大聯大 (3702)-華南永昌-基隆券商分點個股進出

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	2	90.95	18	91.41	91.80	-16	9,914	-0.16%
2024/05/02	4	88.00	6	89.18	89.70	-2	9,879	-0.02%
2024/04/30	0	0.00	14.2	88.00	88.30	-14.2	9,896	-0.14%
2024/04/29	4	86.28	3	86.33	86.60	1	9,887	0.01%
2024/04/26	6	85.45	3	85.80	85.10	3	9,937	0.03%
2024/04/25	10.2	85.00	0	0.00	84.80	10.2	9,925	0.10%
2024/04/24	1	85.80	1	86.30	86.40	0	9,984	0.00%
2024/04/23	7	85.84	7	85.33	85.10	0	10,190	0.00%
2024/04/22	2	89.00	3	88.20	86.70	-1	10,214	-0.01%
2024/04/19	8	87.89	7	88.37	88.70	1	10,163	0.01%
2024/04/18	5	90.72	0	0.00	89.30	5	9,968	0.05%
2024/04/17	8	91.49	4	92.18	92.40	4	9,978	0.04%
2024/04/16	7	89.30	7	89.87	89.60	0	9,949	0.00%
2024/04/15	3	90.93	6	91.72	91.10	-3	9,846	-0.03%
2024/04/12	5	91.12	9	92.30	91.60	-4	9,806	-0.04%
2024/04/11	3	90.60	3	91.27	91.00	0	9,853	0.00%
2024/04/10	16	90.21	5	90.54	89.90	11	9,862	0.11%
2024/04/09	3	89.47	3	90.27	89.70	0	9,885	0.00%
2024/04/08	6	90.17	3	90.83	89.90	3	9,939	0.03%
2024/04/03	3	91.77	6	92.17	91.70	-3	9,835	-0.03%
2024/04/02	1	93.50	1	94.10	93.00	0	9,840	0.00%
2024/04/01	11	93.10	5	93.70	92.50	6	9,840	0.06%
2024/03/29	8	94.55	8	95.04	95.90	0	9,768	0.00%
2024/03/28	6	96.28	17.3	96.66	96.00	-11.3	9,508	-0.12%
2024/03/27	1	90.40	17	92.81	95.60	-16	9,446	-0.17%
2024/03/26	2	89.10	2	90.20	89.90	0	9,369	0.00%
2024/03/25	4	90.25	3	90.63	89.50	1	9,474	0.01%
2024/03/22	7	89.44	1.5	91.19	89.20	5.5	9,602	0.06%
2024/03/21	1	89.03	4	89.65	90.90	-3	9,726	-0.03%
2024/03/20	42	90.62	6	92.38	90.00	36	9,777	0.37%
2024/03/19	23	92.04	7	92.60	91.00	16	9,744	0.16%
2024/03/18	0	0.00	0.1	91.90	92.50	-0.1	9,521	0.00%
2024/03/15	3	87.47	17	90.15	92.10	-14	9,342	-0.15%
2024/03/14	40	87.77	2.1	88.09	85.70	37.9	8,740	0.43%
2024/03/13	5	95.70	2	96.20	95.20	3	8,494	0.04%
2024/03/12	1	94.49	10.8	95.89	95.90	-9.8	8,396	-0.12%
2024/03/11	10	94.80	1	93.80	93.50	9	8,348	0.11%
2024/03/08	6	98.48	7.5	97.78	97.30	-1.5	8,303	-0.02%
2024/03/07	6	94.80	13	96.41	96.20	-7	7,988	-0.09%
2024/03/06	15	91.40	11	93.83	92.80	4	7,767	0.05%
2024/03/05	2	84.10	3	84.07	87.60	-1	7,797	-0.01%
2024/03/04	1	87.10	0.1	86.70	86.70	0.9	7,743	0.01%
2024/03/01	4	89.03	0	0.00	88.70	4	7,836	0.05%
2024/02/27	0	92.60	1.1	92.25	91.70	-1.1	7,786	-0.01%
2024/02/26	0	0.00	0.1	91.44	91.60	-0.1	7,807	0.00%
2024/02/23	0	94.60	3	94.53	94.40	-3	7,794	-0.04%
2024/02/22	1	91.70	2	91.65	91.50	-1	7,833	-0.01%
2024/02/21	12	90.77	3	90.60	90.30	9	7,922	0.11%
2024/02/20	1	93.59	0	0.00	94.00	1	8,111	0.01%
2024/02/15	0	0.00	0.3	86.60	86.60	-0.3	8,167	0.00%
2024/02/05	0	0.00	1	86.81	87.60	-1	8,243	-0.01%
2024/02/02	1	88.70	2	88.30	88.50	-1	8,277	-0.01%
2024/02/01	2	89.50	1	88.50	88.70	1	8,317	0.01%
2024/01/31	2	87.05	1	86.90	87.20	1	8,333	0.01%
2024/01/30	1	87.90	0	0.00	87.70	1	8,340	0.01%
2024/01/29	1	89.90	3	89.20	89.80	-2	8,375	-0.02%
2024/01/25	0	0.00	1	89.10	89.00	-1	8,640	-0.01%
2024/01/24	0	0.00	0.3	91.10	89.90	-0.3	8,852	0.00%
2024/01/23	1	89.80	0	0.00	89.80	1	8,939	0.01%
2024/01/22	0	0.00	2	88.60	89.60	-2	8,933	-0.02%
2024/01/19	0.3	86.20	2	85.95	86.70	-1.7	8,907	-0.02%
2024/01/18	3	86.77	2.1	87.10	86.80	0.9	8,900	0.01%
2024/01/17	0	85.50	2	85.75	86.50	-2	8,815	-0.02%
2024/01/16	1	83.70	15.2	83.75	84.30	-14.2	8,651	-0.16%
2024/01/15	0	0.00	1	80.90	82.40	-1	8,581	-0.01%
2024/01/11	0.1	81.70	0	0.00	81.70	0.1	8,635	0.00%
2024/01/09	1	81.20	9	81.23	81.80	-8	8,690	-0.09%
2024/01/05	0	0.00	1	80.40	81.40	-1	8,737	-0.01%
2024/01/04	2	80.95	0	0.00	81.60	2	8,655	0.02%
2024/01/02	1	81.20	3	80.57	80.40	-2	8,668	-0.02%
2023/12/29	2.1	81.19	0	0.00	81.60	2.1	8,620	0.02%
2023/12/28	10	82.00	3	83.27	81.40	7	8,657	0.08%
2023/12/27	0	0.00	1	84.40	85.00	-1	8,703	-0.01%
2023/12/26	1	83.50	2	82.80	84.10	-1	8,671	-0.01%
2023/12/25	4	82.45	0.1	82.20	82.50	3.9	8,668	0.04%
2023/12/22	2	83.30	12	84.02	83.40	-10	8,653	-0.12%
2023/12/19	2	80.40	1	79.80	81.20	1	8,153	0.01%
2023/12/18	0	0.00	0	81.00	81.30	0	7,981	0.00%
2023/12/15	1	80.60	0	0.00	80.20	1	7,837	0.01%
2023/12/14	10	82.20	6	83.02	82.90	4	7,677	0.05%
2023/12/13	0.1	84.40	6.5	84.91	85.00	-6.4	7,575	-0.08%
2023/12/12	16.1	82.77	22.6	83.15	83.30	-6.5	7,609	-0.09%
2023/12/11	2.1	80.57	5.5	80.41	80.70	-3.4	7,522	-0.05%
2023/12/08	6	78.50	1	78.20	79.20	5	7,481	0.07%
2023/12/07	1	78.80	3	78.80	78.90	-2	7,484	-0.03%
2023/12/06	0	0.00	15	77.87	78.00	-15	7,417	-0.20%
2023/12/05	2	75.90	8	76.35	77.00	-6	7,372	-0.08%
2023/12/04	0	0.00	13	74.75	75.00	-13	7,273	-0.18%
2023/12/01	11	74.01	1	75.40	73.30	10	7,248	0.14%
2023/11/30	15	75.52	16	75.86	77.60	-1	7,090	-0.01%
2023/11/29	1	75.30	7	75.17	76.50	-6	6,829	-0.09%
2023/11/28	1	74.80	7	74.60	75.10	-6	6,737	-0.09%
2023/11/27	0	0.00	2	72.50	74.00	-2	6,676	-0.03%
2023/11/24	0	0.00	1.1	71.49	73.50	-1.1	6,619	-0.02%
2023/11/23	25	71.66	15	71.55	71.90	10	6,556	0.15%
2023/11/22	0	0.00	10	72.10	72.50	-10	6,518	-0.15%
2023/11/21	4	71.90	3	73.23	71.70	1	6,541	0.02%
2023/11/20	2	71.50	4	71.50	71.40	-2	6,492	-0.03%
2023/11/17	18	72.77	17	73.23	71.20	1	6,498	0.02%
2023/11/16	2	69.75	1	69.40	69.60	1	6,275	0.02%
2023/11/15	20.1	69.98	12	68.88	69.50	8.1	6,226	0.13%
2023/11/14	1	71.50	3.2	71.10	70.70	-2.2	6,161	-0.04%
2023/11/13	11.2	71.77	11.2	70.61	71.10	0	6,145	0.00%
2023/11/10	2	71.25	4	72.28	72.20	-2	6,076	-0.03%
2023/11/09	11	73.16	11	73.50	73.50	0	6,113	0.00%
2023/11/08	2	74.55	3.2	74.73	74.60	-1.2	6,145	-0.02%
2023/11/07	5.2	73.79	7	72.56	74.20	-1.8	6,108	-0.03%
2023/11/06	5	72.98	28.8	72.69	72.90	-23.8	6,111	-0.39%
2023/11/03	24.1	71.61	6	71.43	70.90	18.1	6,058	0.30%
2023/11/02	11	72.32	11	73.23	72.80	0	5,917	0.00%
2023/11/01	8	73.07	18	73.69	74.10	-10	5,786	-0.17%
2023/10/31	5	70.80	3	71.00	71.60	2	5,603	0.04%
2023/10/30	1	68.60	1	68.80	68.90	0	5,484	0.00%
2023/10/27	3	69.70	3.3	68.88	68.80	-0.3	5,462	-0.01%
2023/10/26	0.3	67.65	0	0.00	67.40	0.3	5,461	0.01%
2023/10/24	2	66.30	3	67.10	67.70	-1	5,581	-0.02%
2023/10/23	7	66.29	2	66.85	66.30	5	5,657	0.09%
2023/10/20	0	0.00	1	67.30	67.80	-1	5,922	-0.02%
2023/10/19	1	67.10	4	67.53	67.50	-3	6,073	-0.05%
2023/10/18	5	67.08	8.5	66.87	67.00	-3.5	6,176	-0.06%
2023/10/17	4	66.95	0	66.20	67.00	4	6,165	0.06%
2023/10/16	1	67.60	2.6	68.00	68.10	-1.6	6,249	-0.03%
2023/10/13	3	66.37	5	66.36	66.50	-2	6,297	-0.03%
2023/10/12	1	64.50	11.1	64.91	65.50	-10.1	6,268	-0.16%
2023/10/11	7	64.76	1	64.60	64.80	6	6,265	0.10%
2023/10/06	0.1	62.80	3	62.70	63.00	-2.9	6,240	-0.05%
2023/10/04	1	61.10	1	61.20	61.30	0	6,212	0.00%
2023/10/03	1	60.50	2	61.35	61.60	-1	6,165	-0.02%
2023/10/02	1	60.20	1	60.00	60.00	0	6,109	0.00%
2023/09/28	2	60.15	1	60.40	60.60	1	6,078	0.02%
2023/09/22	0	0.00	1	59.00	59.50	-1	6,134	-0.02%
2023/09/21	0	0.00	1	59.00	59.30	-1	6,071	-0.02%
2023/09/20	4	59.60	6	59.80	59.60	-2	6,051	-0.03%
2023/09/19	1	59.60	4	59.75	59.40	-3	5,985	-0.05%
2023/09/18	0	0.00	1	60.00	59.50	-1	5,945	-0.02%
2023/09/15	1	59.60	2	59.10	59.50	-1	5,888	-0.02%
2023/09/14	0.6	58.00	0	0.00	58.20	0.6	5,765	0.01%
2023/09/12	0	0.00	2	57.00	56.90	-2	5,792	-0.03%
2023/09/11	0	0.00	3	56.73	56.50	-3	5,783	-0.05%
2023/09/08	0	0.00	1	57.10	56.60	-1	5,779	-0.02%
2023/09/07	0	0.00	2	56.75	56.70	-2	5,796	-0.03%
2023/09/06	1	56.00	38	56.22	56.40	-37	5,762	-0.64%
2023/09/05	0	0.00	0.2	54.90	55.20	-0.2	5,683	0.00%
2023/09/01	0	0.00	1	54.40	54.40	-1	5,709	-0.02%
2023/08/30	0	0.00	2	53.40	53.70	-2	5,618	-0.04%
2023/08/29	5	53.00	0	0.00	53.80	5	5,618	0.09%
2023/08/25	1	54.30	51	54.53	54.70	-50	5,735	-0.87%
2023/08/24	61	53.78	0	0.00	53.40	61	5,692	1.07%
2023/08/23	1	54.30	125	54.26	55.50	-124	5,647	-2.20%	大賣/鉅額交易
2023/08/22	0.7	53.90	0	0.00	54.00	0.7	5,577	0.01%
2023/08/21	11	53.55	1	54.00	54.00	10	5,608	0.18%
2023/08/18	0	0.00	10	53.30	53.70	-10	5,628	-0.18%
2023/08/17	1	52.20	1	52.50	52.80	0	5,642	0.00%
2023/08/16	10	52.00	2	52.20	52.50	8	5,653	0.14%
2023/08/15	4	52.40	3	52.47	52.20	1	5,693	0.02%
2023/08/14	1	51.40	1.2	51.26	52.00	-0.2	5,640	0.00%
2023/08/11	2	51.20	1	51.20	51.50	1	5,592	0.02%
2023/08/09	0	0.00	1	50.50	51.20	-1	5,527	-0.02%
2023/08/04	2	49.75	0	0.00	49.95	2	5,440	0.04%
2023/08/02	9	50.00	1	49.80	49.95	8	5,402	0.15%
2023/07/31	6	50.08	0	0.00	50.40	6	5,398	0.11%
2023/07/27	1	49.75	1	49.60	49.80	0	5,239	0.00%
2023/07/26	5.4	49.40	1	49.55	49.15	4.4	5,170	0.08%
2023/07/25	17.4	50.24	6	50.25	50.10	11.4	5,066	0.22%
2023/07/21	4	57.23	0	0.00	57.10	4	4,552	0.09%
2023/07/20	5	57.66	1.1	57.42	57.70	3.9	4,403	0.09%
2023/07/19	12	58.10	0	0.00	57.80	12	4,274	0.28%
2023/07/18	1	58.50	2	58.55	59.00	-1	4,157	-0.02%
2023/07/17	0	0.00	2	58.25	58.50	-2	4,024	-0.05%
2023/07/14	1	57.70	2	58.30	58.30	-1	3,995	-0.03%
2023/07/13	10	58.50	0	57.40	57.40	10	3,958	0.25%
2023/07/12	2	57.30	2	57.25	58.00	0	3,910	0.00%
2023/07/11	1	57.10	3.4	57.15	57.30	-2.4	3,877	-0.06%
2023/07/10	2	56.20	0.2	56.00	56.30	1.8	3,869	0.05%
2023/07/07	0	0.00	2	55.75	56.10	-2	3,881	-0.05%
2023/07/05	2	56.90	6	57.00	56.90	-4	3,862	-0.10%
2023/07/04	0	0.00	3	56.23	56.20	-3	3,809	-0.08%
2023/07/03	1	55.00	1	54.90	55.00	0	3,697	0.00%
2023/06/29	3	54.60	0	0.00	54.80	3	3,706	0.08%
2023/06/28	2.5	54.94	0	0.00	54.90	2.5	3,781	0.07%
2023/06/27	0	0.00	2	54.50	54.70	-2	3,783	-0.05%
2023/06/26	0	0.00	1	54.50	54.90	-1	3,771	-0.03%
2023/06/21	1	54.50	1.5	54.30	54.80	-0.5	3,754	-0.01%
2023/06/19	2	54.70	0	0.00	54.20	2	3,707	0.05%
2023/06/15	1	54.20	1	54.30	54.40	0	3,596	0.00%
2023/06/14	0.2	54.60	0.1	54.50	54.40	0.1	3,611	0.00%
2023/06/08	0	0.00	10	53.40	53.60	-10	3,753	-0.27%
2023/06/05	2	53.40	0.5	53.30	53.50	1.5	3,814	0.04%
2023/06/02	0	0.00	1	53.30	53.40	-1	3,842	-0.03%
2023/05/30	2	52.75	0.5	52.70	52.80	1.5	3,682	0.04%
2023/05/25	0	0.00	1	52.20	52.50	-1	3,646	-0.03%
2023/05/23	1	52.90	1	52.10	52.20	0	3,534	0.00%
2023/05/22	0	0.00	2	52.60	52.70	-2	3,481	-0.06%
2023/05/19	2	52.35	32.7	51.92	52.50	-30.7	3,432	-0.89%
2023/05/18	0	0.00	1	51.20	51.30	-1	3,383	-0.03%
2023/05/12	1	49.80	1	49.65	49.65	0	3,324	0.00%
2023/05/09	1	50.30	0	0.00	50.00	1	3,339	0.03%
2023/05/08	3	49.95	1	50.10	50.20	2	3,372	0.06%
2023/05/04	1	50.10	1	50.20	50.20	0	3,389	0.00%
2023/05/02	0	0.00	2	50.20	50.30	-2	3,431	-0.06%
2023/04/28	0	0.00	1	50.70	50.00	-1	3,457	-0.03%
2023/04/26	1	49.75	2	49.98	49.75	-1	3,420	-0.03%
2023/04/25	0	0.00	2	50.00	49.80	-2	3,402	-0.06%
2023/04/20	1	49.95	0	0.00	49.95	1	3,387	0.03%
2023/04/18	1.3	50.39	0	0.00	50.50	1.3	3,376	0.04%
2023/04/17	1	50.40	0	0.00	50.20	1	3,372	0.03%
2023/04/14	5.3	50.11	0	0.00	50.10	5.3	3,361	0.16%
2023/04/13	0.1	50.30	0	0.00	50.00	0.1	3,347	0.00%
2023/04/11	0	50.30	0	0.00	50.70	0	3,361	0.00%
2023/04/10	0	0.00	1	50.20	50.10	-1	3,334	-0.03%
2023/04/07	1	50.30	0	0.00	50.40	1	3,316	0.03%
2023/03/31	0	0.00	3	50.10	50.20	-3	3,294	-0.09%
2023/03/29	42	49.25	1	49.60	49.80	41	3,642	1.13%
2023/03/24	1	48.75	0	0.00	48.70	1	4,293	0.02%
2023/03/23	0	48.80	0	0.00	48.65	0	4,313	0.00%
2023/03/22	0	0.00	1	48.80	48.80	-1	4,337	-0.02%
2023/03/21	1	48.25	0.1	48.30	48.25	0.9	4,397	0.02%
2023/03/20	0	0.00	0.5	48.25	48.10	-0.5	4,414	-0.01%
2023/03/16	1	48.05	0	0.00	47.95	1	4,382	0.02%
2023/03/14	2	48.50	0	0.00	48.30	2	4,333	0.05%
2023/03/13	1	49.00	0	0.00	49.00	1	4,270	0.02%
2023/03/08	0	0.00	1	50.30	50.60	-1	4,205	-0.02%
2023/03/01	0	49.70	0	0.00	48.75	0	4,263	0.00%
2023/02/24	0	0.00	0.5	49.65	49.30	-0.5	4,207	-0.01%
2023/02/23	0	49.50	0	0.00	49.20	0	4,200	0.00%
2023/02/21	0	0.00	1	49.50	49.30	-1	4,256	-0.02%
2023/02/16	0	0.00	1	49.53	49.20	-1	4,371	-0.02%
2023/02/15	0	0.00	2.5	49.17	48.90	-2.5	4,349	-0.06%
2023/02/08	0	0.00	2	49.45	49.35	-2	4,363	-0.05%
2023/02/06	0	0.00	1	49.70	49.45	-1	4,363	-0.02%
2023/02/03	0.8	49.50	0	0.00	49.30	0.8	4,317	0.02%
2023/02/02	0	0.00	2	49.08	49.25	-2	4,296	-0.05%
2023/01/30	1	48.20	0	0.00	48.25	1	4,215	0.02%
2023/01/16	1	47.10	2	47.30	47.20	-1	4,251	-0.02%
2023/01/13	0	0.00	3	47.35	47.25	-3	4,274	-0.07%
2023/01/11	1	47.40	0	0.00	47.40	1	4,418	0.02%
2022/12/30	0	0.00	0.1	48.15	48.10	-0.1	4,762	0.00%
2022/12/28	0.1	47.50	0	0.00	47.85	0.1	4,735	0.00%
2022/12/22	1	48.10	0	0.00	48.05	1	5,029	0.02%
2022/12/20	2	47.30	0	0.00	47.30	2	4,741	0.04%
2022/12/16	3	46.70	0	0.00	48.45	3	4,426	0.07%
2022/12/09	0	0.00	2	48.28	48.50	-2	4,607	-0.04%
2022/12/06	1	47.40	0	0.00	47.55	1	4,609	0.02%
2022/12/01	4	48.53	0	0.00	48.40	4	4,668	0.09%
2022/11/18	1	45.75	0	0.00	45.85	1	4,596	0.02%
2022/11/17	5	46.30	0	0.00	46.35	5	4,585	0.11%
2022/11/16	0	0.00	0.2	47.05	47.05	-0.2	4,563	-0.01%
2022/11/11	1	46.85	0	0.00	46.65	1	4,535	0.02%
2022/11/10	1	46.00	1	46.30	46.30	0	4,561	0.00%
2022/11/09	0	0.00	0.1	46.20	46.30	-0.1	4,594	0.00%
2022/11/08	0	0.00	6	45.49	45.75	-6	4,597	-0.13%
2022/11/04	1	45.40	12	44.85	45.40	-11	4,564	-0.24%
2022/11/01	2	43.85	0	0.00	44.25	2	4,539	0.04%
2022/10/31	7	43.96	0	0.00	43.95	7	4,546	0.15%
2022/10/28	0	0.00	5	44.34	44.25	-5	4,558	-0.11%
2022/10/27	6	44.33	0	0.00	44.15	6	4,587	0.13%
2022/10/25	3	44.02	0	0.00	44.25	3	4,645	0.06%
2022/10/24	3	45.03	0	0.00	45.05	3	4,619	0.06%
2022/10/21	3	45.30	0	0.00	45.20	3	4,610	0.07%
2022/10/20	0	0.00	1	45.15	46.60	-1	4,608	-0.02%
2022/10/19	2	45.53	3	46.22	45.70	-1	4,533	-0.02%
2022/10/18	3	45.25	0	0.00	45.60	3	4,484	0.07%
2022/10/17	2	45.35	4	45.68	45.70	-2	4,480	-0.04%
2022/10/14	1.1	46.08	0	0.00	46.10	1.1	4,470	0.02%
2022/10/06	0	0.00	0.8	47.95	47.70	-0.8	4,864	-0.02%
2022/10/05	0	0.00	1	47.55	47.30	-1	4,916	-0.02%
2022/10/04	0	0.00	5	47.10	47.00	-5	4,936	-0.10%
2022/09/30	5	45.65	0	0.00	46.45	5	4,875	0.10%
2022/09/29	0	0.00	1	46.65	47.10	-1	4,833	-0.02%
2022/09/28	2	46.08	1	46.30	46.10	1	4,769	0.02%
2022/09/22	2	48.18	0	0.00	48.20	2	4,619	0.04%
2022/09/16	2	50.00	0	50.90	50.10	2	4,290	0.05%
2022/09/15	0	0.00	0.4	51.80	51.60	-0.4	4,213	-0.01%
2022/09/08	0	0.00	2	52.10	52.30	-2	4,634	-0.04%
2022/08/31	0	0.00	2	51.50	51.40	-2	4,920	-0.04%
2022/08/29	0	0.00	200	51.10	50.50	-200	5,086	-3.93%	大賣/鉅額交易
2022/08/26	1	50.60	0	0.00	51.00	1	5,207	0.02%
2022/08/24	102	50.10	0	0.00	50.00	102	5,467	1.87%	大買/鉅額交易
2022/08/18	102	50.10	1	49.85	49.90	101	6,153	1.64%	大買/鉅額交易
2022/08/17	0	0.00	1	51.30	51.00	-1	6,319	-0.02%
2022/08/15	2	51.50	0	0.00	51.30	2	6,469	0.03%
2022/08/11	1	51.30	0	0.00	51.40	1	6,615	0.02%
2022/08/09	0	0.00	1	51.20	51.10	-1	6,661	-0.02%
2022/08/08	1	50.60	0	0.00	51.30	1	6,689	0.01%
2022/08/05	3	50.50	0	0.00	50.70	3	6,713	0.04%
2022/07/29	0	0.00	1	49.80	50.20	-1	6,743	-0.01%
2022/07/27	0.1	49.20	0	0.00	49.45	0.1	6,679	0.00%
2022/07/26	0	49.20	0	0.00	49.20	0	6,664	0.00%
2022/07/25	0	49.35	4	49.50	49.05	-4	6,645	-0.06%
2022/07/22	0	0.00	1	49.50	49.55	-1	6,653	-0.02%
2022/07/21	1	49.50	0	0.00	49.70	1	6,600	0.02%
2022/07/20	1	49.20	1	48.90	49.10	0	6,538	0.00%
2022/07/19	3	48.48	0	0.00	48.60	3	6,472	0.05%
2022/07/18	1	51.50	0	0.00	52.80	1	6,297	0.02%
2022/07/15	1	51.40	0	0.00	51.80	1	6,149	0.02%
2022/07/14	1	52.00	0	0.00	52.10	1	6,075	0.02%
2022/07/12	42	51.10	0	0.00	51.50	42	5,926	0.71%
2022/07/11	5	52.40	0	0.00	52.60	5	5,893	0.08%
2022/07/08	10	52.50	0	0.00	53.00	10	5,908	0.17%
2022/07/06	80	52.35	0	0.00	51.80	80	5,882	1.36%
2022/07/05	2.1	52.52	0	0.00	53.00	2.1	5,896	0.03%
2022/07/04	0.1	53.60	0	0.00	53.50	0.1	5,896	0.00%
2022/07/01	40	53.60	1	53.50	53.90	39	5,936	0.66%
2022/06/29	0	0.00	10	55.80	56.00	-10	5,909	-0.17%
2022/06/24	50	55.22	0.2	55.10	55.30	49.8	5,928	0.84%
2022/06/23	25	54.84	0	0.00	54.90	25	5,937	0.42%
2022/06/22	70	54.49	1	54.50	54.80	69	5,889	1.17%
2022/06/21	42	54.85	4	55.18	55.40	38	5,848	0.65%
2022/06/20	10.1	55.10	0	0.00	54.40	10.1	5,920	0.17%
2022/06/17	155.1	56.01	0	0.00	56.30	155.1	5,758	2.69%	大買/鉅額交易
2022/06/16	0	0.00	1	57.10	56.80	-1	5,607	-0.02%
2022/06/15	51	56.90	0	0.00	56.50	51	5,680	0.90%
2022/06/14	60	56.83	2	57.00	56.80	58	5,642	1.03%
2022/06/13	131	57.11	100	56.80	56.80	31	5,604	0.55%	大買/
2022/06/10	20	56.60	2	57.40	57.10	18	5,572	0.32%
2022/06/08	0	0.00	5	57.50	57.20	-5	5,379	-0.09%
2022/06/07	0	0.00	5	57.20	56.90	-5	5,333	-0.09%
2022/06/06	0	0.00	2	57.20	57.00	-2	5,224	-0.04%
2022/06/02	0	0.00	114	55.97	56.10	-114	5,140	-2.22%	大賣/鉅額交易
2022/06/01	5	55.50	10	54.10	55.40	-5	5,120	-0.10%
2022/05/31	107	53.92	0	0.00	52.80	107	4,955	2.16%	大買/鉅額交易
2022/05/30	2	55.00	0	0.00	54.40	2	4,711	0.04%
2022/05/27	1	56.30	1	56.50	56.20	0	4,554	0.00%
2022/05/26	0	0.00	2	55.80	55.90	-2	4,473	-0.04%
2022/05/25	2.3	57.00	2	56.90	56.10	0.3	4,402	0.01%
2022/05/24	2	56.60	11	56.72	56.20	-9	4,249	-0.21%
2022/05/23	0	0.00	49	56.20	55.80	-49	4,110	-1.19%
2022/05/20	0	0.00	1	55.90	56.00	-1	4,080	-0.02%
2022/05/19	12	54.30	1	54.20	54.40	11	3,976	0.28%
2022/05/18	4	54.08	0.1	54.10	54.60	3.9	3,952	0.10%
2022/05/17	0	0.00	0	54.30	54.30	0	3,945	0.00%
2022/05/12	0	0.00	1	53.50	53.40	-1	3,988	-0.03%
2022/05/10	2	52.20	0	0.00	53.00	2	3,994	0.05%
2022/05/09	3	53.30	0	0.00	53.00	3	3,972	0.08%
2022/05/04	0	0.00	0.1	53.80	53.80	-0.1	4,069	0.00%
2022/04/27	0	0.00	2	53.90	53.30	-2	4,221	-0.05%
2022/04/25	1	54.60	0	0.00	54.70	1	4,310	0.02%
2022/04/20	0	55.90	0	0.00	56.00	0	4,408	0.00%
2022/04/19	0	0.00	1	56.40	56.20	-1	4,536	-0.02%
2022/04/14	0	56.30	0	0.00	56.40	0	4,672	0.00%
2022/04/13	0	0.00	0.8	55.82	56.50	-0.8	4,681	-0.02%
2022/04/12	1	55.70	0	0.00	55.50	1	4,727	0.02%
2022/03/31	0	56.40	0.1	56.00	56.00	-0.1	4,760	0.00%
2022/03/29	1	56.00	1	56.40	56.40	0	4,789	0.00%
2022/03/25	0	0.00	1	56.50	56.70	-1	4,822	-0.02%
2022/03/24	0	0.00	1	56.60	56.90	-1	4,842	-0.02%
2022/03/23	8	56.40	4	56.40	56.30	4	4,912	0.08%
2022/03/17	1	57.00	0	0.00	57.30	1	4,639	0.02%
2022/03/11	0	0.00	2	57.20	57.20	-2	4,601	-0.04%
2022/03/10	2	56.80	7	57.41	57.20	-5	4,614	-0.11%
2022/03/09	0	0.00	2	56.30	56.10	-2	4,570	-0.04%
2022/03/07	0	0.00	3.6	55.92	56.10	-3.6	4,497	-0.08%
2022/03/04	1	56.70	0.4	56.80	56.80	0.6	4,639	0.01%
2022/03/02	0	0.00	2.3	56.44	56.90	-2.3	4,619	-0.05%
2022/03/01	4	56.28	2	56.50	56.70	2	4,574	0.04%
2022/02/25	0	0.00	3	55.63	55.70	-3	4,518	-0.07%
2022/02/23	1	55.90	0	0.00	56.20	1	4,419	0.02%
2022/02/22	0	0.00	1	55.40	56.00	-1	4,427	-0.02%
2022/02/17	0	0.00	1	55.60	55.90	-1	4,577	-0.02%
2022/02/16	0	0.00	0.3	55.90	56.00	-0.3	4,555	-0.01%
2022/02/15	1	56.00	0	0.00	55.50	1	4,535	0.02%
2022/02/14	2	56.20	11	56.03	55.80	-9	4,485	-0.20%
2022/02/11	2	55.90	9	56.18	56.10	-7	4,438	-0.16%
2022/02/10	0	0.00	3	55.47	55.60	-3	4,358	-0.07%
2022/02/09	2	55.15	2	55.30	55.20	0	4,343	0.00%
2022/02/08	0	0.00	2	55.20	55.20	-2	4,308	-0.05%
2022/02/07	1	54.10	10	55.10	55.10	-9	4,275	-0.21%
2022/01/26	0	0.00	1	54.30	54.40	-1	4,189	-0.02%
2022/01/24	0	0.00	10	54.15	54.40	-10	4,159	-0.24%
2022/01/20	2	54.70	3.2	54.76	54.70	-1.2	4,094	-0.03%
2022/01/19	0	0.00	1	54.40	54.40	-1	4,051	-0.02%
2022/01/18	0	0.00	40	54.58	54.50	-40	4,028	-0.99%
2022/01/17	1	53.40	0	0.00	53.50	1	3,949	0.03%
2022/01/14	54	53.01	9	53.28	53.40	45	4,013	1.12%
2022/01/13	0	0.00	1	53.50	53.90	-1	3,994	-0.03%
2022/01/12	0	0.00	6	54.32	53.60	-6	3,977	-0.15%
2022/01/11	5	53.18	2	53.00	53.20	3	3,898	0.08%
2022/01/07	6	51.70	0	0.00	51.70	6	3,814	0.16%
2022/01/06	1	51.90	1.3	51.70	52.00	-0.3	3,788	-0.01%
2022/01/05	0	0.00	3	52.00	51.80	-3	3,781	-0.08%
2022/01/04	1	51.90	0	0.00	51.90	1	3,756	0.03%
2021/12/29	0	0.00	0.3	52.40	52.50	-0.3	3,711	-0.01%
2021/12/27	0	0.00	0.2	51.70	51.90	-0.2	3,716	-0.01%
2021/12/24	2	51.25	0	0.00	51.20	2	3,706	0.05%
2021/12/23	0.3	50.80	0	0.00	50.90	0.3	3,712	0.01%
2021/12/16	1	50.70	1	50.70	50.60	0	3,487	0.00%
2021/12/15	1	50.30	1	50.30	50.50	0	3,506	0.00%
2021/12/13	0	0.00	1	50.70	50.60	-1	3,523	-0.03%
2021/12/10	0	0.00	10	50.40	50.40	-10	3,512	-0.28%
2021/12/07	0.1	50.50	0	0.00	50.30	0.1	3,492	0.00%
2021/12/06	1	50.70	3	50.70	50.80	-2	3,479	-0.06%
2021/12/03	0.1	50.10	0	0.00	50.10	0.1	3,495	0.00%
2021/12/01	1.2	50.48	1	50.10	50.40	0.2	3,499	0.01%
2021/11/29	3	49.80	0	0.00	49.95	3	3,298	0.09%
2021/11/26	1	50.00	0	0.00	50.00	1	3,292	0.03%
2021/11/25	0	0.00	0.8	50.40	50.60	-0.8	3,295	-0.02%
2021/11/24	3	50.47	0	0.00	50.50	3	3,289	0.09%
2021/11/22	0	0.00	2	50.80	51.00	-2	3,299	-0.06%
2021/11/18	0	0.00	5	50.12	50.10	-5	3,273	-0.15%
2021/11/17	54	50.52	3	50.73	50.50	51	3,221	1.58%
2021/11/16	2.2	51.65	0	0.00	51.80	2.2	3,126	0.07%
2021/11/15	3	51.90	0	0.00	52.00	3	3,180	0.09%
2021/11/12	1	51.90	0	0.00	52.10	1	3,240	0.03%
2021/11/10	0	0.00	2	52.20	52.20	-2	3,420	-0.06%
2021/11/08	1	52.30	0	0.00	52.10	1	3,634	0.03%
2021/11/04	1	51.90	0	0.00	51.80	1	4,187	0.02%
2021/11/03	0	0.00	4	52.50	52.60	-4	4,288	-0.09%
2021/11/02	0	0.00	4	52.63	52.00	-4	4,352	-0.09%
2021/11/01	0	0.00	7	52.50	52.60	-7	4,399	-0.16%
2021/10/28	3	52.00	4	52.38	52.00	-1	4,509	-0.02%
2021/10/26	0	0.00	3	52.00	51.80	-3	4,543	-0.07%
2021/10/25	1	51.80	0	0.00	51.40	1	4,542	0.02%
2021/10/22	0	0.00	14	51.54	51.80	-14	4,561	-0.31%
2021/10/21	0	0.00	3	50.60	50.40	-3	4,493	-0.07%
2021/10/20	0	0.00	4	50.53	50.50	-4	4,446	-0.09%
2021/10/13	1	48.85	0	0.00	48.95	1	4,577	0.02%
2021/10/08	1	49.20	0	0.00	49.00	1	4,683	0.02%
2021/10/07	2	48.50	4	48.60	48.50	-2	4,726	-0.04%
2021/10/06	0.1	47.55	0	0.00	47.25	0.1	4,777	0.00%
2021/10/05	0.3	47.18	0	0.00	47.55	0.3	4,859	0.01%
2021/09/30	0.4	48.28	0	0.00	48.50	0.4	5,197	0.01%
2021/09/27	0	0.00	3	48.80	48.70	-3	6,662	-0.05%
2021/09/24	0	0.00	2	48.63	48.50	-2	6,691	-0.03%
2021/09/22	3.2	48.30	0	0.00	48.15	3.2	6,709	0.05%
2021/09/17	1	48.75	0	0.00	48.90	1	6,676	0.01%
2021/09/10	1	48.20	0	0.00	48.40	1	6,835	0.01%
2021/09/09	2	47.25	0	0.00	47.80	2	6,945	0.03%
2021/09/02	0.1	47.85	1	48.00	47.70	-0.9	6,969	-0.01%
2021/08/31	1	48.05	1	48.25	48.40	0	6,952	0.00%
2021/08/30	1	48.10	0	0.00	48.30	1	6,936	0.01%
2021/08/24	0	0.00	5	47.30	47.65	-5	6,947	-0.07%
2021/08/20	0	0.00	1	46.70	46.55	-1	6,993	-0.01%
2021/08/18	0	0.00	106	47.60	47.60	-106	7,026	-1.51%	大賣/鉅額交易
2021/08/13	1	47.75	0	0.00	47.90	1	6,827	0.01%
2021/08/12	50.2	47.90	0	0.00	48.35	50.2	6,804	0.74%
2021/08/11	154.2	49.23	4	49.66	48.85	150.2	6,673	2.25%	大買/鉅額交易
2021/08/10	10	55.30	11	55.36	55.10	-1	6,273	-0.02%
2021/08/09	1	55.50	2	55.75	55.40	-1	6,181	-0.02%
2021/08/06	3	55.80	1	55.90	55.60	2	6,101	0.03%
2021/08/05	0	0.00	2	56.20	56.20	-2	6,078	-0.03%
2021/08/03	1	54.80	0	0.00	55.10	1	6,142	0.02%
2021/08/02	6	54.48	2	54.70	54.60	4	6,079	0.07%
2021/07/29	5	54.70	0	0.00	54.60	5	6,068	0.08%
2021/07/27	0	0.00	5	54.70	54.80	-5	6,126	-0.08%
2021/07/23	0	0.00	8	54.85	55.00	-8	6,184	-0.13%
2021/07/21	0	0.00	2	54.50	54.60	-2	6,136	-0.03%
2021/07/20	1	54.90	17	54.89	54.80	-16	6,137	-0.26%
2021/07/16	1	54.30	2	54.40	54.40	-1	6,090	-0.02%
2021/07/15	18	54.13	0	0.00	54.10	18	6,054	0.30%
2021/07/14	1	53.60	0	0.00	54.10	1	5,979	0.02%
2021/07/13	6	54.03	0	0.00	54.20	6	5,909	0.10%
2021/07/12	10	55.28	0	0.00	55.00	10	5,810	0.17%
2021/07/09	16	55.59	17	55.50	55.40	-1	5,715	-0.02%
2021/07/08	11	56.15	5	56.28	56.40	6	5,625	0.11%
2021/07/07	7	56.10	7	56.53	55.80	0	5,586	0.00%
2021/07/06	38	58.55	14	58.05	57.00	24	5,419	0.44%
2021/07/05	23	57.70	6.2	57.70	57.70	16.8	4,804	0.35%
2021/07/02	6	52.88	3.6	52.59	52.50	2.4	4,266	0.06%
2021/07/01	7	51.23	0	0.00	51.10	7	4,058	0.17%
2021/06/30	1	51.30	0	0.00	51.10	1	4,050	0.02%
2021/06/28	3	50.40	10	50.50	50.40	-7	4,085	-0.17%
2021/06/23	8	50.25	0	0.00	50.40	8	4,105	0.19%
2021/06/22	2	50.40	10	50.70	50.50	-8	4,089	-0.20%
2021/06/21	0.5	50.10	0	0.00	50.20	0.5	4,041	0.01%
2021/06/17	0	0.00	4	51.00	51.10	-4	3,881	-0.10%
2021/06/16	2	50.30	0	0.00	50.90	2	3,960	0.05%
2021/06/10	4	50.40	4	50.50	50.40	0	4,074	0.00%
2021/06/09	7	50.47	1	50.50	50.40	6	4,105	0.15%
2021/06/07	6	50.65	0	0.00	51.00	6	4,101	0.15%
2021/06/02	0	0.00	10	52.10	51.80	-10	4,113	-0.24%
2021/05/31	0	0.00	5	51.80	51.90	-5	4,146	-0.12%
2021/05/28	4	51.50	4	51.68	51.60	0	4,161	0.00%
2021/05/27	1	50.80	2	51.90	51.90	-1	4,198	-0.02%
2021/05/26	0	0.00	10	50.50	50.70	-10	4,136	-0.24%
2021/05/25	0	0.00	5	49.68	50.00	-5	4,141	-0.12%
2021/05/24	10	49.00	0	0.00	49.30	10	4,155	0.24%
2021/05/21	4	49.38	6	49.55	49.45	-2	4,222	-0.05%
2021/05/20	6	50.35	3	49.45	49.40	3	4,210	0.07%
2021/05/19	3	50.00	2	50.30	50.00	1	4,196	0.02%
2021/05/18	0	0.00	106.4	48.16	49.20	-106.4	4,190	-2.54%	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	20	48.00	5	48.00	48.35	15	4,164	0.36%
2021/05/13	4	47.45	10	47.72	47.35	-6	4,140	-0.14%
2021/05/12	4	48.25	0	0.00	47.50	4	4,096	0.10%
2021/05/11	1	50.30	5	49.56	49.20	-4	4,026	-0.10%
2021/05/10	0	0.00	1	51.10	51.20	-1	3,950	-0.03%
2021/05/07	6	50.27	2.9	50.34	50.90	3.1	4,013	0.08%
2021/05/05	1	50.30	3	49.67	50.00	-2	4,033	-0.05%
2021/05/04	1	49.50	12	49.23	49.65	-11	4,141	-0.27%
2021/05/03	0	0.00	17	50.90	50.30	-17	4,201	-0.40%
2021/04/29	2	51.75	0	0.00	51.50	2	4,184	0.05%
2021/04/27	0	0.00	1	50.10	50.20	-1	4,191	-0.02%
2021/04/26	1	50.10	0	0.00	49.95	1	4,197	0.02%
2021/04/22	68	49.34	2.8	49.57	49.50	65.2	4,235	1.54%
2021/04/21	5	49.20	0	0.00	49.00	5	4,213	0.12%
2021/04/20	1	48.30	3	48.17	48.55	-2	4,224	-0.05%
2021/04/19	2	47.90	4	48.05	48.25	-2	4,271	-0.05%
2021/04/16	4	47.56	0	0.00	47.80	4	4,303	0.09%
2021/04/15	2	47.30	0	0.00	47.55	2	4,347	0.05%
2021/04/12	3	46.85	3	47.10	47.05	0	4,394	0.00%
2021/04/09	66.1	48.12	0	0.00	46.95	66.1	4,361	1.52%
2021/04/07	0	0.00	5	49.50	49.60	-5	4,227	-0.12%
2021/04/06	3	49.50	0	0.00	49.55	3	4,215	0.07%
2021/04/01	6	49.00	5	49.05	48.80	1	4,201	0.02%
2021/03/30	0	0.00	2	48.60	48.75	-2	4,141	-0.05%
2021/03/29	0	0.00	9	48.36	48.25	-9	4,161	-0.22%
2021/03/26	2	48.30	0	0.00	47.95	2	4,136	0.05%
2021/03/25	1	48.15	4	47.65	48.15	-3	4,134	-0.07%
2021/03/24	1	47.70	2	47.70	47.80	-1	4,144	-0.02%
2021/03/23	3	47.70	0	0.00	47.85	3	4,144	0.07%
2021/03/22	2	47.10	2	47.53	47.65	0	4,171	0.00%
2021/03/19	57	47.52	11	47.64	47.65	46	4,178	1.10%
2021/03/18	0	0.00	18	47.81	47.95	-18	4,119	-0.44%
2021/03/17	3	47.28	7	47.51	47.25	-4	4,149	-0.10%
2021/03/16	1	46.75	5	47.23	47.15	-4	4,130	-0.10%
2021/03/15	0	0.00	11.2	46.52	46.60	-11.2	4,179	-0.27%
2021/03/12	1	45.40	2	45.70	45.70	-1	4,183	-0.02%
2021/03/10	2	45.35	2	45.45	45.35	0	4,328	0.00%
2021/03/09	0	0.00	4	44.86	45.00	-4	4,402	-0.09%
2021/03/08	7	44.94	1	44.80	44.90	6	4,530	0.13%
2021/03/04	8	45.29	1	45.65	45.45	7	5,108	0.14%
2021/03/03	1	45.40	3	45.87	46.00	-2	5,155	-0.04%
2021/03/02	0	0.00	6	46.13	45.90	-6	5,204	-0.12%
2021/02/26	2	45.08	12	45.56	45.35	-10	5,188	-0.19%
2021/02/24	0	0.00	5	45.10	45.05	-5	5,126	-0.10%
2021/02/23	2	45.10	4	44.90	45.05	-2	5,111	-0.04%
2021/02/22	13	44.47	0	0.00	44.45	13	5,069	0.26%
2021/02/19	1	44.00	0	0.00	44.30	1	5,072	0.02%
2021/02/18	2	44.45	0	0.00	44.45	2	5,068	0.04%
2021/02/17	6	44.15	5.1	44.11	44.20	0.9	5,060	0.02%
2021/02/03	0	0.00	2	43.63	43.95	-2	5,048	-0.04%
2021/02/02	1	43.80	2	43.80	43.70	-1	5,071	-0.02%
2021/02/01	0	0.00	14	42.94	43.10	-14	5,056	-0.28%
2021/01/29	1	42.80	0	0.00	43.00	1	5,036	0.02%
2021/01/27	13	44.77	1.2	44.40	44.60	11.8	4,929	0.24%
2021/01/26	4	45.75	0	0.00	44.70	4	4,896	0.08%
2021/01/25	2	44.40	18	44.69	45.60	-16	4,766	-0.34%
2021/01/22	3	43.13	25	43.37	43.45	-22	4,655	-0.47%
2021/01/21	0	0.00	4	43.13	42.90	-4	4,659	-0.09%
2021/01/20	1	42.80	41	43.20	42.80	-40	4,669	-0.86%
2021/01/18	2	43.25	21	43.39	43.45	-19	4,567	-0.42%
2021/01/15	2	43.90	2	43.70	43.50	0	4,542	0.00%
2021/01/14	1	43.65	2	43.93	43.60	-1	4,584	-0.02%
2021/01/12	0	0.00	1.2	43.56	43.65	-1.2	4,539	-0.03%
2021/01/11	6	43.73	50	43.64	43.85	-44	4,468	-0.98%
2021/01/07	0	0.00	22	42.96	43.30	-22	4,364	-0.50%
2021/01/06	0	0.00	13	42.72	42.75	-13	4,307	-0.30%
2021/01/05	0	0.00	2	42.75	42.90	-2	4,262	-0.05%
2021/01/04	2	42.65	0	0.00	42.80	2	4,250	0.05%
2020/12/31	0	0.00	1	42.70	42.90	-1	4,239	-0.02%
2020/12/30	0	0.00	1	42.75	42.85	-1	4,225	-0.02%
2020/12/29	0	0.00	2	42.65	42.85	-2	4,201	-0.05%
2020/12/28	0	0.00	1	42.90	42.75	-1	4,203	-0.02%
2020/12/25	0	0.00	2	42.50	42.55	-2	4,195	-0.05%
2020/12/24	0	0.00	3.7	42.27	42.30	-3.7	4,177	-0.09%
2020/12/23	10	41.75	0	0.00	42.25	10	4,186	0.24%
2020/12/18	0	0.00	1	42.50	42.15	-1	4,440	-0.02%
2020/12/16	0	0.00	12	42.63	42.80	-12	4,477	-0.27%
2020/12/14	0	0.00	12	42.51	42.45	-12	4,436	-0.27%
2020/12/11	3	42.30	1	42.30	42.40	2	4,415	0.05%
2020/12/10	0	0.00	6	42.34	42.20	-6	4,401	-0.14%
2020/12/09	33	42.24	0	0.00	42.15	33	4,362	0.76%
2020/12/08	6	41.95	5	41.99	42.05	1	4,289	0.02%
2020/12/07	1	41.85	2	41.60	41.90	-1	4,231	-0.02%
2020/12/04	17	41.74	2	41.60	41.75	15	4,172	0.36%
2020/12/03	2	41.15	0	0.00	41.30	2	4,112	0.05%
2020/12/02	5	41.75	1	41.60	41.60	4	4,056	0.10%
2020/12/01	10	41.91	7	41.86	41.80	3	3,975	0.08%
2020/11/30	31	42.16	11	42.48	42.65	20	3,794	0.53%
2020/11/27	1	40.40	5	40.55	40.65	-4	3,365	-0.12%
2020/11/26	5	40.16	1	40.45	40.35	4	3,292	0.12%
2020/11/25	1.1	40.00	2	40.00	40.00	-0.9	3,288	-0.03%
2020/11/24	0	0.00	6	40.28	40.10	-6	3,236	-0.19%
2020/11/23	1	40.20	0	0.00	40.15	1	3,224	0.03%
2020/11/20	0	0.00	29	40.20	40.05	-29	3,209	-0.90%
2020/11/19	0	0.00	0.2	40.30	40.30	-0.2	3,208	-0.01%
2020/11/18	3	40.53	3	40.57	40.50	0	3,207	0.00%
2020/11/17	0	0.00	2.5	40.42	40.35	-2.5	3,212	-0.08%
2020/11/16	3	40.27	0	0.00	40.30	3	3,259	0.09%
2020/11/10	0	0.00	1	39.85	40.00	-1	3,268	-0.03%
2020/11/09	0	0.00	1	39.65	39.80	-1	3,261	-0.03%
2020/11/03	2	39.18	10	39.21	39.10	-8	3,360	-0.24%
2020/11/02	2	38.85	0	0.00	38.85	2	3,375	0.06%
2020/10/30	1	39.10	4	39.15	38.80	-3	3,430	-0.09%
2020/10/29	21	39.17	0	0.00	39.00	21	3,453	0.61%
2020/10/28	3	39.62	9.1	39.60	39.65	-6.1	3,482	-0.18%
2020/10/27	0	0.00	2	39.40	39.50	-2	3,669	-0.05%
2020/10/23	1	39.25	0	0.00	39.20	1	3,879	0.03%
2020/10/22	3	39.23	0	0.00	39.45	3	4,000	0.07%
2020/10/21	16	39.35	0	0.00	39.15	16	4,017	0.40%
2020/10/14	2	39.45	0	0.00	39.35	2	4,539	0.04%
2020/10/13	0	0.00	10	39.50	39.65	-10	4,704	-0.21%
2020/10/12	0	0.00	15	39.85	39.70	-15	4,788	-0.31%
2020/10/08	3	39.60	14	39.58	39.75	-11	4,836	-0.23%
2020/10/06	0	0.00	11	39.30	39.35	-11	4,921	-0.22%
2020/09/30	0	0.00	2	38.95	38.90	-2	4,992	-0.04%
2020/09/29	2	38.60	0	0.00	38.65	2	5,021	0.04%
2020/09/28	2	38.55	21	38.60	38.60	-19	5,062	-0.38%
2020/09/25	1	37.65	0	0.00	37.95	1	5,089	0.02%
2020/09/24	27	37.93	13	37.94	37.75	14	5,022	0.28%
2020/09/23	32	38.45	0	0.00	38.55	32	4,941	0.65%
2020/09/22	33	38.81	0	0.00	38.75	33	4,864	0.68%
2020/09/21	3	39.47	0	0.00	39.15	3	4,844	0.06%
2020/09/18	1	39.75	0	0.00	39.80	1	4,845	0.02%
2020/09/16	2	39.90	0	0.00	39.90	2	4,833	0.04%
2020/09/15	7	39.77	0	0.00	39.95	7	4,831	0.14%
2020/09/14	1	40.10	0	0.00	39.95	1	4,906	0.02%
2020/09/11	3	39.85	0	0.00	40.00	3	4,915	0.06%
2020/09/09	10	39.85	0	0.00	40.30	10	4,927	0.20%
2020/09/08	3	40.05	1	40.00	40.00	2	4,956	0.04%
2020/09/04	36	40.09	0	0.00	40.40	36	4,988	0.72%
2020/09/03	0	0.00	0.1	40.45	40.45	-0.1	4,938	0.00%
2020/09/02	0	0.00	2	40.55	40.80	-2	4,944	-0.04%
2020/09/01	1	40.50	0	0.00	40.35	1	5,006	0.02%
2020/08/31	0	0.00	11.4	41.56	41.10	-11.4	5,000	-0.23%
2020/08/28	1	41.15	0	0.00	41.45	1	4,933	0.02%
2020/08/27	0	0.00	1	41.35	41.50	-1	4,963	-0.02%
2020/08/26	2	41.33	0	0.00	41.55	2	4,959	0.04%
2020/08/25	0	0.00	2	41.40	41.50	-2	4,974	-0.04%
2020/08/24	1	40.50	0	0.00	41.00	1	5,052	0.02%
2020/08/20	2	40.00	1	40.15	40.10	1	5,022	0.02%
2020/08/19	14	41.51	1	41.50	41.00	13	4,971	0.26%
2020/08/18	0	0.00	11	40.64	40.55	-11	4,897	-0.22%
2020/08/17	3.1	40.68	0	0.00	40.70	3.1	4,913	0.06%
2020/08/14	10	40.55	0.2	40.55	40.55	9.8	4,894	0.20%
2020/08/13	11	40.78	2	40.45	40.50	9	4,885	0.18%
2020/08/12	1	40.30	0	0.00	40.60	1	4,865	0.02%
2020/08/11	1	40.20	0	0.00	40.35	1	4,835	0.02%
2020/08/10	1	39.95	1	40.00	40.00	0	4,798	0.00%
2020/08/07	1	39.90	0	0.00	39.95	1	4,815	0.02%
2020/08/06	0.2	40.25	0	0.00	40.25	0.2	4,828	0.00%
2020/08/05	4	40.00	0	0.00	40.25	4	4,817	0.08%
2020/07/31	6	40.01	0	0.00	39.90	6	4,649	0.13%
2020/07/30	7	43.25	6	43.45	43.50	1	4,432	0.02%
2020/07/29	10	43.20	0	0.00	43.60	10	4,338	0.23%
2020/07/28	1	43.55	3	43.50	43.60	-2	4,249	-0.05%
2020/07/27	1	43.40	0.2	44.05	44.25	0.8	4,148	0.02%
2020/07/24	6	44.28	2	44.48	44.50	4	4,044	0.10%
2020/07/23	5	44.34	6	44.01	44.50	-1	3,914	-0.03%
2020/07/22	4	44.29	1	44.50	44.50	3	3,816	0.08%
2020/07/21	2	43.90	15	43.85	44.15	-13	3,705	-0.35%
2020/07/20	13	43.50	2	43.68	43.80	11	3,620	0.30%
2020/07/17	3	43.55	2	43.25	43.25	1	3,515	0.03%
2020/07/16	0	0.00	75	42.26	42.30	-75	3,368	-2.23%
2020/07/14	0	0.00	1	41.90	41.90	-1	3,270	-0.03%
2020/07/13	0	0.00	5	41.80	41.80	-5	3,244	-0.15%
2020/07/10	1	41.40	10	41.43	41.45	-9	3,202	-0.28%
2020/07/09	3	41.15	1	41.25	41.30	2	3,184	0.06%
2020/07/07	0	0.00	3	41.10	41.15	-3	3,088	-0.10%
2020/07/06	1	41.00	5	41.13	41.15	-4	3,055	-0.13%
2020/07/03	1	40.80	7	40.89	40.80	-6	3,017	-0.20%
2020/07/02	0	0.00	2	40.55	40.55	-2	2,996	-0.07%
2020/07/01	0	0.00	16	39.70	39.85	-16	2,986	-0.54%
2020/06/30	0	0.00	68	39.50	39.25	-68	2,976	-2.28%
2020/06/24	1	39.50	0	0.00	39.45	1	2,928	0.03%
2020/06/23	0	0.00	47	39.30	39.30	-47	2,942	-1.60%
2020/06/22	0	0.00	35	39.30	39.10	-35	2,951	-1.19%
2020/06/19	165	38.80	0	0.00	38.80	165	2,985	5.53%	大買/鉅額交易
2020/06/18	50	39.00	0	0.00	39.00	50	2,910	1.72%
2020/06/17	1	39.05	0	0.00	39.00	1	2,909	0.03%
2020/06/16	1	39.25	0	0.00	39.00	1	3,001	0.03%
2020/06/12	0	0.00	10	39.35	39.30	-10	3,166	-0.32%
2020/06/11	1	40.00	0	0.00	39.95	1	3,240	0.03%
2020/06/10	0	0.00	4	40.68	40.65	-4	3,264	-0.12%
2020/06/08	1	40.50	0	0.00	40.60	1	3,462	0.03%
2020/06/05	1	40.40	0	0.00	40.30	1	3,425	0.03%
2020/06/03	0	0.00	2	40.13	40.25	-2	3,489	-0.06%
2020/06/02	1	39.70	4	39.73	39.80	-3	3,487	-0.09%
2020/06/01	0	0.00	1	39.55	39.50	-1	3,488	-0.03%
2020/05/26	2	39.40	1	39.35	39.35	1	3,518	0.03%
2020/05/21	1	39.05	0	0.00	39.20	1	3,551	0.03%
2020/05/18	2	38.83	0	0.00	38.70	2	3,598	0.06%
2020/05/15	0	0.00	1	38.90	38.95	-1	3,613	-0.03%
2020/05/12	2	38.80	0	0.00	38.70	2	3,581	0.06%
2020/05/04	1	38.15	0	0.00	38.00	1	3,603	0.03%
2020/04/30	2	38.80	2	38.60	38.95	0	3,602	0.00%
2020/04/29	1	38.60	0	0.00	38.65	1	3,619	0.03%
2020/04/23	1	37.25	0	0.00	37.50	1	3,754	0.03%
2020/04/15	10	37.55	0	0.00	37.45	10	3,713	0.27%
2020/04/10	0	0.00	1	36.55	36.80	-1	3,776	-0.03%
2020/04/09	1	36.35	0	0.00	36.35	1	3,795	0.03%
2020/04/07	1	36.05	0	0.00	36.05	1	3,770	0.03%
2020/04/06	0	0.00	2	35.73	36.20	-2	3,737	-0.05%
2020/03/30	0	0.00	11	34.79	34.90	-11	3,647	-0.30%
2020/03/27	12	35.52	0	0.00	35.35	12	3,661	0.33%
2020/03/20	1	32.80	1	33.30	33.25	0	3,645	0.00%
2020/03/19	4	32.11	5	33.75	31.45	-1	3,558	-0.03%
2020/03/18	2	35.20	0	0.00	34.90	2	3,434	0.06%
2020/03/17	1	35.55	2	35.20	35.10	-1	3,354	-0.03%
2020/03/16	2	36.50	0	0.00	36.45	2	3,232	0.06%
2020/03/13	0	0.00	1	36.00	37.60	-1	3,164	-0.03%
2020/03/12	7	37.71	0	0.00	37.40	7	3,026	0.23%
2020/03/11	1	38.45	0	0.00	38.30	1	2,912	0.03%
2020/03/10	0	0.00	8	38.05	38.30	-8	2,889	-0.28%
2020/03/06	11	39.09	0	0.00	39.05	11	2,824	0.39%
2020/03/05	0	0.00	5	39.00	39.10	-5	2,784	-0.18%
2020/02/24	1	38.80	0	0.00	39.00	1	2,929	0.03%
2020/02/21	2	39.20	0	0.00	39.15	2	2,913	0.07%
2020/02/18	0	0.00	4	39.05	39.10	-4	2,951	-0.14%
2020/02/17	5	38.75	0	0.00	38.75	5	2,998	0.17%
2020/02/14	0	0.00	3	39.10	39.00	-3	3,203	-0.09%
2020/02/13	0	0.00	10	39.03	39.00	-10	3,251	-0.31%
2020/02/07	7	38.13	0	0.00	38.10	7	3,241	0.22%
2020/02/06	1	38.55	0	0.00	38.40	1	3,268	0.03%
2020/01/31	0	0.00	1	38.20	38.00	-1	3,320	-0.03%
2020/01/30	1	38.00	0	0.00	37.95	1	3,303	0.03%
2020/01/20	0	0.00	7	39.05	39.00	-7	3,223	-0.22%
2020/01/17	2	38.80	0	0.00	39.05	2	3,278	0.06%
2020/01/16	1	38.80	1	39.10	39.05	0	3,316	0.00%
2020/01/09	32	38.14	0	0.00	37.95	32	3,478	0.92%
2020/01/08	3	38.00	2	38.05	38.00	1	3,499	0.03%
2020/01/07	0	0.00	0.1	38.45	38.45	-0.1	3,521	0.00%
2020/01/03	0	0.00	2	39.15	39.15	-2	3,618	-0.06%
2019/12/27	0	0.00	2	39.25	39.25	-2	3,702	-0.05%
2019/12/24	10	39.30	0	0.00	38.95	10	3,756	0.27%
2019/12/19	0.2	38.90	7	39.05	39.00	-6.8	3,724	-0.18%
2019/12/18	5	38.70	0	0.00	39.05	5	3,732	0.13%
2019/12/13	0	0.00	7	38.70	38.60	-7	3,649	-0.19%
2019/12/06	0	0.00	6	38.00	38.15	-6	3,647	-0.16%
2019/12/03	1	37.75	0	0.00	37.75	1	3,606	0.03%
2019/11/29	5	37.80	0	0.00	37.95	5	3,597	0.14%
2019/11/28	1	37.90	0	0.00	37.90	1	3,615	0.03%
2019/11/26	1	37.75	0	0.00	37.75	1	3,604	0.03%
2019/11/25	1	38.35	2	38.20	38.20	-1	3,358	-0.03%
2019/11/22	0	0.00	14	38.36	38.40	-14	3,340	-0.42%
2019/11/21	10	38.15	0	0.00	38.15	10	3,330	0.30%
2019/11/20	3	38.45	0	0.00	38.60	3	3,287	0.09%
2019/11/19	0	0.00	1	38.15	38.30	-1	3,290	-0.03%
2019/11/18	0	0.00	1	38.35	38.50	-1	3,362	-0.03%
2019/11/14	0	0.00	1	38.25	38.50	-1	3,474	-0.03%
2019/11/13	6	39.74	2	39.23	39.00	4	3,496	0.11%
2019/11/08	32	38.10	0	0.00	38.05	32	3,291	0.97%
2019/11/06	1	38.35	0	0.00	38.45	1	3,310	0.03%
2019/11/05	0	0.00	2	38.30	38.45	-2	3,330	-0.06%
2019/11/04	4	38.21	1	38.30	38.45	3	3,332	0.09%
2019/11/01	10	38.25	0	0.00	38.40	10	3,325	0.30%
2019/10/28	3	38.02	1	38.10	38.10	2	3,250	0.06%
2019/10/24	1	37.80	0	0.00	37.90	1	3,173	0.03%
2019/10/23	1	37.85	0	0.00	37.95	1	3,118	0.03%
2019/10/21	0	0.00	10	37.55	37.25	-10	3,045	-0.33%
2019/10/18	13	37.22	10	37.30	37.05	3	2,983	0.10%
2019/10/17	10	37.30	21	37.35	37.65	-11	2,921	-0.38%
2019/10/16	20	36.85	0	0.00	37.35	20	2,896	0.69%
2019/10/15	0.1	36.90	0	0.00	36.90	0.1	2,876	0.00%
2019/10/14	3	36.82	10	36.85	37.00	-7	2,843	-0.25%
2019/10/09	21	36.99	12	37.05	36.75	9	2,781	0.32%
2019/10/08	7	37.04	0	0.00	37.50	7	2,706	0.26%
2019/10/07	2	37.80	5	37.50	37.90	-3	2,643	-0.11%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/09/26	8	38.35	0	0.00	38.35	8	2,538	0.32%
2019/09/25	5	38.80	0	0.00	38.65	5	2,520	0.20%
2019/09/23	1	39.45	0	0.00	39.20	1	2,449	0.04%
2019/09/20	0.1	39.50	10	39.55	39.55	-9.9	2,494	-0.40%
2019/09/11	0	0.00	2	39.55	39.60	-2	2,525	-0.08%
2019/09/06	3	39.35	0	0.00	39.30	3	2,532	0.12%
2019/09/04	0	0.00	6	39.02	39.05	-6	2,552	-0.24%
2019/09/03	1	38.90	5	38.90	38.90	-4	2,568	-0.16%
2019/08/30	1	39.40	13.4	39.49	39.75	-12.4	2,584	-0.48%
2019/08/28	0	0.00	1	38.60	38.70	-1	2,594	-0.04%
2019/08/20	6	38.06	16	38.00	38.30	-10	2,684	-0.37%
2019/08/19	2.2	40.20	0	0.00	40.20	2.2	2,599	0.09%
2019/08/15	20	40.00	0	0.00	39.75	20	2,473	0.81%
2019/08/14	1	40.50	0	0.00	40.45	1	2,404	0.04%
2019/08/02	2	40.88	0	0.00	40.60	2	2,391	0.08%
2019/07/30	1	41.50	0	0.00	41.50	1	2,463	0.04%
2019/07/29	10	41.38	0	0.00	41.50	10	2,525	0.40%
2019/07/26	0	0.00	1	41.20	41.20	-1	2,528	-0.04%
2019/07/24	1	41.75	0	0.00	41.15	1	2,587	0.04%
2019/07/23	0	0.00	1	41.10	41.50	-1	2,575	-0.04%
2019/07/22	0	0.00	4	41.50	41.30	-4	2,563	-0.16%
2019/07/19	0	0.00	3	41.45	41.50	-3	2,555	-0.12%
2019/07/18	0	0.00	2	41.40	41.30	-2	2,567	-0.08%
2019/07/16	1	41.50	0	0.00	41.50	1	2,577	0.04%
2019/07/15	0	0.00	1	41.55	41.50	-1	2,553	-0.04%
2019/07/10	0	0.00	1	40.90	41.25	-1	2,547	-0.04%
2019/07/09	0	0.00	2	41.00	40.85	-2	2,541	-0.08%
2019/07/03	0	0.00	29	40.67	40.90	-29	2,576	-1.13%
2019/06/28	2	40.48	0	0.00	40.35	2	2,590	0.08%
2019/06/20	1	40.70	0.2	40.35	40.40	0.8	2,560	0.03%
2019/06/19	0	0.00	1	40.50	40.60	-1	2,543	-0.04%
2019/06/18	0	0.00	6	39.88	39.90	-6	2,507	-0.24%
2019/06/14	4	39.75	0	0.00	39.70	4	2,515	0.16%
2019/06/13	5	39.55	0	0.00	39.65	5	2,532	0.20%
2019/06/04	10	38.85	0	0.00	38.80	10	2,559	0.39%
2019/06/03	1	39.20	0	0.00	39.40	1	2,583	0.04%
2019/05/24	0	0.00	1.8	38.44	38.45	-1.8	2,633	-0.07%
2019/05/23	3	38.90	0	0.00	38.50	3	2,633	0.11%
2019/05/20	1	39.15	0	0.00	39.15	1	2,629	0.04%
2019/05/16	4	38.91	1	39.00	38.80	3	2,620	0.11%
2019/05/15	1	39.10	0	0.00	39.05	1	2,619	0.04%
2019/05/14	2	39.10	2	39.15	39.30	0	2,622	0.00%
2019/05/13	2	39.70	1	39.70	39.60	1	2,599	0.04%
2019/05/08	0	0.00	0.9	40.30	40.30	-0.9	2,476	-0.04%
2019/05/07	1	40.60	0	0.00	40.45	1	2,441	0.04%
2019/05/06	2	40.85	0	0.00	40.70	2	2,413	0.08%
2019/05/02	1	41.45	0.2	41.10	41.35	0.8	2,357	0.03%
2019/04/29	5	40.55	0	0.00	40.90	5	2,293	0.22%
2019/04/22	2	40.23	1.4	40.05	40.05	0.6	2,323	0.03%
2019/04/18	3	40.32	0	0.00	40.15	3	2,345	0.13%
2019/04/17	1	40.50	0	0.00	40.60	1	2,387	0.04%
2019/04/15	2	40.55	0.9	40.40	40.45	1.1	2,421	0.04%
2019/04/11	0	0.00	0.7	40.05	40.05	-0.7	2,472	-0.03%
2019/04/09	4	40.65	0	0.00	40.70	4	2,454	0.16%
2019/04/08	2	40.25	0	0.00	40.60	2	2,441	0.08%
2019/04/03	3	40.33	0	0.00	40.60	3	2,408	0.12%
2019/04/02	1	40.60	2	40.40	40.55	-1	2,401	-0.04%
2019/03/29	1	40.25	0	0.00	40.20	1	2,368	0.04%
2019/03/28	4	39.90	0	0.00	40.20	4	2,387	0.17%
2019/03/27	1	40.25	0	0.00	40.30	1	2,401	0.04%
2019/03/25	1	39.85	0	0.00	39.90	1	2,486	0.04%
2019/03/22	2	39.90	0	0.00	39.90	2	2,509	0.08%
2019/03/20	4	39.85	1	39.85	39.95	3	2,514	0.12%
2019/03/19	3	39.93	11	39.92	39.95	-8	2,504	-0.32%
2019/03/15	2	39.10	0	0.00	39.50	2	2,503	0.08%
2019/03/07	2	38.70	0	0.00	38.70	2	2,649	0.08%
2019/03/06	1	38.90	0	0.00	39.15	1	2,605	0.04%
2019/03/05	7	38.74	0	0.00	38.80	7	2,607	0.27%
2019/02/27	0	0.00	5	39.35	39.80	-5	2,507	-0.20%
2019/02/25	0	0.00	10	39.60	39.60	-10	2,420	-0.41%
2019/02/22	0	0.00	5	39.20	39.45	-5	2,432	-0.21%
2019/02/18	5	38.85	0	0.00	38.80	5	2,449	0.20%
2019/02/15	1	38.85	0	0.00	38.80	1	2,504	0.04%
2019/02/12	0	0.00	5	38.60	38.60	-5	2,553	-0.20%
2019/02/11	3	38.50	0	0.00	38.50	3	2,543	0.12%
2019/01/28	3	38.85	0	0.00	39.00	3	2,603	0.12%
2019/01/25	9	38.83	10	38.73	38.75	-1	2,624	-0.04%
2019/01/22	2	38.05	0	0.00	38.10	2	2,678	0.07%
2019/01/18	1	38.20	0	0.00	38.15	1	2,722	0.04%
2019/01/17	2	38.10	0	0.00	37.95	2	2,750	0.07%
2019/01/15	0	0.00	0.9	38.05	38.05	-0.9	2,787	-0.03%
2019/01/11	2	38.15	2	38.25	38.15	0	2,845	0.00%
2019/01/09	2	37.80	5	37.90	37.90	-3	2,848	-0.11%
2019/01/08	2	37.20	5	37.55	37.30	-3	2,840	-0.11%
2019/01/07	1	37.35	0	0.00	37.40	1	2,866	0.03%
2019/01/04	0	0.00	1	36.85	36.95	-1	2,940	-0.03%
2019/01/03	1	36.80	0	0.00	36.95	1	3,148	0.03%
2019/01/02	0	0.00	1	37.00	37.00	-1	3,190	-0.03%
2018/12/25	0	0.00	1	36.75	36.75	-1	3,449	-0.03%
2018/12/19	0	0.00	3	36.10	36.00	-3	3,602	-0.08%
2018/12/18	1	36.15	0	0.00	36.00	1	3,620	0.03%
2018/12/11	2	36.35	0	0.00	36.40	2	3,809	0.05%
2018/12/10	1	36.50	0	0.00	36.55	1	3,841	0.03%
2018/12/06	0.1	36.60	0	0.00	36.50	0.1	3,886	0.00%
2018/12/05	6	36.86	0	0.00	36.85	6	3,847	0.16%
2018/12/03	1	37.75	0	0.00	37.70	1	3,887	0.03%
2018/11/14	0	0.00	5	36.95	37.10	-5	4,127	-0.12%
2018/11/13	1	35.60	0	0.00	35.80	1	4,110	0.02%
2018/11/12	1.2	35.73	0	0.00	35.70	1.2	4,136	0.03%
2018/11/09	1	35.85	0	0.00	35.80	1	4,190	0.02%
2018/11/08	2.1	36.70	0	0.00	36.50	2.1	4,173	0.05%
2018/11/07	1	36.70	0	0.00	36.75	1	4,211	0.02%
2018/11/06	5.4	36.61	0	0.00	36.50	5.4	4,207	0.13%
2018/11/05	1	37.10	0	0.00	37.35	1	4,204	0.02%
2018/10/31	4	36.15	0	0.00	36.75	4	4,292	0.09%
2018/10/29	1	35.65	0	0.00	35.60	1	4,332	0.02%
2018/10/22	1.5	36.73	0	0.00	36.60	1.5	4,563	0.03%
2018/10/11	12	37.12	0	0.00	37.75	12	4,671	0.26%
2018/10/05	0.2	39.00	0	0.00	38.95	0.2	4,377	0.00%
2018/10/04	1	38.85	0	0.00	38.85	1	4,357	0.02%
2018/10/02	8.2	39.79	0	0.00	39.75	8.2	4,298	0.19%
2018/10/01	0	0.00	4	41.45	40.95	-4	4,278	-0.09%
2018/09/18	1	37.50	0	0.00	37.55	1	4,367	0.02%
2018/09/14	5	37.85	4	37.85	37.75	1	4,509	0.02%
2018/09/12	1	37.30	0	0.00	37.20	1	4,585	0.02%
2018/09/11	5	37.32	0	0.00	37.70	5	4,623	0.11%
2018/09/07	10	38.00	0	0.00	37.65	10	4,725	0.21%
2018/09/06	2	38.30	0	0.00	38.25	2	4,714	0.04%
2018/09/05	5	38.65	1	38.65	38.55	4	4,684	0.09%
2018/08/31	7	38.70	0	0.00	38.90	7	4,706	0.15%
2018/08/30	5	39.00	0	0.00	38.95	5	4,682	0.11%
2018/08/28	0	0.00	9	39.13	39.40	-9	4,775	-0.19%
2018/08/27	0	0.00	5	38.90	38.70	-5	4,866	-0.10%
2018/08/24	4	38.20	0	0.00	38.50	4	4,882	0.08%
2018/08/23	8	38.13	0	0.00	38.10	8	4,990	0.16%
2018/08/21	6	38.37	0	0.00	38.65	6	4,977	0.12%
2018/08/17	5	39.00	5	38.85	38.80	0	4,962	0.00%
2018/08/15	10	39.90	3	39.78	39.50	7	4,949	0.14%
2018/08/13	0	0.00	1.3	40.35	40.50	-1.3	4,957	-0.03%
2018/08/10	0	0.00	1	40.45	40.50	-1	4,972	-0.02%
2018/08/09	3	40.95	2	41.00	41.00	1	5,013	0.02%
2018/08/08	7	40.89	0	0.00	40.90	7	5,104	0.14%
2018/08/06	0	0.00	0.5	40.45	40.40	-0.5	5,187	-0.01%
2018/08/03	3	41.50	0	0.00	40.85	3	5,178	0.06%
2018/07/25	2	41.20	0	0.00	41.10	2	5,388	0.04%
2018/07/24	0	0.00	1	43.60	43.65	-1	5,344	-0.02%
2018/07/23	2	43.90	3	43.95	43.95	-1	5,270	-0.02%
2018/07/20	1	44.15	25	44.05	44.25	-24	5,257	-0.46%
2018/07/13	0	0.00	10	44.00	44.00	-10	5,227	-0.19%
2018/07/12	0	0.00	2	43.25	43.80	-2	5,189	-0.04%
2018/06/26	0	0.00	1	43.45	43.90	-1	4,874	-0.02%
2018/06/25	22	43.14	0	0.00	42.95	22	4,740	0.46%
2018/06/22	0	0.00	2	43.50	43.85	-2	4,705	-0.04%
2018/06/20	13	42.98	1	43.60	43.55	12	4,627	0.26%
2018/06/19	0	0.00	1	43.90	43.90	-1	4,550	-0.02%
2018/06/14	1	43.40	36	43.92	43.40	-35	4,362	-0.80%
2018/06/13	0	0.00	40	43.85	43.85	-40	4,308	-0.93%
2018/06/08	1	44.20	8.1	43.85	43.55	-7.1	4,333	-0.16%
2018/06/07	0	0.00	3	44.45	44.45	-3	4,332	-0.07%
2018/06/04	0	0.00	3	43.65	43.85	-3	4,222	-0.07%
2018/05/31	0	0.00	12	43.46	43.50	-12	4,080	-0.29%
2018/05/30	0	0.00	15	42.80	42.80	-15	3,947	-0.38%
2018/05/25	0	0.00	1	42.95	43.00	-1	4,068	-0.02%
2018/05/24	0	0.00	2	42.63	42.80	-2	4,077	-0.05%
2018/05/23	1	42.60	2	42.65	42.60	-1	4,129	-0.02%
2018/05/18	0	0.00	1	42.50	42.50	-1	4,244	-0.02%
2018/05/17	22	42.48	0	0.00	42.50	22	4,397	0.50%
2018/05/16	0	0.00	2	42.43	42.50	-2	4,500	-0.04%
2018/05/15	0	0.00	8	41.98	42.00	-8	4,478	-0.18%
2018/05/14	0	0.00	1	42.00	41.75	-1	4,591	-0.02%
2018/05/11	3	41.45	1	41.50	41.50	2	4,647	0.04%
2018/05/10	10	41.30	0	0.00	41.45	10	4,747	0.21%
2018/05/08	0	0.00	10	40.85	41.00	-10	4,704	-0.21%
2018/05/04	0	0.00	52	40.75	40.75	-52	4,581	-1.14%
2018/05/03	1	39.80	1	40.20	40.20	0	4,451	0.00%
2018/04/30	0	0.00	3	39.97	40.05	-3	4,422	-0.07%
2018/04/25	1	38.60	0	0.00	38.80	1	4,458	0.02%
2018/04/24	0	0.00	1	39.30	39.60	-1	4,404	-0.02%
2018/04/23	8	39.75	0	0.00	39.80	8	4,396	0.18%
2018/04/20	6	39.75	0	0.00	40.00	6	4,411	0.14%
2018/04/19	23	39.97	6	40.00	40.05	17	4,409	0.39%
2018/04/17	0	0.00	4	39.40	39.40	-4	4,356	-0.09%
2018/04/16	10	39.35	4	39.35	39.40	6	4,339	0.14%
2018/04/13	10	39.35	5	39.45	39.40	5	4,367	0.11%
2018/04/11	9	39.10	0	0.00	39.15	9	4,349	0.21%
2018/04/10	0	0.00	5	38.90	38.95	-5	4,344	-0.12%
2018/04/09	1	38.20	12	38.31	38.40	-11	4,315	-0.25%
2018/03/31	0	0.00	1	38.30	38.30	-1	4,283	-0.02%
2018/03/30	0	0.00	1	38.35	38.30	-1	4,294	-0.02%
2018/03/29	0	0.00	1	37.70	37.70	-1	4,225	-0.02%
2018/03/26	0	0.00	52	37.46	37.60	-52	4,186	-1.24%
2018/03/22	0	0.00	10	38.15	38.15	-10	4,191	-0.24%
2018/03/21	0	0.00	5	38.04	38.15	-5	4,272	-0.12%
2018/03/16	0	0.00	1	37.85	37.85	-1	4,343	-0.02%
2018/03/13	0	0.00	2	37.70	37.75	-2	4,280	-0.05%
2018/03/12	3	37.47	0	0.00	37.50	3	4,297	0.07%
2018/03/09	0	0.00	5	37.60	37.55	-5	4,314	-0.12%
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	3	36.93	0	0.00	36.90	3	4,406	0.07%
2018/03/05	13	36.91	2	36.90	36.80	11	4,529	0.24%
2018/03/02	2	36.80	0	0.00	37.20	2	4,519	0.04%
2018/03/01	5	37.00	0	0.00	37.10	5	4,486	0.11%
2018/02/27	2	37.55	5	37.60	37.50	-3	4,453	-0.07%
2018/02/26	5	37.36	0	0.00	37.30	5	4,403	0.11%
2018/02/23	6	37.13	0	0.00	37.05	6	4,381	0.14%
2018/02/22	1	36.50	0	0.00	36.65	1	4,358	0.02%
2018/02/21	4	36.28	0	0.00	36.70	4	4,342	0.09%
2018/02/12	4	35.80	0	0.00	35.80	4	4,233	0.09%
2018/02/09	21	35.32	0	0.00	36.15	21	4,138	0.51%
2018/02/08	8	36.65	0	0.00	36.50	8	3,947	0.20%
2018/02/07	7	37.00	0	0.00	37.00	7	3,802	0.18%
2018/02/06	10	36.60	2	36.75	36.70	8	3,695	0.22%
2018/02/05	7	37.84	0	0.00	37.90	7	3,472	0.20%
2018/02/02	1	38.70	0	0.00	38.50	1	3,341	0.03%
2018/01/31	6	39.50	0	0.00	39.75	6	3,329	0.18%
2018/01/30	5	39.85	0	0.00	39.80	5	3,267	0.15%
2018/01/29	36	40.00	0	0.00	40.00	36	3,232	1.11%
2018/01/23	0	0.00	5	39.80	39.70	-5	3,212	-0.16%
2018/01/22	5	39.85	0	0.00	39.85	5	3,171	0.16%
2018/01/11	2	39.70	0	0.00	39.80	2	3,105	0.06%
2018/01/09	0	0.00	5	40.30	40.05	-5	3,113	-0.16%
2018/01/08	0	0.00	5.1	39.75	39.90	-5.1	3,127	-0.16%
2018/01/05	0	0.00	5	39.95	39.95	-5	3,167	-0.16%
2018/01/02	1	39.40	0	0.00	39.55	1	3,294	0.03%