189	0.12%
2022/01/25	1	54.00	2	54.20	54.50	-1	4,188	-0.02%
2022/01/24	1	54.30	2	53.80	54.40	-1	4,159	-0.02%
2022/01/21	2	54.00	4	54.20	54.30	-2	4,133	-0.05%
2022/01/20	0	54.70	2	54.80	54.70	-2	4,094	-0.05%
2022/01/19	0	54.40	0	0.00	54.40	0	4,051	0.00%
2022/01/18	5	54.30	5.1	54.34	54.50	-0.1	4,028	0.00%
2022/01/14	0	0.00	1	53.20	53.40	-1	4,013	-0.02%
2022/01/12	8	53.55	3	53.57	53.60	5	3,977	0.13%
2022/01/11	5	52.20	16	53.10	53.20	-11	3,898	-0.28%
2022/01/06	0	0.00	1	52.00	52.00	-1	3,788	-0.03%
2022/01/05	1	51.80	0	0.00	51.80	1	3,781	0.03%
2022/01/04	1	51.80	0	0.00	51.90	1	3,756	0.03%
2022/01/03	0	0.00	1	52.10	52.30	-1	3,738	-0.03%
2021/12/30	0	0.00	2	52.90	52.60	-2	3,721	-0.05%
2021/12/29	0	0.00	1.3	52.38	52.50	-1.3	3,711	-0.04%
2021/12/28	1	52.10	5	52.10	52.20	-4	3,706	-0.11%
2021/12/27	2	51.50	1	51.80	51.90	1	3,716	0.03%
2021/12/24	5	51.20	0	0.00	51.20	5	3,706	0.13%
2021/12/22	0	0.00	10	51.10	50.70	-10	3,689	-0.27%
2021/12/17	10	50.60	1	50.90	50.80	9	3,575	0.25%
2021/12/16	1	50.40	0	0.00	50.60	1	3,487	0.03%
2021/12/15	1	50.30	1	50.40	50.50	0	3,506	0.00%
2021/12/14	1	50.30	1	50.50	50.50	0	3,531	0.00%
2021/12/13	1	50.90	0	0.00	50.60	1	3,523	0.03%
2021/12/10	1	50.40	2	50.70	50.40	-1	3,512	-0.03%
2021/12/08	2	50.30	0	0.00	50.20	2	3,497	0.06%
2021/12/07	3	50.30	0	0.00	50.30	3	3,492	0.09%
2021/12/01	1	50.00	1	50.60	50.40	0	3,499	0.00%
2021/11/29	3.1	49.53	2	49.90	49.95	1.1	3,298	0.03%
2021/11/26	2.1	50.01	1	50.00	50.00	1.1	3,292	0.03%
2021/11/23	0	0.00	0	50.90	50.60	0	3,297	0.00%
2021/11/22	10	50.50	0	0.00	51.00	10	3,299	0.30%
2021/11/19	1.2	50.57	2	50.30	50.50	-0.8	3,306	-0.02%
2021/11/18	1	50.20	0	0.00	50.10	1	3,273	0.03%
2021/11/17	1	50.50	0	0.00	50.50	1	3,221	0.03%
2021/11/12	0	0.00	4	51.90	52.10	-4	3,240	-0.12%
2021/11/11	4	52.10	0	0.00	52.10	4	3,309	0.12%
2021/11/02	0	0.00	1	52.80	52.00	-1	4,352	-0.02%
2021/10/28	1	52.10	3	52.17	52.00	-2	4,509	-0.04%
2021/10/26	0	0.00	1	51.90	51.80	-1	4,543	-0.02%
2021/10/25	1	51.90	0	0.00	51.40	1	4,542	0.02%
2021/10/22	1	51.20	3.2	51.63	51.80	-2.2	4,561	-0.05%
2021/10/19	0	0.00	2	50.50	50.60	-2	4,489	-0.04%
2021/10/15	1	49.65	0	0.00	49.50	1	4,479	0.02%
2021/10/12	0	0.00	5	49.12	49.35	-5	4,622	-0.11%
2021/10/08	1	49.00	2.4	49.03	49.00	-1.4	4,683	-0.03%
2021/10/06	0.1	47.55	0	0.00	47.25	0.1	4,777	0.00%
2021/10/01	0.2	48.13	1	48.05	48.05	-0.8	5,005	-0.02%
2021/09/29	1	48.20	0	0.00	48.20	1	5,937	0.02%
2021/09/28	0	0.00	1	48.85	48.90	-1	6,454	-0.02%
2021/09/15	0	0.00	0.2	48.50	48.25	-0.2	6,700	0.00%
2021/09/14	0	0.00	1	48.85	48.30	-1	6,743	-0.01%
2021/09/13	0	0.00	5	48.60	48.80	-5	6,789	-0.07%
2021/09/10	5	48.20	0	0.00	48.40	5	6,835	0.07%
2021/09/09	0	0.00	1	47.80	47.80	-1	6,945	-0.01%
2021/09/08	0.1	47.40	0	0.00	47.50	0.1	6,945	0.00%
2021/09/03	0	0.00	0.2	48.10	48.15	-0.2	6,950	0.00%
2021/09/02	1	48.45	0	0.00	47.70	1	6,969	0.01%
2021/09/01	1	48.00	6	47.95	48.10	-5	6,957	-0.07%
2021/08/27	8	47.49	0	0.00	47.65	8	6,936	0.12%
2021/08/26	1	47.50	0	0.00	47.50	1	6,929	0.01%
2021/08/25	0	0.00	0.5	47.85	47.85	-0.5	6,941	-0.01%
2021/08/24	1	47.30	0	0.00	47.65	1	6,947	0.01%
2021/08/20	1.1	46.67	0	0.00	46.55	1.1	6,993	0.02%
2021/08/19	1	47.00	2	47.00	47.10	-1	7,091	-0.01%
2021/08/18	2	47.30	0	0.00	47.60	2	7,026	0.03%
2021/08/17	5	47.62	1	47.65	47.60	4	6,988	0.06%
2021/08/16	1	46.75	1	46.85	47.40	0	6,916	0.00%
2021/08/13	5.1	47.89	1	47.75	47.90	4.1	6,827	0.06%
2021/08/12	10	47.88	0	0.00	48.35	10	6,804	0.15%
2021/08/11	6.4	49.24	4	48.60	48.85	2.4	6,673	0.04%
2021/08/10	1	55.20	3	55.20	55.10	-2	6,273	-0.03%
2021/08/09	1.8	55.48	0	0.00	55.40	1.8	6,181	0.03%
2021/08/06	2	55.55	1	55.90	55.60	1	6,101	0.02%
2021/08/05	2	55.95	1.2	56.08	56.20	0.8	6,078	0.01%
2021/08/04	0	0.00	1	55.20	55.50	-1	6,119	-0.02%
2021/08/03	3	54.70	0	0.00	55.10	3	6,142	0.05%
2021/08/02	4	54.50	0	0.00	54.60	4	6,079	0.07%
2021/07/28	1	54.30	7	53.97	54.60	-6	6,082	-0.10%
2021/07/27	0	0.00	1	54.70	54.80	-1	6,126	-0.02%
2021/07/26	1	54.80	0	0.00	54.80	1	6,156	0.02%
2021/07/23	0	0.00	7	54.73	55.00	-7	6,184	-0.11%
2021/07/22	3	54.17	0	0.00	54.60	3	6,164	0.05%
2021/07/21	1	55.30	3	54.53	54.60	-2	6,136	-0.03%
2021/07/20	1	54.40	3	54.80	54.80	-2	6,137	-0.03%
2021/07/19	3	55.07	4	55.33	55.20	-1	6,115	-0.02%
2021/07/16	0	0.00	2	54.30	54.40	-2	6,090	-0.03%
2021/07/15	7	54.00	0	0.00	54.10	7	6,054	0.12%
2021/07/14	1	53.80	1	53.90	54.10	0	5,979	0.00%
2021/07/13	8	54.55	10	54.56	54.20	-2	5,909	-0.03%
2021/07/12	1	55.60	102.1	55.00	55.00	-101.1	5,810	-1.74%	大賣/鉅額交易
2021/07/09	6	55.40	3	55.50	55.40	3	5,715	0.05%
2021/07/08	2	56.30	2	56.30	56.40	0	5,625	0.00%
2021/07/07	5	56.50	6	56.30	55.80	-1	5,586	-0.02%
2021/07/06	119	59.71	5.2	59.15	57.00	113.8	5,419	2.10%	大買/鉅額交易
2021/07/05	2	57.70	12	57.65	57.70	-10	4,804	-0.21%
2021/07/02	9	53.11	1	52.90	52.50	8	4,266	0.19%
2021/06/29	0.2	50.50	1	50.50	50.70	-0.8	4,031	-0.02%
2021/06/25	2	50.30	0	0.00	50.20	2	4,092	0.05%
2021/06/23	0	0.00	0	50.60	50.40	0	4,105	0.00%
2021/06/08	0	0.00	2	50.65	50.80	-2	4,104	-0.05%
2021/06/04	0	0.00	1	51.30	51.30	-1	4,082	-0.02%
2021/06/02	1	51.50	0	0.00	51.80	1	4,113	0.02%
2021/05/28	4	51.40	0	0.00	51.60	4	4,161	0.10%
2021/05/27	0	0.00	3	50.77	51.90	-3	4,198	-0.07%
2021/05/25	0	0.00	1	49.90	50.00	-1	4,141	-0.02%
2021/05/24	0	0.00	1	49.30	49.30	-1	4,155	-0.02%
2021/05/20	5	49.60	0	0.00	49.40	5	4,210	0.12%
2021/05/19	0	0.00	1	50.10	50.00	-1	4,196	-0.02%
2021/05/18	0	0.00	2	48.65	49.20	-2	4,190	-0.05%
2021/05/17	0	0.00	10	46.45	47.45	-10	4,212	-0.24%
2021/05/12	0	0.00	2	48.08	47.50	-2	4,096	-0.05%
2021/05/07	0	0.00	1	50.90	50.90	-1	4,013	-0.02%
2021/05/06	1	50.00	4	50.00	50.00	-3	4,029	-0.07%
2021/04/29	5.1	51.60	0	0.00	51.50	5.1	4,184	0.12%
2021/04/28	0	0.00	1	51.60	51.60	-1	4,174	-0.02%
2021/04/22	0	0.00	3	49.40	49.50	-3	4,235	-0.07%
2021/04/21	0	0.00	1	49.10	49.00	-1	4,213	-0.02%
2021/04/19	0	0.00	1	48.15	48.25	-1	4,271	-0.02%
2021/04/09	7	47.42	9	47.52	46.95	-2	4,361	-0.05%
2021/04/06	0	0.00	5	49.48	49.55	-5	4,215	-0.12%
2021/03/31	1	48.70	5	49.20	48.80	-4	4,187	-0.10%
2021/03/30	0	0.00	1	48.45	48.75	-1	4,141	-0.02%
2021/03/29	0	0.00	1	48.45	48.25	-1	4,161	-0.02%
2021/03/25	1	47.60	0	0.00	48.15	1	4,134	0.02%
2021/03/23	2	47.60	0	0.00	47.85	2	4,144	0.05%
2021/03/19	0	0.00	1	47.45	47.65	-1	4,178	-0.02%
2021/03/18	0	0.00	0	47.80	47.95	0	4,119	0.00%
2021/03/17	0	47.25	4	47.45	47.25	-4	4,149	-0.10%
2021/03/04	4	45.30	0	0.00	45.45	4	5,108	0.08%
2021/02/24	0	0.00	4	45.25	45.05	-4	5,126	-0.08%
2021/02/22	4	44.45	0	0.00	44.45	4	5,069	0.08%
2021/02/18	0	0.00	1	44.55	44.45	-1	5,068	-0.02%
2021/02/17	0	0.00	1	44.40	44.20	-1	5,060	-0.02%
2021/02/05	0	0.00	45	43.50	43.50	-45	5,018	-0.90%
2021/02/03	0	0.00	2	43.75	43.95	-2	5,048	-0.04%
2021/01/27	0	0.00	1	44.50	44.60	-1	4,929	-0.02%
2021/01/26	1	45.50	0	0.00	44.70	1	4,896	0.02%
2021/01/25	1	45.35	5	44.21	45.60	-4	4,766	-0.08%
2021/01/21	0	0.00	11	43.21	42.90	-11	4,659	-0.24%
2021/01/20	0	0.00	22	43.05	42.80	-22	4,669	-0.47%
2021/01/18	0	0.00	1	42.80	43.45	-1	4,567	-0.02%
2021/01/14	0	0.00	3	43.75	43.60	-3	4,584	-0.07%
2021/01/11	1	43.50	0	0.00	43.85	1	4,468	0.02%
2021/01/08	0	0.00	6	43.50	43.60	-6	4,424	-0.14%
2021/01/07	3	43.15	1	43.20	43.30	2	4,364	0.05%
2020/12/25	0	0.00	0.2	42.30	42.55	-0.2	4,195	-0.01%
2020/12/24	1	42.25	0	0.00	42.30	1	4,177	0.02%
2020/12/16	1	42.55	0	0.00	42.80	1	4,477	0.02%
2020/12/15	0	0.00	3	42.10	42.05	-3	4,452	-0.07%
2020/12/11	0	0.00	6	42.03	42.40	-6	4,415	-0.14%
2020/12/10	4	42.30	0	0.00	42.20	4	4,401	0.09%
2020/12/09	45	42.15	0	0.00	42.15	45	4,362	1.03%
2020/12/08	20	42.00	1	42.05	42.05	19	4,289	0.44%
2020/12/07	0	0.00	5	41.55	41.90	-5	4,231	-0.12%
2020/12/04	5	41.50	0	0.00	41.75	5	4,172	0.12%
2020/12/03	3	41.15	2	41.30	41.30	1	4,112	0.02%
2020/12/02	0	0.00	3	41.60	41.60	-3	4,056	-0.07%
2020/12/01	2	42.20	0	0.00	41.80	2	3,975	0.05%
2020/11/30	14	41.84	16	42.45	42.65	-2	3,794	-0.05%
2020/11/27	1	40.40	1	40.60	40.65	0	3,365	0.00%
2020/11/26	15	40.35	0	0.00	40.35	15	3,292	0.46%
2020/11/25	0	0.00	1	40.25	40.00	-1	3,288	-0.03%
2020/11/23	0	0.00	10	40.15	40.15	-10	3,224	-0.31%
2020/11/17	0	0.00	1	40.65	40.35	-1	3,212	-0.03%
2020/11/11	0	0.00	1	40.05	40.25	-1	3,291	-0.03%
2020/11/06	0	0.00	5	39.45	39.40	-5	3,267	-0.15%
2020/11/05	1	39.20	0	0.00	39.25	1	3,322	0.03%
2020/10/29	1	39.05	0	0.00	39.00	1	3,453	0.03%
2020/10/23	1	39.30	0	0.00	39.20	1	3,879	0.03%
2020/10/19	1	39.05	0	0.00	39.05	1	4,211	0.02%
2020/10/12	1	39.80	1	39.85	39.70	0	4,788	0.00%
2020/10/08	0	0.00	1	39.75	39.75	-1	4,836	-0.02%
2020/10/06	0	0.00	2	39.33	39.35	-2	4,921	-0.04%
2020/10/05	0	0.00	1	39.00	38.65	-1	4,953	-0.02%
2020/09/30	3	38.90	1	39.00	38.90	2	4,992	0.04%
2020/09/25	1	37.75	1	38.10	37.95	0	5,089	0.00%
2020/09/24	8	37.96	0	0.00	37.75	8	5,022	0.16%
2020/09/23	3	38.07	0	0.00	38.55	3	4,941	0.06%
2020/09/21	2	39.40	0	0.00	39.15	2	4,844	0.04%
2020/09/18	6	39.82	0	0.00	39.80	6	4,845	0.12%
2020/09/17	1	39.85	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%
2020/09/07	1	40.10	0	0.00	40.10	1	4,969	0.02%
2020/09/04	2	40.15	0	0.00	40.40	2	4,988	0.04%
2020/09/01	1	40.60	0	0.00	40.35	1	5,006	0.02%
2020/08/31	0	0.00	0.1	41.10	41.10	-0.1	5,000	0.00%
2020/08/27	1	41.40	0	0.00	41.50	1	4,963	0.02%
2020/08/25	0	0.00	1	41.55	41.50	-1	4,974	-0.02%
2020/08/24	0	0.00	5	40.65	41.00	-5	5,052	-0.10%
2020/08/21	10	40.50	0	0.00	40.30	10	5,056	0.20%
2020/08/20	2	40.10	0	0.00	40.10	2	5,022	0.04%
2020/08/19	2	41.50	1	40.90	41.00	1	4,971	0.02%
2020/08/18	6	40.63	0	0.00	40.55	6	4,897	0.12%
2020/08/13	6.3	40.50	3	40.50	40.50	3.3	4,885	0.07%
2020/08/05	2	39.93	0	0.00	40.25	2	4,817	0.04%
2020/08/04	4	39.89	0	40.15	40.15	4	4,783	0.08%
2020/08/03	2	39.58	0	0.00	39.50	2	4,718	0.04%
2020/07/31	1	39.90	0	0.00	39.90	1	4,649	0.02%
2020/07/30	0	0.00	6.8	43.38	43.50	-6.8	4,432	-0.15%
2020/07/28	1	43.80	0	0.00	43.60	1	4,249	0.02%
2020/07/27	1	44.20	0	0.00	44.25	1	4,148	0.02%
2020/07/24	2	44.10	0	0.00	44.50	2	4,044	0.05%
2020/07/23	0	0.00	1	44.55	44.50	-1	3,914	-0.03%
2020/07/22	0	0.00	1	44.20	44.50	-1	3,816	-0.03%
2020/07/20	1	43.50	2	43.55	43.80	-1	3,620	-0.03%
2020/07/17	0	0.00	10	43.45	43.25	-10	3,515	-0.28%
2020/07/13	5	41.80	0	0.00	41.80	5	3,244	0.15%
2020/07/10	1	41.20	1	41.50	41.45	0	3,202	0.00%
2020/07/02	0	0.00	2	40.55	40.55	-2	2,996	-0.07%
2020/07/01	2	39.75	0	0.00	39.85	2	2,986	0.07%
2020/06/29	0	0.00	6	39.05	39.10	-6	2,968	-0.20%
2020/06/23	6	39.40	0	0.00	39.30	6	2,942	0.20%
2020/06/17	2	39.05	0	0.00	39.00	2	2,909	0.07%
2020/06/15	4	39.11	1	39.10	38.80	3	3,126	0.10%
2020/06/12	0	0.00	1	39.30	39.30	-1	3,166	-0.03%
2020/06/11	1	40.20	1	40.10	39.95	0	3,240	0.00%
2020/06/09	1	40.55	1	40.55	40.45	0	3,367	0.00%
2020/06/04	0	0.00	26	40.10	40.30	-26	3,454	-0.75%
2020/06/03	12	40.02	0	0.00	40.25	12	3,489	0.34%
2020/05/28	1	39.20	0	0.00	39.20	1	3,415	0.03%
2020/05/27	2	39.25	0	0.00	39.20	2	3,456	0.06%
2020/05/26	0	0.00	20	39.35	39.35	-20	3,518	-0.57%
2020/05/25	2	38.85	0	0.00	38.90	2	3,521	0.06%
2020/05/22	2	38.80	0	0.00	38.60	2	3,543	0.06%
2020/05/20	5	39.04	0	0.00	38.95	5	3,564	0.14%
2020/05/18	1	38.85	0	0.00	38.70	1	3,598	0.03%
2020/05/15	2	39.15	0	0.00	38.95	2	3,613	0.06%
2020/05/14	1	38.90	0	0.00	39.05	1	3,608	0.03%
2020/05/13	0	0.00	4	39.05	39.25	-4	3,587	-0.11%
2020/05/11	2	38.88	0	0.00	38.80	2	3,601	0.06%
2020/05/04	0	0.00	1	37.85	38.00	-1	3,603	-0.03%
2020/04/29	0	0.00	1	38.65	38.65	-1	3,619	-0.03%
2020/04/27	0	0.00	1	37.90	37.90	-1	3,764	-0.03%
2020/04/23	1	37.30	0	0.00	37.50	1	3,754	0.03%
2020/04/22	1	37.00	0	0.00	37.25	1	3,778	0.03%
2020/04/01	1	35.05	0	0.00	35.00	1	3,691	0.03%
2020/03/27	1	35.15	1	35.35	35.35	0	3,661	0.00%
2020/03/25	5	34.05	0	0.00	34.65	5	3,681	0.14%
2020/03/20	1	33.10	0	0.00	33.25	1	3,645	0.03%
2020/03/05	0	0.00	20	39.05	39.10	-20	2,784	-0.72%
2020/02/26	0	0.00	2	38.73	38.90	-2	2,915	-0.07%
2020/02/19	0	0.00	1	39.10	39.10	-1	2,928	-0.03%
2020/02/18	0	0.00	1	39.10	39.10	-1	2,951	-0.03%
2020/02/17	2	38.80	0	0.00	38.75	2	2,998	0.07%
2020/02/14	1	39.10	0	0.00	39.00	1	3,203	0.03%
2020/02/05	1	38.00	0	0.00	38.05	1	3,276	0.03%
2020/01/30	0	0.00	15	38.30	37.95	-15	3,303	-0.45%
2020/01/20	0	0.00	2	39.10	39.00	-2	3,223	-0.06%
2020/01/09	1	38.05	0	0.00	37.95	1	3,478	0.03%
2020/01/08	5	38.00	21	38.01	38.00	-16	3,499	-0.46%
2020/01/07	1	38.80	0	0.00	38.45	1	3,521	0.03%
2019/12/23	0	0.00	20	38.95	39.45	-20	3,789	-0.53%
2019/12/19	1	39.00	0	0.00	39.00	1	3,724	0.03%
2019/12/17	0	0.00	3	38.80	38.80	-3	3,684	-0.08%
2019/12/10	0	0.00	5	38.30	38.30	-5	3,639	-0.14%
2019/12/09	1	38.05	0	0.00	38.20	1	3,642	0.03%
2019/12/03	2	37.80	0	0.00	37.75	2	3,606	0.06%
2019/11/26	2	37.90	0	0.00	37.75	2	3,604	0.06%
2019/11/21	20	38.15	0	0.00	38.15	20	3,330	0.60%
2019/11/18	5	38.35	0	0.00	38.50	5	3,362	0.15%
2019/11/13	1	39.75	9	39.49	39.00	-8	3,496	-0.23%
2019/11/11	0	0.00	6	38.30	38.30	-6	3,323	-0.18%
2019/11/07	7	38.30	0	0.00	38.35	7	3,328	0.21%
2019/11/05	1	38.15	0	0.00	38.45	1	3,330	0.03%
2019/11/04	0	0.00	5	38.30	38.45	-5	3,332	-0.15%
2019/11/01	5	38.25	0	0.00	38.40	5	3,325	0.15%
2019/10/31	2	38.35	0	0.00	38.60	2	3,352	0.06%
2019/10/29	0	0.00	0.6	38.00	38.10	-0.6	3,274	-0.02%
2019/10/25	1	37.75	0	0.00	38.20	1	3,219	0.03%
2019/10/24	1	38.25	0	0.00	37.90	1	3,173	0.03%
2019/10/23	2	37.78	8	37.77	37.95	-6	3,118	-0.19%
2019/10/21	1.2	37.24	0	0.00	37.25	1.2	3,045	0.04%
2019/10/18	19	37.35	0	0.00	37.05	19	2,983	0.64%
2019/10/15	1	37.00	0	0.00	36.90	1	2,876	0.03%
2019/10/09	4	36.94	0	0.00	36.75	4	2,781	0.14%
2019/10/08	1	37.00	5	37.45	37.50	-4	2,706	-0.15%
2019/10/07	7.2	37.80	0	0.00	37.90	7.2	2,643	0.27%
2019/10/04	5	38.20	0	0.00	38.30	5	2,580	0.19%
2019/10/02	6	38.40	0	0.00	38.30	6	2,545	0.24%
2019/10/01	2	38.45	0	0.00	38.60	2	2,546	0.08%
2019/09/26	0	0.00	2	38.60	38.35	-2	2,538	-0.08%
2019/09/25	2	39.00	3	38.40	38.65	-1	2,520	-0.04%
2019/09/23	1	39.30	0	0.00	39.20	1	2,449	0.04%
2019/09/19	2	39.35	0	0.00	39.50	2	2,472	0.08%
2019/09/16	1	39.70	0	0.00	39.80	1	2,477	0.04%
2019/09/04	0	0.00	0.1	39.05	39.05	-0.1	2,552	0.00%
2019/08/26	2	37.93	0	0.00	37.90	2	2,587	0.08%
2019/08/20	3	37.85	0	0.00	38.30	3	2,684	0.11%
2019/08/19	0	0.00	1.8	40.28	40.20	-1.8	2,599	-0.07%
2019/08/06	1	39.80	0	0.00	40.20	1	2,347	0.04%
2019/08/05	1	40.10	0	0.00	40.25	1	2,346	0.04%
2019/08/02	2	40.80	0	0.00	40.60	2	2,391	0.08%
2019/07/23	0	0.00	2	41.08	41.50	-2	2,575	-0.08%
2019/07/16	0	0.00	29	41.50	41.50	-29	2,577	-1.13%
2019/07/03	0	0.00	1	40.90	40.90	-1	2,576	-0.04%
2019/07/02	1	40.55	0	0.00	40.70	1	2,599	0.04%
2019/07/01	0	0.00	0.1	40.30	40.40	-0.1	2,604	0.00%
2019/06/21	0	0.00	1	40.50	40.20	-1	2,584	-0.04%
2019/06/18	0	0.00	2	39.83	39.90	-2	2,507	-0.08%
2019/05/30	1	38.65	0	0.00	38.60	1	2,621	0.04%
2019/05/13	0	0.00	5	39.70	39.60	-5	2,599	-0.19%
2019/05/08	5	40.10	1	40.15	40.30	4	2,476	0.16%
2019/05/03	0	0.00	0	41.40	41.55	0	2,358	0.00%
2019/05/02	1	41.35	0	0.00	41.35	1	2,357	0.04%
2019/04/29	0	40.70	0	0.00	40.90	0	2,293	0.00%
2019/04/19	0	0.00	1	40.30	40.40	-1	2,333	-0.04%
2019/04/18	0	40.15	0	0.00	40.15	0	2,345	0.00%
2019/04/10	0	0.00	1	40.55	40.55	-1	2,462	-0.04%
2019/04/09	0	0.00	0.8	40.50	40.70	-0.8	2,454	-0.03%
2019/04/02	1	40.50	0	0.00	40.55	1	2,401	0.04%
2019/03/18	0	0.00	2	39.75	39.85	-2	2,499	-0.08%
2019/03/11	10	38.80	0	0.00	38.95	10	2,564	0.39%
2019/03/05	1	38.65	1	38.80	38.80	0	2,607	0.00%
2019/02/20	10	38.80	0	0.00	38.90	10	2,422	0.41%
2019/01/25	1	38.50	0	0.00	38.75	1	2,624	0.04%
2019/01/15	0.1	38.05	0	0.00	38.05	0.1	2,787	0.00%
2019/01/14	15	37.70	15	38.05	38.05	0	2,835	0.00%
2019/01/09	70	37.89	70	37.84	37.90	0	2,848	0.00%
2019/01/03	0	0.00	4	36.95	36.95	-4	3,148	-0.13%
2019/01/02	0	0.00	1	37.00	37.00	-1	3,190	-0.03%
2018/12/28	25.8	36.93	21	36.90	36.95	4.8	3,276	0.15%
2018/12/27	0	0.00	5	37.08	36.70	-5	3,306	-0.15%
2018/12/22	2	36.15	0	0.00	36.10	2	3,548	0.06%
2018/12/13	2	36.65	0	0.00	36.60	2	3,668	0.05%
2018/12/03	0	0.00	4	37.85	37.70	-4	3,887	-0.10%
2018/11/08	1	36.75	0	0.00	36.50	1	4,173	0.02%
2018/10/25	0	0.00	3	36.05	35.80	-3	4,490	-0.07%
2018/10/22	0.1	37.00	0	0.00	36.60	0.1	4,563	0.00%
2018/10/16	0	0.00	0.9	37.70	37.30	-0.9	4,628	-0.02%
2018/10/12	20	37.35	10	37.52	37.25	10	4,718	0.21%
2018/10/05	0.2	39.00	0	0.00	38.95	0.2	4,377	0.00%
2018/10/04	1	39.00	0	0.00	38.85	1	4,357	0.02%
2018/10/03	0.1	39.50	0	0.00	39.10	0.1	4,315	0.00%
2018/10/02	21	39.88	0	0.00	39.75	21	4,298	0.49%
2018/09/18	10	37.50	0	0.00	37.55	10	4,367	0.23%
2018/09/17	0	0.00	5	38.00	37.80	-5	4,472	-0.11%
2018/09/14	1	37.85	0	0.00	37.75	1	4,509	0.02%
2018/09/13	2	37.40	0	0.00	37.50	2	4,548	0.04%
2018/09/12	10	37.20	0	0.00	37.20	10	4,585	0.22%
2018/09/11	5	37.40	0	0.00	37.70	5	4,623	0.11%
2018/08/29	25	39.22	25	39.24	39.30	0	4,727	0.00%
2018/08/28	6	39.25	0	0.00	39.40	6	4,775	0.13%
2018/08/27	6	38.36	1	38.65	38.70	5	4,866	0.10%
2018/08/23	1	38.30	0	0.00	38.10	1	4,990	0.02%
2018/08/22	11	38.20	0	0.00	38.15	11	5,002	0.22%
2018/08/16	0	0.00	1	38.95	39.15	-1	4,929	-0.02%
2018/08/09	4	40.93	0	0.00	41.00	4	5,013	0.08%
2018/08/08	15	40.69	0	0.00	40.90	15	5,104	0.29%
2018/08/06	1	40.50	0	0.00	40.40	1	5,187	0.02%
2018/08/03	17	40.90	0	0.00	40.85	17	5,178	0.33%
2018/08/01	10	41.60	0	0.00	41.75	10	5,246	0.19%
2018/07/30	10	41.30	0	0.00	41.25	10	5,270	0.19%
2018/07/27	20	41.54	20	41.50	41.50	0	5,392	0.00%
2018/07/25	5	41.15	0	0.00	41.10	5	5,388	0.09%
2018/07/23	1	44.00	0	0.00	43.95	1	5,270	0.02%
2018/07/20	0	0.00	21	44.11	44.25	-21	5,257	-0.40%
2018/07/18	20	44.25	30	44.27	44.25	-10	5,267	-0.19%
2018/07/17	10	43.80	32	44.01	44.10	-22	5,219	-0.42%
2018/07/16	3	43.85	4	43.96	43.95	-1	5,170	-0.02%
2018/07/13	0	0.00	10	43.95	44.00	-10	5,227	-0.19%
2018/07/11	10	43.20	0	0.00	43.15	10	5,120	0.20%
2018/07/10	0	0.00	1	43.15	43.20	-1	5,068	-0.02%
2018/07/06	0	0.00	1	42.95	42.85	-1	5,047	-0.02%
2018/07/03	2	43.00	0	0.00	42.90	2	5,090	0.04%
2018/06/29	0	0.00	5	43.40	43.20	-5	5,016	-0.10%
2018/06/28	0	0.00	1	43.10	43.20	-1	4,945	-0.02%
2018/06/27	11	43.62	12	43.24	43.20	-1	4,950	-0.02%
2018/06/26	31	43.41	33	43.67	43.90	-2	4,874	-0.04%
2018/06/25	4	43.06	0	0.00	42.95	4	4,740	0.08%
2018/06/22	0	0.00	1	43.85	43.85	-1	4,705	-0.02%
2018/06/20	1	43.05	0	0.00	43.55	1	4,627	0.02%
2018/06/19	0	0.00	2	43.75	43.90	-2	4,550	-0.04%
2018/06/15	1	42.90	0	0.00	43.00	1	4,421	0.02%
2018/06/13	0	0.00	33	43.90	43.85	-33	4,308	-0.77%
2018/06/08	30	43.76	30	43.55	43.55	0	4,333	0.00%
2018/06/07	3	43.95	3	44.33	44.45	0	4,332	0.00%
2018/06/06	10	43.95	10	44.22	44.30	0	4,301	0.00%
2018/05/31	0	0.00	10	43.50	43.50	-10	4,080	-0.25%
2018/05/29	0	0.00	10	43.15	43.10	-10	3,976	-0.25%
2018/05/25	1	42.95	0	0.00	43.00	1	4,068	0.02%
2018/05/22	0	0.00	1	42.80	42.80	-1	4,110	-0.02%
2018/05/21	3	42.80	3	42.80	42.80	0	4,195	0.00%
2018/05/18	0	0.00	5	42.55	42.50	-5	4,244	-0.12%
2018/05/17	0.4	42.20	0	0.00	42.50	0.4	4,397	0.01%
2018/05/16	0	0.00	2	42.30	42.50	-2	4,500	-0.04%
2018/05/15	10	41.85	10	41.90	42.00	0	4,478	0.00%
2018/05/09	0	0.00	4	41.18	41.30	-4	4,706	-0.08%
2018/05/07	0	0.00	2	40.85	40.45	-2	4,653	-0.04%
2018/04/30	0	0.00	10	40.05	40.05	-10	4,422	-0.23%
2018/04/24	0	0.00	6	39.20	39.60	-6	4,404	-0.14%
2018/04/19	3	39.95	1	40.00	40.05	2	4,409	0.05%
2018/04/18	6	39.45	0	0.00	39.50	6	4,335	0.14%
2018/04/17	0	0.00	5	39.20	39.40	-5	4,356	-0.11%
2018/04/13	0	0.00	7	39.30	39.40	-7	4,367	-0.16%
2018/04/02	1	38.15	0	0.00	38.25	1	4,260	0.02%
2018/03/31	2	38.20	0	0.00	38.30	2	4,283	0.05%
2018/03/30	0	0.00	1	38.20	38.30	-1	4,294	-0.02%
2018/03/28	0	37.70	0	0.00	37.70	0	4,201	0.00%
2018/03/23	0	0.00	3	37.60	37.65	-3	4,201	-0.07%
2018/03/20	1	37.60	0	0.00	37.75	1	4,320	0.02%
2018/03/16	3	37.70	0	0.00	37.85	3	4,343	0.07%
2018/03/15	0	0.00	0.1	37.65	37.60	-0.1	4,275	0.00%
2018/03/13	10	37.75	0	0.00	37.75	10	4,280	0.23%
2018/03/09	0	0.00	1	37.80	37.55	-1	4,314	-0.02%
2018/03/05	1	36.90	0	0.00	36.80	1	4,529	0.02%
2018/02/26	7	37.30	1	37.45	37.30	6	4,403	0.14%
2018/02/23	1	37.10	0	0.00	37.05	1	4,381	0.02%
2018/02/22	1	36.60	0	0.00	36.65	1	4,358	0.02%
2018/02/21	1	36.20	0	0.00	36.70	1	4,342	0.02%
2018/02/12	1	35.75	0	0.00	35.80	1	4,233	0.02%
2018/02/09	3	35.17	0	0.00	36.15	3	4,138	0.07%
2018/02/07	15	37.33	0	0.00	37.00	15	3,802	0.39%
2018/02/06	1	36.05	2	36.20	36.70	-1	3,695	-0.03%
2018/02/02	3	38.88	2	39.33	38.50	1	3,341	0.03%
2018/01/30	2	39.75	0	0.00	39.80	2	3,267	0.06%
2018/01/19	2	40.00	0	0.00	40.20	2	3,146	0.06%
2018/01/11	3	39.70	0	0.00	39.80	3	3,105	0.10%
2018/01/08	5	40.00	0.1	39.75	39.90	4.9	3,127	0.16%
2018/01/04	0	0.00	10.9	39.98	39.95	-10.9	3,267	-0.33%