大聯大 (3702)-永豐金-天母券商分點個股進出

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
89.7
漲跌
▲1.4
漲幅
+1.59%
成交量
6,570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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/05/02	0	0.00	3.5	89.34	89.70	-3.5	9,879	-0.04%
2024/04/30	0	0.00	3	88.20	88.30	-3	9,896	-0.03%
2024/04/26	0.1	85.60	0	0.00	85.10	0.1	9,937	0.00%
2024/04/25	0	0.00	1	85.50	84.80	-1	9,925	-0.01%
2024/04/23	2.1	85.83	0	0.00	85.10	2.1	10,190	0.02%
2024/04/22	0.1	87.10	0	0.00	86.70	0.1	10,214	0.00%
2024/04/19	3	86.93	3	87.77	88.70	0	10,163	0.00%
2024/04/18	3	90.00	0	0.00	89.30	3	9,968	0.03%
2024/04/17	1	91.10	0	0.00	92.40	1	9,978	0.01%
2024/04/15	0.1	91.50	1	92.10	91.10	-0.9	9,846	-0.01%
2024/04/12	0	0.00	1	90.30	91.60	-1	9,806	-0.01%
2024/04/11	1	91.00	0	0.00	91.00	1	9,853	0.01%
2024/04/10	1	90.00	0	0.00	89.90	1	9,862	0.01%
2024/04/09	0.1	89.80	0	0.00	89.70	0.1	9,885	0.00%
2024/04/08	2	89.90	0	0.00	89.90	2	9,939	0.02%
2024/04/03	0.1	92.00	1	93.00	91.70	-1	9,835	-0.01%
2024/04/02	1	92.50	0	0.00	93.00	1	9,840	0.01%
2024/03/29	2.1	92.98	0	0.00	95.90	2.1	9,768	0.02%
2024/03/28	2	96.35	0.1	95.70	96.00	1.9	9,508	0.02%
2024/03/27	4	95.40	8	92.85	95.60	-4	9,446	-0.04%
2024/03/26	1.1	90.12	1	90.50	89.90	0.1	9,369	0.00%
2024/03/25	1.2	89.10	0	0.00	89.50	1.2	9,474	0.01%
2024/03/22	3	89.70	2	89.85	89.20	1	9,602	0.01%
2024/03/21	0.1	89.90	0	0.00	90.90	0.1	9,726	0.00%
2024/03/20	8.8	90.88	4	90.55	90.00	4.8	9,777	0.05%
2024/03/19	1	91.00	2	92.80	91.00	-1	9,744	-0.01%
2024/03/18	2.1	91.88	0	0.00	92.50	2.1	9,521	0.02%
2024/03/15	2	89.10	6	89.77	92.10	-4	9,342	-0.04%
2024/03/14	11.7	89.21	3	90.53	85.70	8.7	8,740	0.10%
2024/03/13	0	0.00	1	96.20	95.20	-1	8,494	-0.01%
2024/03/12	0	0.00	3.1	94.89	95.90	-3.1	8,396	-0.04%
2024/03/11	4.1	93.99	1	94.30	93.50	3.1	8,348	0.04%
2024/03/08	2.1	97.37	1	99.59	97.30	1.1	8,303	0.01%
2024/03/07	5.2	94.33	85.1	91.47	96.20	-79.9	7,988	-1.00%
2024/03/06	4.1	90.98	64	93.02	92.80	-59.9	7,767	-0.77%
2024/03/05	144	87.28	4	86.13	87.60	140	7,797	1.80%	大買/鉅額交易
2024/03/04	0.4	87.80	1	86.90	86.70	-0.6	7,743	-0.01%
2024/03/01	2	89.65	11	90.70	88.70	-9	7,836	-0.11%
2024/02/29	11	92.65	1	93.10	92.80	10	7,841	0.13%
2024/02/27	1	91.70	1.1	92.49	91.70	-0.1	7,786	0.00%
2024/02/26	1	92.40	0	0.00	91.60	1	7,807	0.01%
2024/02/22	0	0.00	0.1	91.80	91.50	-0.1	7,833	0.00%
2024/02/20	0	0.00	0.2	93.16	94.00	-0.2	8,111	0.00%
2024/02/16	0	0.00	1	89.10	89.40	-1	8,149	-0.01%
2024/02/15	0.1	87.40	0	0.00	86.60	0.1	8,167	0.00%
2024/01/30	0	0.00	2	89.00	87.70	-2	8,340	-0.02%
2024/01/26	1	88.80	3	88.00	89.00	-2	8,547	-0.02%
2024/01/25	0	0.00	1	89.00	89.00	-1	8,640	-0.01%
2024/01/24	0	0.00	0.1	90.80	89.90	-0.1	8,852	0.00%
2024/01/23	1	90.60	3	89.87	89.80	-2	8,939	-0.02%
2024/01/22	5	88.70	6	88.83	89.60	-1	8,933	-0.01%
2024/01/19	0	0.00	5	86.04	86.70	-5	8,907	-0.06%
2024/01/18	2	86.80	0.1	86.60	86.80	1.9	8,900	0.02%
2024/01/17	1	86.70	2.1	85.61	86.50	-1.1	8,815	-0.01%
2024/01/16	0	0.00	0.1	83.30	84.30	-0.1	8,651	0.00%
2024/01/12	0	0.00	3	81.40	81.10	-3	8,582	-0.03%
2024/01/11	0	0.00	1	81.20	81.70	-1	8,635	-0.01%
2024/01/10	1	81.20	2	82.10	82.00	-1	8,669	-0.01%
2024/01/09	0.1	80.90	0	0.00	81.80	0.1	8,690	0.00%
2023/12/29	0.1	81.70	0	0.00	81.60	0.1	8,620	0.00%
2023/12/28	0	0.00	0.9	82.72	81.40	-0.9	8,657	-0.01%
2023/12/27	0	84.10	0	0.00	85.00	0	8,703	0.00%
2023/12/26	0	0.00	1	82.50	84.10	-1	8,671	-0.01%
2023/12/25	1	82.50	0	0.00	82.50	1	8,668	0.01%
2023/12/22	0.2	83.35	1.1	82.53	83.40	-0.9	8,653	-0.01%
2023/12/21	0	0.00	0.1	81.90	81.90	-0.1	8,493	0.00%
2023/12/20	0	0.00	0.1	81.40	80.60	-0.1	8,331	0.00%
2023/12/19	0.1	81.50	3	80.50	81.20	-2.9	8,153	-0.04%
2023/12/18	2	80.20	0.3	80.11	81.30	1.7	7,981	0.02%
2023/12/15	2.1	80.28	1	80.20	80.20	1.1	7,837	0.01%
2023/12/14	4.1	83.19	2	84.75	82.90	2.1	7,677	0.03%
2023/12/13	1.1	85.14	1	84.30	85.00	0.1	7,575	0.00%
2023/12/12	0.1	83.20	0	0.00	83.30	0.1	7,609	0.00%
2023/12/11	0	0.00	1	80.40	80.70	-1	7,522	-0.01%
2023/12/08	0.1	78.40	2	78.55	79.20	-1.9	7,481	-0.03%
2023/12/07	2.1	78.50	0	0.00	78.90	2.1	7,484	0.03%
2023/12/06	0.1	77.10	1.1	77.78	78.00	-1	7,417	-0.01%
2023/12/05	0.1	76.20	0	0.00	77.00	0.1	7,372	0.00%
2023/12/04	0.1	74.00	0	0.00	75.00	0.1	7,273	0.00%
2023/12/01	1.1	73.85	0	0.00	73.30	1.1	7,248	0.02%
2023/11/30	1.4	75.81	1	77.60	77.60	0.4	7,090	0.01%
2023/11/29	0.5	74.70	1.1	75.38	76.50	-0.6	6,829	-0.01%
2023/11/27	0.1	72.60	1	73.10	74.00	-0.9	6,676	-0.01%
2023/11/24	0.1	71.70	2	72.85	73.50	-1.9	6,619	-0.03%
2023/11/22	0	0.00	0.2	72.20	72.50	-0.2	6,518	0.00%
2023/11/21	0	0.00	1	71.50	71.70	-1	6,541	-0.02%
2023/11/20	2	70.30	1	71.10	71.40	1	6,492	0.02%
2023/11/17	89	71.56	89.1	72.01	71.20	-0.1	6,498	0.00%
2023/11/16	0	0.00	2	70.05	69.60	-2	6,275	-0.03%
2023/11/15	2	70.10	1	69.40	69.50	1	6,226	0.02%
2023/11/14	1	70.90	0	0.00	70.70	1	6,161	0.02%
2023/11/13	0	0.00	1	71.00	71.10	-1	6,145	-0.02%
2023/11/09	0.1	73.10	0	0.00	73.50	0.1	6,113	0.00%
2023/11/08	1.3	75.05	0.1	74.90	74.60	1.2	6,145	0.02%
2023/11/06	1.2	72.02	0	0.00	72.90	1.2	6,111	0.02%
2023/11/03	1	72.20	0	71.70	70.90	1	6,058	0.02%
2023/11/01	0	0.00	1.2	73.78	74.10	-1.2	5,786	-0.02%
2023/10/31	0	0.00	0.2	70.78	71.60	-0.2	5,603	0.00%
2023/10/30	0	0.00	0	68.70	68.90	0	5,484	0.00%
2023/10/27	0	0.00	1	68.43	68.80	-1	5,462	-0.02%
2023/10/24	0	0.00	1	67.90	67.70	-1	5,581	-0.02%
2023/10/23	2	66.59	0	0.00	66.30	2	5,657	0.04%
2023/10/20	1	66.80	1	67.90	67.80	0	5,922	0.00%
2023/10/19	0	67.70	1	67.90	67.50	-1	6,073	-0.02%
2023/10/18	0.5	67.02	0	66.60	67.00	0.5	6,176	0.01%
2023/10/17	1	68.09	1	67.50	67.00	0	6,165	0.00%
2023/10/16	0	0.00	0.1	68.05	68.10	-0.1	6,249	0.00%
2023/10/13	0	0.00	0.1	66.40	66.50	-0.1	6,297	0.00%
2023/10/11	0	0.00	1.2	64.83	64.80	-1.2	6,265	-0.02%
2023/10/06	0	0.00	1.2	62.41	63.00	-1.2	6,240	-0.02%
2023/10/03	0	0.00	1.2	61.63	61.60	-1.2	6,165	-0.02%
2023/09/28	0	0.00	1	60.00	60.60	-1	6,078	-0.02%
2023/09/22	0	0.00	1	58.90	59.50	-1	6,134	-0.02%
2023/09/21	0	0.00	5	59.20	59.30	-5	6,071	-0.08%
2023/09/20	6	59.55	1	59.80	59.60	5	6,051	0.08%
2023/09/19	2	59.40	2	59.60	59.40	0	5,985	0.00%
2023/09/18	2	59.50	2	59.45	59.50	0	5,945	0.00%
2023/09/15	0	0.00	0.1	59.00	59.50	-0.1	5,888	0.00%
2023/09/12	0	0.00	0.2	57.00	56.90	-0.2	5,792	0.00%
2023/09/11	0	0.00	0.1	56.60	56.50	-0.1	5,783	0.00%
2023/09/06	0	0.00	1	55.99	56.40	-1	5,762	-0.02%
2023/09/05	0	0.00	1	54.70	55.20	-1	5,683	-0.02%
2023/09/04	0	0.00	1	54.50	54.80	-1	5,702	-0.02%
2023/09/01	0.1	54.40	0	0.00	54.40	0.1	5,709	0.00%
2023/08/30	1	53.30	0	0.00	53.70	1	5,618	0.02%
2023/08/29	0	0.00	0	53.60	53.80	0	5,618	0.00%
2023/08/25	0	0.00	1.5	54.57	54.70	-1.5	5,735	-0.03%
2023/08/24	1.5	53.57	0	0.00	53.40	1.5	5,692	0.03%
2023/08/23	0	0.00	2.7	54.92	55.50	-2.7	5,647	-0.05%
2023/08/21	1	53.80	0	0.00	54.00	1	5,608	0.02%
2023/08/16	0.2	52.00	0	0.00	52.50	0.2	5,653	0.00%
2023/08/15	1	52.50	0	0.00	52.20	1	5,693	0.02%
2023/08/14	0.2	52.00	4	51.00	52.00	-3.8	5,640	-0.07%
2023/08/11	0	0.00	1	51.10	51.50	-1	5,592	-0.02%
2023/08/07	0	0.00	1	51.00	51.00	-1	5,473	-0.02%
2023/08/02	1	49.95	0	0.00	49.95	1	5,402	0.02%
2023/07/31	4	49.95	0	0.00	50.40	4	5,398	0.07%
2023/07/28	4	50.05	4	50.10	50.30	0	5,366	0.00%
2023/07/26	8.1	49.50	0	0.00	49.15	8.1	5,170	0.16%
2023/07/25	3.1	50.54	3	50.10	50.10	0.1	5,066	0.00%
2023/07/24	3	56.60	0	0.00	56.80	3	4,749	0.06%
2023/07/21	2	56.85	0	0.00	57.10	2	4,552	0.04%
2023/07/19	2	57.50	0	0.00	57.80	2	4,274	0.05%
2023/07/18	0	0.00	0	58.50	59.00	0	4,157	0.00%
2023/07/14	0	0.00	1	58.20	58.30	-1	3,995	-0.03%
2023/07/11	0	0.00	1	56.90	57.30	-1	3,877	-0.03%
2023/07/07	0	0.00	0	56.10	56.10	0	3,881	0.00%
2023/07/05	0	0.00	1	57.10	56.90	-1	3,862	-0.03%
2023/07/04	1	56.20	1.2	56.08	56.20	-0.2	3,809	0.00%
2023/07/03	1	55.00	0	0.00	55.00	1	3,697	0.03%
2023/06/29	0.1	54.70	0	0.00	54.80	0.1	3,706	0.00%
2023/06/27	0.2	54.70	0	0.00	54.70	0.2	3,783	0.01%
2023/06/19	0	0.00	0	54.70	54.20	0	3,707	0.00%
2023/06/16	1	54.30	1	54.40	54.70	0	3,660	0.00%
2023/06/15	1	54.60	0	0.00	54.40	1	3,596	0.03%
2023/06/14	0.1	54.50	0	0.00	54.40	0.1	3,611	0.00%
2023/06/12	0.1	53.40	2	53.30	53.90	-1.9	3,612	-0.05%
2023/06/09	2	53.50	11	53.50	53.60	-9	3,676	-0.24%
2023/06/08	0	0.00	1	53.50	53.60	-1	3,753	-0.03%
2023/06/07	0	0.00	2	53.20	53.20	-2	3,759	-0.05%
2023/06/06	11	53.25	0	0.00	53.30	11	3,808	0.29%
2023/05/31	0.1	52.30	2	53.20	53.20	-1.9	3,822	-0.05%
2023/05/26	0	0.00	0.8	52.00	52.40	-0.8	3,704	-0.02%
2023/05/22	0	0.00	2	52.60	52.70	-2	3,481	-0.06%
2023/05/19	0	51.20	0.3	51.90	52.50	-0.3	3,432	-0.01%
2023/05/18	0	0.00	2	51.20	51.30	-2	3,383	-0.06%
2023/05/10	0	0.00	1	49.95	50.00	-1	3,308	-0.03%
2023/05/03	0	0.00	2	50.45	50.30	-2	3,371	-0.06%
2023/04/28	0	0.00	3	50.40	50.00	-3	3,457	-0.09%
2023/04/17	0	0.00	3	50.30	50.20	-3	3,372	-0.09%
2023/04/07	0	0.00	1	50.30	50.40	-1	3,316	-0.03%
2023/04/06	1	50.50	2	50.40	50.30	-1	3,298	-0.03%
2023/03/31	1	50.20	0.2	50.11	50.20	0.8	3,294	0.02%
2023/03/29	0	49.94	3	49.72	49.80	-3	3,642	-0.08%
2023/03/28	1	48.35	6	48.40	48.45	-5	3,804	-0.13%
2023/03/27	0	48.90	0	0.00	48.70	0	4,032	0.00%
2023/03/24	1	48.70	0	0.00	48.70	1	4,293	0.02%
2023/03/23	1	48.55	0	0.00	48.65	1	4,313	0.02%
2023/03/22	1	48.55	0	0.00	48.80	1	4,337	0.02%
2023/03/16	1	48.50	0	0.00	47.95	1	4,382	0.02%
2023/03/15	1	49.00	0	0.00	48.75	1	4,336	0.02%
2023/03/14	1	48.40	0	0.00	48.30	1	4,333	0.02%
2023/03/13	1	48.85	0	0.00	49.00	1	4,270	0.02%
2023/03/09	3	49.92	0	0.00	49.75	3	4,197	0.07%
2023/03/08	2	50.20	0	0.00	50.60	2	4,205	0.05%
2023/03/06	1	50.00	0	0.00	50.00	1	4,211	0.02%
2023/03/03	0.3	49.60	0	0.00	49.70	0.3	4,233	0.01%
2023/03/02	0	0.00	1	49.00	49.60	-1	4,266	-0.02%
2023/03/01	2	49.13	0	0.00	48.75	2	4,263	0.05%
2023/02/24	0	0.00	5	49.60	49.30	-5	4,207	-0.12%
2023/02/22	2	49.20	0	0.00	49.20	2	4,239	0.05%
2023/02/20	0	0.00	2	49.30	49.45	-2	4,297	-0.05%
2023/02/07	0	49.40	1	49.75	49.80	-1	4,378	-0.02%
2023/02/03	0	0.00	4	49.19	49.30	-4	4,317	-0.09%
2023/02/02	0	0.00	4	49.45	49.25	-4	4,296	-0.09%
2023/01/31	0.2	48.10	0	0.00	47.70	0.2	4,267	0.00%
2023/01/30	0	0.00	0.1	48.03	48.25	-0.1	4,215	0.00%
2023/01/16	1	47.10	0	0.00	47.20	1	4,251	0.02%
2023/01/13	1	47.25	1	47.45	47.25	0	4,274	0.00%
2023/01/11	1	47.80	0	0.00	47.40	1	4,418	0.02%
2023/01/06	1	47.55	0	0.00	47.60	1	4,576	0.02%
2022/12/12	0	0.00	1	48.70	48.75	-1	4,469	-0.02%
2022/12/06	5	47.90	0	0.00	47.55	5	4,609	0.11%
2022/11/28	0	0.00	1	47.20	46.95	-1	4,609	-0.02%
2022/11/25	3	47.10	0	0.00	46.90	3	4,630	0.06%
2022/11/24	0	0.00	0.3	47.20	47.20	-0.3	4,620	-0.01%
2022/11/21	2	45.90	0	0.00	46.10	2	4,596	0.04%
2022/11/18	1	45.80	0	0.00	45.85	1	4,596	0.02%
2022/11/17	1	46.10	0	0.00	46.35	1	4,585	0.02%
2022/11/15	0	0.00	0.3	46.80	47.00	-0.3	4,557	-0.01%
2022/11/14	0	0.00	1	46.80	47.55	-1	4,551	-0.02%
2022/11/09	0	0.00	0	46.40	46.30	0	4,594	0.00%
2022/11/02	0	44.60	1	44.45	44.60	-1	4,539	-0.02%
2022/10/27	0	44.40	0	0.00	44.15	0	4,587	0.00%
2022/10/26	1	44.10	0	0.00	44.40	1	4,618	0.02%
2022/10/21	0.6	45.70	0	0.00	45.20	0.6	4,610	0.01%
2022/10/17	2	45.40	0	0.00	45.70	2	4,480	0.04%
2022/10/03	1	45.50	0	0.00	45.85	1	4,897	0.02%
2022/09/30	2	45.83	0	0.00	46.45	2	4,875	0.04%
2022/09/26	0	47.07	0	0.00	46.85	0	4,697	0.00%
2022/09/23	4	47.96	2	47.60	47.40	2	4,628	0.04%
2022/09/22	2	48.23	0	0.00	48.20	2	4,619	0.04%
2022/09/21	1	49.25	0	0.00	49.05	1	4,510	0.02%
2022/09/20	1	49.90	0	0.00	49.90	1	4,422	0.02%
2022/09/19	1	49.50	0	0.00	50.00	1	4,355	0.02%
2022/09/16	4	50.05	3	50.10	50.10	1	4,290	0.02%
2022/09/02	0	0.00	1	51.40	50.90	-1	4,794	-0.02%
2022/09/01	2	50.60	0.7	50.60	50.70	1.3	4,844	0.03%
2022/08/31	0	0.00	1	51.50	51.40	-1	4,920	-0.02%
2022/08/29	0	0.00	0	50.60	50.50	0	5,086	0.00%
2022/08/25	2	50.40	0	0.00	50.40	2	5,298	0.04%
2022/08/23	1	50.20	0	0.00	50.10	1	5,745	0.02%
2022/08/22	0	0.00	1	50.50	50.40	-1	5,942	-0.02%
2022/08/19	0.7	50.00	0	0.00	49.90	0.7	6,057	0.01%
2022/08/08	0	0.00	10	50.50	51.30	-10	6,689	-0.15%
2022/08/05	0	0.00	1	50.60	50.70	-1	6,713	-0.01%
2022/07/29	0	0.00	1	50.10	50.20	-1	6,743	-0.01%
2022/07/27	10	49.38	1	49.35	49.45	9	6,679	0.13%
2022/07/25	0	0.00	1	49.50	49.05	-1	6,645	-0.02%
2022/07/20	1	49.20	1	49.20	49.10	0	6,538	0.00%
2022/07/19	1	48.60	0	0.00	48.60	1	6,472	0.02%
2022/07/15	1	51.30	0	0.00	51.80	1	6,149	0.02%
2022/07/14	2	52.10	0	0.00	52.10	2	6,075	0.03%
2022/07/13	0	0.00	1	52.40	52.20	-1	5,983	-0.02%
2022/07/05	0	0.00	0.1	53.60	53.00	-0.1	5,896	0.00%
2022/07/01	0	0.00	1	53.80	53.90	-1	5,936	-0.02%
2022/06/30	2	54.95	3	55.00	55.10	-1	5,925	-0.02%
2022/06/29	0	0.00	0	55.90	56.00	0	5,909	0.00%
2022/06/23	0.2	55.09	6	55.13	54.90	-5.8	5,937	-0.10%
2022/06/20	1	54.50	0	0.00	54.40	1	5,920	0.02%
2022/06/17	2	55.40	0	0.00	56.30	2	5,758	0.03%
2022/06/13	8	57.20	3	57.10	56.80	5	5,604	0.09%
2022/06/10	5	57.14	1	57.40	57.10	4	5,572	0.07%
2022/06/09	1	57.00	2	57.30	57.10	-1	5,509	-0.02%
2022/06/08	0	0.00	1	57.20	57.20	-1	5,379	-0.02%
2022/06/06	0	0.00	2	57.15	57.00	-2	5,224	-0.04%
2022/06/02	1	56.30	1	55.70	56.10	0	5,140	0.00%
2022/06/01	1	55.60	3	55.53	55.40	-2	5,120	-0.04%
2022/05/31	1	52.80	0	0.00	52.80	1	4,955	0.02%
2022/05/30	2	55.70	0	0.00	54.40	2	4,711	0.04%
2022/05/27	0	0.00	1	56.50	56.20	-1	4,554	-0.02%
2022/05/26	1	56.40	0	0.00	55.90	1	4,473	0.02%
2022/05/20	0	0.00	5	55.84	56.00	-5	4,080	-0.12%
2022/05/18	0	0.00	3	53.90	54.60	-3	3,952	-0.08%
2022/05/16	1	54.00	0	0.00	54.10	1	3,938	0.03%
2022/05/09	1	53.10	0	0.00	53.00	1	3,972	0.03%
2022/04/28	1	53.00	0	0.00	54.20	1	4,209	0.02%
2022/04/27	1	53.60	0	0.00	53.30	1	4,221	0.02%
2022/04/20	1	55.90	0	0.00	56.00	1	4,408	0.02%
2022/04/14	0	0.00	1	56.60	56.40	-1	4,672	-0.02%
2022/04/13	0	0.00	1	56.10	56.50	-1	4,681	-0.02%
2022/04/12	20	55.50	20	55.70	55.50	0	4,727	0.00%
2022/03/24	0	0.00	43	56.33	56.90	-43	4,842	-0.89%
2022/03/23	44	56.58	5	56.40	56.30	39	4,912	0.79%
2022/03/22	0	0.00	21	58.11	58.20	-21	4,765	-0.44%
2022/03/21	19	58.03	22	58.10	58.20	-3	4,776	-0.06%
2022/03/18	22	57.44	40.2	57.49	58.50	-18.2	4,765	-0.38%
2022/03/17	46	57.13	5.9	57.27	57.30	40.1	4,639	0.86%
2022/03/16	0	0.00	11.2	56.64	56.90	-11.2	4,641	-0.24%
2022/03/15	3	56.77	24	56.56	56.40	-21	4,629	-0.45%
2022/03/14	28	57.00	1	57.40	57.20	27	4,597	0.59%
2022/03/11	22	56.95	40	56.97	57.20	-18	4,601	-0.39%
2022/03/10	8	57.14	2	57.10	57.20	6	4,614	0.13%
2022/03/09	16	56.12	3.1	56.07	56.10	12.9	4,570	0.28%
2022/03/08	10	55.94	10	55.69	55.60	0	4,550	0.00%
2022/03/07	0	0.00	34	55.81	56.10	-34	4,497	-0.76%
2022/03/04	0	0.00	54	56.85	56.80	-54	4,639	-1.16%
2022/03/03	63	56.84	2.2	56.99	56.90	60.8	4,648	1.31%
2022/03/02	0	0.00	163	56.57	56.90	-163	4,619	-3.53%	大賣/鉅額交易
2022/03/01	47	56.42	23.2	56.46	56.70	23.8	4,574	0.52%
2022/02/25	4	55.40	280	55.42	55.70	-276	4,518	-6.11%	大賣/鉅額交易
2022/02/24	5	55.24	63	55.96	55.70	-58	4,479	-1.29%
2022/02/23	92	55.94	0	0.00	56.20	92	4,419	2.08%
2022/02/22	32	55.60	7	55.80	56.00	25	4,427	0.56%
2022/02/21	21	55.94	11	55.94	55.90	10	4,442	0.23%
2022/02/18	9	55.78	74	55.56	55.90	-65	4,563	-1.42%
2022/02/17	36	55.71	2	56.00	55.90	34	4,577	0.74%
2022/02/16	2	55.70	21.1	55.83	56.00	-19.1	4,555	-0.42%
2022/02/15	32	55.87	37	55.55	55.50	-5	4,535	-0.11%
2022/02/14	91	55.89	0	0.00	55.80	91	4,485	2.03%
2022/02/11	172	56.08	0.1	55.90	56.10	171.9	4,438	3.87%	大買/鉅額交易
2022/02/10	2	55.50	45.1	55.36	55.60	-43.1	4,358	-0.99%
2022/02/09	76	55.10	0	0.00	55.20	76	4,343	1.75%
2022/02/08	0	0.00	70	55.04	55.20	-70	4,308	-1.62%
2022/02/07	93	54.62	2	55.10	55.10	91	4,275	2.13%
2022/01/26	38	54.45	0	0.00	54.40	38	4,189	0.91%
2022/01/25	22.1	53.99	24	54.10	54.50	-1.9	4,188	-0.05%
2022/01/24	5.1	54.17	1	54.20	54.40	4.1	4,159	0.10%
2022/01/21	0	0.00	56	54.25	54.30	-56	4,133	-1.35%
2022/01/20	60	54.54	1.3	54.60	54.70	58.7	4,094	1.43%
2022/01/19	0	0.00	81	54.47	54.40	-81	4,051	-2.00%
2022/01/18	43	54.37	4.1	54.44	54.50	38.9	4,028	0.97%
2022/01/17	28	53.29	3.1	53.47	53.50	24.9	3,949	0.63%
2022/01/14	16	53.22	12	53.28	53.40	4	4,013	0.10%
2022/01/13	14	53.49	7	53.76	53.90	7	3,994	0.18%
2022/01/12	29	53.39	17	53.94	53.60	12	3,977	0.30%
2022/01/11	25	52.98	2.2	53.08	53.20	22.8	3,898	0.58%
2022/01/10	15	51.85	0	0.00	51.80	15	3,807	0.39%
2022/01/07	11	51.71	0	0.00	51.70	11	3,814	0.29%
2022/01/06	1	51.90	7	51.84	52.00	-6	3,788	-0.16%
2022/01/05	10	51.70	11	51.69	51.80	-1	3,781	-0.03%
2022/01/04	6	51.97	0	0.00	51.90	6	3,756	0.16%
2022/01/03	9	52.01	0	0.00	52.30	9	3,738	0.24%
2021/12/30	2	52.85	5.4	52.80	52.60	-3.4	3,721	-0.09%
2021/12/29	5	52.30	2	52.00	52.50	3	3,711	0.08%
2021/12/27	1	51.50	5	51.50	51.90	-4	3,716	-0.11%
2021/12/24	2	51.25	1	51.10	51.20	1	3,706	0.03%
2021/12/23	5	50.80	0	0.00	50.90	5	3,712	0.13%
2021/12/22	3	51.10	0	0.00	50.70	3	3,689	0.08%
2021/12/21	0	0.00	1	50.70	50.80	-1	3,642	-0.03%
2021/12/15	0	50.50	0	0.00	50.50	0	3,506	0.00%
2021/12/08	0.1	50.20	0	0.00	50.20	0.1	3,497	0.00%
2021/12/07	0	0.00	0	50.40	50.30	0	3,492	0.00%
2021/12/06	1	50.70	0	0.00	50.80	1	3,479	0.03%
2021/11/30	2	50.15	1	50.30	50.30	1	3,492	0.03%
2021/11/19	2	50.30	1	50.20	50.50	1	3,306	0.03%
2021/11/18	2.5	50.06	0	0.00	50.10	2.5	3,273	0.08%
2021/11/17	5	50.40	2	50.50	50.50	3	3,221	0.09%
2021/11/16	0	0.00	11	51.87	51.80	-11	3,126	-0.35%
2021/11/11	2	52.15	0	0.00	52.10	2	3,309	0.06%
2021/11/10	1	52.20	0	0.00	52.20	1	3,420	0.03%
2021/11/09	2	52.15	1	52.30	52.30	1	3,467	0.03%
2021/11/05	1	51.80	0	0.00	52.10	1	4,046	0.02%
2021/11/01	0	0.00	0.5	52.40	52.60	-0.5	4,399	-0.01%
2021/10/29	0	0.00	1	51.80	51.90	-1	4,453	-0.02%
2021/10/25	2	51.70	1	51.60	51.40	1	4,542	0.02%
2021/10/22	0	0.00	0.2	50.90	51.80	-0.2	4,561	0.00%
2021/10/18	0	0.00	1	49.80	49.60	-1	4,473	-0.02%
2021/10/15	1	49.30	0.2	49.45	49.50	0.8	4,479	0.02%
2021/10/14	0	0.00	1	49.15	49.30	-1	4,493	-0.02%
2021/10/13	0	0.00	1	49.20	48.95	-1	4,577	-0.02%
2021/10/06	0	0.00	4	47.50	47.25	-4	4,777	-0.08%
2021/10/04	0	0.00	1	47.75	47.55	-1	4,957	-0.02%
2021/09/29	1	48.25	0	0.00	48.20	1	5,937	0.02%
2021/09/22	0	48.50	0	0.00	48.15	0	6,709	0.00%
2021/09/17	1	48.60	0	0.00	48.90	1	6,676	0.01%
2021/09/10	0	0.00	1.3	48.40	48.40	-1.3	6,835	-0.02%
2021/09/08	0	0.00	1	47.20	47.50	-1	6,945	-0.01%
2021/09/03	0	48.25	0	0.00	48.15	0	6,950	0.00%
2021/09/02	1	48.39	0	0.00	47.70	1	6,969	0.01%
2021/09/01	1	48.05	0	0.00	48.10	1	6,957	0.01%
2021/08/31	1	47.90	0.2	48.30	48.40	0.8	6,952	0.01%
2021/08/30	0.6	48.30	2	48.13	48.30	-1.4	6,936	-0.02%
2021/08/26	1	47.40	0	0.00	47.50	1	6,929	0.01%
2021/08/20	1	46.80	1	46.75	46.55	0	6,993	0.00%
2021/08/19	0	0.00	18	46.99	47.10	-18	7,091	-0.25%
2021/08/18	4	47.18	0	0.00	47.60	4	7,026	0.06%
2021/08/17	0	0.00	8	47.76	47.60	-8	6,988	-0.11%
2021/08/16	11	47.16	27	46.96	47.40	-16	6,916	-0.23%
2021/08/13	2	48.18	17	47.80	47.90	-15	6,827	-0.22%
2021/08/12	19	48.27	0	0.00	48.35	19	6,804	0.28%
2021/08/11	71	49.30	29	49.66	48.85	42	6,673	0.63%
2021/08/10	3	54.97	3	55.40	55.10	0	6,273	0.00%
2021/08/09	5	55.64	0	0.00	55.40	5	6,181	0.08%
2021/08/06	2	55.50	0	0.00	55.60	2	6,101	0.03%
2021/08/05	2	55.85	2	55.90	56.20	0	6,078	0.00%
2021/08/04	0	0.00	0.2	55.40	55.50	-0.2	6,119	0.00%
2021/08/03	0	0.00	1	55.10	55.10	-1	6,142	-0.02%
2021/07/29	0	0.00	2	54.90	54.60	-2	6,068	-0.03%
2021/07/27	1	54.80	0	0.00	54.80	1	6,126	0.02%
2021/07/26	2	54.95	0	0.00	54.80	2	6,156	0.03%
2021/07/23	6	54.83	4	54.90	55.00	2	6,184	0.03%
2021/07/22	5	54.10	4	54.50	54.60	1	6,164	0.02%
2021/07/21	4	54.65	0	0.00	54.60	4	6,136	0.07%
2021/07/19	0	0.00	2	54.75	55.20	-2	6,115	-0.03%
2021/07/16	0	0.00	60	54.39	54.40	-60	6,090	-0.99%
2021/07/15	34	54.03	10	54.30	54.10	24	6,054	0.40%
2021/07/14	16	53.88	37	53.80	54.10	-21	5,979	-0.35%
2021/07/13	54	54.64	1	55.70	54.20	53	5,909	0.90%
2021/07/12	9	55.17	11	55.20	55.00	-2	5,810	-0.03%
2021/07/09	0	0.00	38	55.62	55.40	-38	5,715	-0.66%
2021/07/08	12	55.99	18	56.20	56.40	-6	5,625	-0.11%
2021/07/07	31.5	56.22	1	57.05	55.80	30.5	5,586	0.55%
2021/07/06	36.5	58.05	24	59.18	57.00	12.5	5,419	0.23%
2021/07/05	9	57.70	3	57.70	57.70	6	4,804	0.12%
2021/07/02	14	52.44	1	53.70	52.50	13	4,266	0.30%
2021/06/29	1	50.60	5	50.64	50.70	-4	4,031	-0.10%
2021/06/25	0	0.00	14	50.38	50.20	-14	4,092	-0.34%
2021/06/24	3	50.37	7	50.64	50.40	-4	4,122	-0.10%
2021/06/23	20	50.36	0	0.00	50.40	20	4,105	0.49%
2021/06/22	5	50.30	16	50.59	50.50	-11	4,089	-0.27%
2021/06/21	6	49.72	9	50.17	50.20	-3	4,041	-0.07%
2021/06/18	19	50.47	0	0.00	50.00	19	3,990	0.48%
2021/06/16	0	0.00	15	50.71	50.90	-15	3,960	-0.38%
2021/06/15	4	50.60	2	51.05	50.70	2	3,979	0.05%
2021/06/11	6	50.78	4	51.08	50.80	2	4,037	0.05%
2021/06/10	7	50.31	1	50.60	50.40	6	4,074	0.15%
2021/06/08	0	0.00	3	50.87	50.80	-3	4,104	-0.07%
2021/06/07	19	50.44	19	50.60	51.00	0	4,101	0.00%
2021/06/04	2	51.15	0	0.00	51.30	2	4,082	0.05%
2021/06/03	8	51.11	0	0.00	51.30	8	4,097	0.20%
2021/05/31	0	0.00	10	51.82	51.90	-10	4,146	-0.24%
2021/05/28	9	51.50	1	51.30	51.60	8	4,161	0.19%
2021/05/27	1	50.60	0	0.00	51.90	1	4,198	0.02%
2021/05/26	0	0.00	10	50.47	50.70	-10	4,136	-0.24%
2021/05/25	1	49.40	7	49.82	50.00	-6	4,141	-0.14%
2021/05/24	1	49.30	0	0.00	49.30	1	4,155	0.02%
2021/05/21	10	49.53	0	0.00	49.45	10	4,222	0.24%
2021/05/20	2	49.48	0	0.00	49.40	2	4,210	0.05%
2021/05/19	0	0.00	5	50.18	50.00	-5	4,196	-0.12%
2021/05/18	9	48.27	1	49.05	49.20	8	4,190	0.19%
2021/05/17	0.1	47.50	4.1	46.99	47.45	-4	4,212	-0.10%
2021/05/14	1	48.25	0	0.00	48.35	1	4,164	0.02%
2021/05/12	0.2	47.50	4	47.21	47.50	-3.9	4,096	-0.09%
2021/05/11	4	49.46	5	50.40	49.20	-1	4,026	-0.02%
2021/05/10	0	0.00	7	51.14	51.20	-7	3,950	-0.18%
2021/05/07	4	50.10	0	0.00	50.90	4	4,013	0.10%
2021/05/06	8	50.16	0	0.00	50.00	8	4,029	0.20%
2021/05/05	4	50.21	5	49.95	50.00	-1	4,033	-0.02%
2021/05/04	0.3	49.58	0	0.00	49.65	0.3	4,141	0.01%
2021/05/03	0	0.00	4	51.10	50.30	-4	4,201	-0.10%
2021/04/26	0	0.00	1	50.10	49.95	-1	4,197	-0.02%
2021/04/23	1	49.25	0	0.00	49.50	1	4,191	0.02%
2021/04/22	0	0.00	4	49.35	49.50	-4	4,235	-0.09%
2021/04/21	1	48.55	0	0.00	49.00	1	4,213	0.02%
2021/04/20	3	48.33	0	0.00	48.55	3	4,224	0.07%
2021/04/14	0	47.10	0	0.00	47.35	0	4,401	0.00%
2021/04/13	1	47.50	0	0.00	47.35	1	4,410	0.02%
2021/04/09	3.1	47.41	0	0.00	46.95	3.1	4,361	0.07%
2021/04/07	2	49.33	0	0.00	49.60	2	4,227	0.05%
2021/04/06	0	0.00	1	49.65	49.55	-1	4,215	-0.02%
2021/04/01	0	0.00	2	48.78	48.80	-2	4,201	-0.05%
2021/03/31	1	48.50	0	0.00	48.80	1	4,187	0.02%
2021/03/30	0	0.00	1	48.25	48.75	-1	4,141	-0.02%
2021/03/29	1	48.15	0	0.00	48.25	1	4,161	0.02%
2021/03/22	1	47.60	0	0.00	47.65	1	4,171	0.02%
2021/03/19	0	0.00	5	47.45	47.65	-5	4,178	-0.12%
2021/03/15	5	46.60	0	0.00	46.60	5	4,179	0.12%
2021/03/12	0	0.00	3	45.55	45.70	-3	4,183	-0.07%
2021/03/11	1	45.35	0	0.00	45.55	1	4,250	0.02%
2021/03/10	0.2	45.30	0	0.00	45.35	0.2	4,328	0.00%
2021/03/05	0	45.00	0	0.00	45.25	0	4,703	0.00%
2021/03/04	0	46.00	2	45.65	45.45	-2	5,108	-0.04%
2021/02/23	5	44.90	1	45.00	45.05	4	5,111	0.08%
2021/02/22	2	44.45	0	0.00	44.45	2	5,069	0.04%
2021/02/01	0	0.00	2	42.75	43.10	-2	5,056	-0.04%
2021/01/28	3	44.00	0	0.00	44.10	3	4,965	0.06%
2021/01/27	0	0.00	11	45.04	44.60	-11	4,929	-0.22%
2021/01/26	15	46.06	0	0.00	44.70	15	4,896	0.31%
2021/01/25	0	0.00	3	44.05	45.60	-3	4,766	-0.06%
2021/01/22	0	0.00	6	43.38	43.45	-6	4,655	-0.13%
2021/01/20	0	0.00	5	43.40	42.80	-5	4,669	-0.11%
2021/01/19	0	43.75	0	0.00	43.30	0	4,594	0.00%
2021/01/18	0	43.30	2	43.40	43.45	-2	4,567	-0.04%
2021/01/13	6	43.57	0	0.00	43.60	6	4,567	0.13%
2021/01/12	1	44.15	12	44.32	43.65	-11	4,539	-0.24%
2021/01/11	1	43.60	0	0.00	43.85	1	4,468	0.02%
2021/01/08	0	0.00	2	43.43	43.60	-2	4,424	-0.05%
2021/01/07	0	0.00	1	43.20	43.30	-1	4,364	-0.02%
2020/12/31	3	42.70	0	0.00	42.90	3	4,239	0.07%
2020/12/29	1	42.80	0	0.00	42.85	1	4,201	0.02%
2020/12/28	1	42.60	0	0.00	42.75	1	4,203	0.02%
2020/12/24	4	42.33	0	0.00	42.30	4	4,177	0.10%
2020/12/23	0	0.00	1	41.95	42.25	-1	4,186	-0.02%
2020/12/22	1	42.25	10	42.30	42.00	-9	4,268	-0.21%
2020/12/21	1	42.20	0	0.00	42.45	1	4,374	0.02%
2020/12/18	0	0.00	4	42.21	42.15	-4	4,440	-0.09%
2020/12/15	2	42.20	11	42.18	42.05	-9	4,452	-0.20%
2020/12/11	4	42.20	4	42.23	42.40	0	4,415	0.00%
2020/12/10	1	42.05	2	42.28	42.20	-1	4,401	-0.02%
2020/12/09	3	42.12	0	0.00	42.15	3	4,362	0.07%
2020/12/08	0	0.00	13	41.94	42.05	-13	4,289	-0.30%
2020/12/03	1	41.20	4	41.24	41.30	-3	4,112	-0.07%
2020/12/02	7	41.54	1	41.50	41.60	6	4,056	0.15%
2020/12/01	11	41.71	7	41.94	41.80	4	3,975	0.10%
2020/11/30	36	41.58	0	0.00	42.65	36	3,794	0.95%
2020/11/27	0	0.00	1	40.45	40.65	-1	3,365	-0.03%
2020/11/20	2	40.05	0	0.00	40.05	2	3,209	0.06%
2020/11/19	1	40.50	0	0.00	40.30	1	3,208	0.03%
2020/11/17	0	0.00	1	40.70	40.35	-1	3,212	-0.03%
2020/11/16	0.2	40.28	0	0.00	40.30	0.2	3,259	0.01%
2020/11/06	0	0.00	1	39.35	39.40	-1	3,267	-0.03%
2020/10/29	0	0.00	3	39.20	39.00	-3	3,453	-0.09%
2020/10/27	1	39.40	0	0.00	39.50	1	3,669	0.03%
2020/10/19	0	0.00	1	39.40	39.05	-1	4,211	-0.02%
2020/10/06	1	39.30	0	0.00	39.35	1	4,921	0.02%
2020/09/28	3	38.60	0	0.00	38.60	3	5,062	0.06%
2020/09/25	1	37.75	6	37.70	37.95	-5	5,089	-0.10%
2020/09/22	2	38.80	0	0.00	38.75	2	4,864	0.04%
2020/09/16	0	0.00	2	40.00	39.90	-2	4,833	-0.04%
2020/09/15	2	39.70	0	0.00	39.95	2	4,831	0.04%
2020/09/14	2	40.10	0	0.00	39.95	2	4,906	0.04%
2020/09/11	0	0.00	8	39.95	40.00	-8	4,915	-0.16%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/09	1	40.00	0	0.00	40.30	1	4,927	0.02%
2020/08/24	0	0.00	2	40.70	41.00	-2	5,052	-0.04%
2020/08/21	0.5	40.30	0	0.00	40.30	0.5	5,056	0.01%
2020/08/18	0	0.00	1	40.70	40.55	-1	4,897	-0.02%
2020/08/13	1	40.45	0	0.00	40.50	1	4,885	0.02%
2020/08/12	0	0.00	10	40.25	40.60	-10	4,865	-0.21%
2020/07/31	3	39.88	0	0.00	39.90	3	4,649	0.06%
2020/07/29	3	43.45	0	0.00	43.60	3	4,338	0.07%
2020/07/22	0	0.00	3	43.95	44.50	-3	3,816	-0.08%
2020/07/21	3	44.25	0	0.00	44.15	3	3,705	0.08%
2020/07/20	0	0.00	5	43.50	43.80	-5	3,620	-0.14%
2020/07/17	0	0.00	3	43.50	43.25	-3	3,515	-0.09%
2020/07/16	3	42.30	0	0.00	42.30	3	3,368	0.09%
2020/07/07	0	0.00	2	40.85	41.15	-2	3,088	-0.06%
2020/07/06	5	41.10	0	0.00	41.15	5	3,055	0.16%
2020/07/03	2	40.70	3	40.80	40.80	-1	3,017	-0.03%
2020/06/18	1	39.00	0	0.00	39.00	1	2,910	0.03%
2020/06/16	0	0.00	10	39.00	39.00	-10	3,001	-0.33%
2020/06/10	0	0.00	17	40.60	40.65	-17	3,264	-0.52%
2020/06/03	3	40.15	0	0.00	40.25	3	3,489	0.09%
2020/05/26	0	0.00	8	39.45	39.35	-8	3,518	-0.23%
2020/05/21	0	0.00	13	39.13	39.20	-13	3,551	-0.37%
2020/05/18	0.7	38.70	0	0.00	38.70	0.7	3,598	0.02%
2020/05/13	0	0.00	20	39.35	39.25	-20	3,587	-0.56%
2020/04/30	4	38.76	0	0.00	38.95	4	3,602	0.11%
2020/04/29	3	38.62	0	0.00	38.65	3	3,619	0.08%
2020/04/27	0	0.00	5	37.95	37.90	-5	3,764	-0.13%
2020/04/23	0.1	37.35	0	0.00	37.50	0.1	3,754	0.00%
2020/04/20	60.1	37.84	0	0.00	37.95	60.1	3,743	1.61%
2020/04/17	0.1	37.65	0	0.00	37.75	0.1	3,729	0.00%
2020/04/16	1	37.00	0	0.00	37.10	1	3,709	0.03%
2020/04/14	2.7	37.29	2	36.80	37.25	0.7	3,748	0.02%
2020/04/08	0.1	36.35	0	0.00	36.35	0.1	3,780	0.00%
2020/03/31	2.4	35.25	2	35.20	35.50	0.4	3,674	0.01%
2020/03/25	0.1	34.65	0	0.00	34.65	0.1	3,681	0.00%
2020/03/19	10	33.48	1	33.90	31.45	9	3,558	0.25%
2020/03/17	1	35.20	0	0.00	35.10	1	3,354	0.03%
2020/03/13	1	36.05	2	37.65	37.60	-1	3,164	-0.03%
2020/03/12	3	37.75	2	37.80	37.40	1	3,026	0.03%
2020/03/02	0.6	38.30	0	0.00	38.30	0.6	2,726	0.02%
2020/02/04	1	37.60	0	0.00	38.20	1	3,325	0.03%
2020/02/03	1	37.95	0	0.00	37.85	1	3,350	0.03%
2020/01/31	0	0.00	8	38.18	38.00	-8	3,320	-0.24%
2020/01/16	1	38.95	0	0.00	39.05	1	3,316	0.03%
2020/01/06	1	38.90	1	38.90	38.85	0	3,571	0.00%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/11	1	38.40	0	0.00	38.45	1	3,633	0.03%
2019/12/04	1	37.75	0	0.00	37.70	1	3,643	0.03%
2019/11/29	2	37.80	0	0.00	37.95	2	3,597	0.06%
2019/11/27	0	0.00	1	37.95	38.00	-1	3,617	-0.03%
2019/11/25	1	38.25	0	0.00	38.20	1	3,358	0.03%
2019/11/19	1	38.25	0	0.00	38.30	1	3,290	0.03%
2019/11/08	2	38.10	0	0.00	38.05	2	3,291	0.06%
2019/11/06	1	38.45	0	0.00	38.45	1	3,310	0.03%
2019/11/04	0	0.00	4	38.20	38.45	-4	3,332	-0.12%
2019/10/24	5	37.82	4	38.35	37.90	1	3,173	0.03%
2019/10/17	0	0.00	2	37.55	37.65	-2	2,921	-0.07%
2019/10/15	1	36.90	0	0.00	36.90	1	2,876	0.03%
2019/10/09	2	37.00	0	0.00	36.75	2	2,781	0.07%
2019/10/08	1	37.00	0	0.00	37.50	1	2,706	0.04%
2019/10/07	1	37.80	1	37.95	37.90	0	2,643	0.00%
2019/10/04	3	38.00	0	0.00	38.30	3	2,580	0.12%
2019/10/03	2	38.05	0	0.00	38.25	2	2,558	0.08%
2019/09/27	1	38.55	0	0.00	38.20	1	2,540	0.04%
2019/08/27	0	0.00	5	38.55	38.55	-5	2,604	-0.19%
2019/08/20	5	37.95	0	0.00	38.30	5	2,684	0.19%
2019/08/01	2	41.20	0	0.00	40.85	2	2,408	0.08%
2019/07/16	2	41.45	0	0.00	41.50	2	2,577	0.08%
2019/07/15	2	41.55	0	0.00	41.50	2	2,553	0.08%
2019/07/12	2	41.40	0	0.00	41.40	2	2,547	0.08%
2019/06/06	1	39.10	1	39.05	39.05	0	2,541	0.00%
2019/05/22	1	39.20	0	0.00	39.00	1	2,630	0.04%
2019/05/17	0.1	38.90	1	38.85	38.80	-0.9	2,616	-0.04%
2019/05/15	0	0.00	1	39.45	39.05	-1	2,619	-0.04%
2019/05/14	2	39.08	2	39.40	39.30	0	2,622	0.00%
2019/05/13	2	39.85	8	39.93	39.60	-6	2,599	-0.23%
2019/05/09	0	0.00	7	40.00	40.15	-7	2,540	-0.28%
2019/05/08	14	40.08	0	0.00	40.30	14	2,476	0.57%
2019/04/18	0	0.00	4	40.40	40.15	-4	2,345	-0.17%
2019/04/12	0	0.00	1	40.35	40.50	-1	2,449	-0.04%
2019/04/09	0	0.00	9	40.29	40.70	-9	2,454	-0.37%
2019/03/27	0	0.00	2	40.15	40.30	-2	2,401	-0.08%
2019/03/15	4	39.18	4	39.40	39.50	0	2,503	0.00%
2019/03/14	0	0.00	2	39.20	39.20	-2	2,461	-0.08%
2019/03/13	2	38.95	0	0.00	39.00	2	2,499	0.08%
2019/02/25	0	0.00	0.9	39.45	39.60	-0.9	2,420	-0.04%
2019/01/21	1	38.15	0	0.00	38.15	1	2,711	0.04%
2019/01/16	1	38.00	0	0.00	38.10	1	2,754	0.04%
2018/11/15	0.2	37.00	0	0.00	36.95	0.2	4,110	0.00%
2018/11/09	2	35.85	0	0.00	35.80	2	4,190	0.05%
2018/11/08	2	36.55	0	0.00	36.50	2	4,173	0.05%
2018/11/02	0.1	37.70	0	0.00	37.70	0.1	4,218	0.00%
2018/10/31	2	36.25	0	0.00	36.75	2	4,292	0.05%
2018/10/29	1	36.05	0	0.00	35.60	1	4,332	0.02%
2018/10/26	3	35.80	0	0.00	36.15	3	4,393	0.07%
2018/10/24	2	36.33	0	0.00	36.55	2	4,491	0.04%
2018/10/22	5	36.70	0	0.00	36.60	5	4,563	0.11%
2018/10/16	1	37.25	0	0.00	37.30	1	4,628	0.02%
2018/10/08	2	38.55	0	0.00	38.70	2	4,453	0.04%
2018/10/04	0.3	39.10	0	0.00	38.85	0.3	4,357	0.01%
2018/09/18	1	37.50	0	0.00	37.55	1	4,367	0.02%
2018/09/14	0	0.00	1	37.75	37.75	-1	4,509	-0.02%
2018/09/12	1	37.15	0	0.00	37.20	1	4,585	0.02%
2018/09/03	0	0.00	0.1	38.80	38.75	-0.1	4,697	0.00%
2018/08/31	0.1	38.90	0	0.00	38.90	0.1	4,706	0.00%
2018/08/08	3	40.77	0	0.00	40.90	3	5,104	0.06%
2018/07/30	0.1	41.25	0	0.00	41.25	0.1	5,270	0.00%
2018/07/25	0.1	41.10	0	0.00	41.10	0.1	5,388	0.00%
2018/07/24	0.1	43.55	0	0.00	43.65	0.1	5,344	0.00%
2018/07/23	0.1	43.90	0	0.00	43.95	0.1	5,270	0.00%
2018/07/16	0.1	43.80	0	0.00	43.95	0.1	5,170	0.00%
2018/07/04	0	0.00	5	43.00	43.00	-5	5,033	-0.10%
2018/06/27	0.1	43.10	0	0.00	43.20	0.1	4,950	0.00%
2018/06/25	0.1	42.95	0	0.00	42.95	0.1	4,740	0.00%
2018/06/20	0.1	43.50	0	0.00	43.55	0.1	4,627	0.00%
2018/06/19	0	0.00	2	43.90	43.90	-2	4,550	-0.04%
2018/06/15	0.1	42.90	0	0.00	43.00	0.1	4,421	0.00%
2018/06/14	0.1	43.15	0	0.00	43.40	0.1	4,362	0.00%
2018/06/13	0.1	43.70	0	0.00	43.85	0.1	4,308	0.00%
2018/06/12	0.1	43.70	0	0.00	43.80	0.1	4,366	0.00%
2018/06/04	0	0.00	1	43.55	43.85	-1	4,222	-0.02%
2018/05/28	1	43.05	0	0.00	43.10	1	4,010	0.02%
2018/05/18	0	0.00	1	42.40	42.50	-1	4,244	-0.02%
2018/05/14	2	41.65	0	0.00	41.75	2	4,591	0.04%
2018/05/08	0	0.00	1	41.00	41.00	-1	4,704	-0.02%
2018/05/07	0.1	40.40	0	0.00	40.45	0.1	4,653	0.00%
2018/05/04	2	40.10	4	40.48	40.75	-2	4,581	-0.04%
2018/05/03	7	39.86	5	40.12	40.20	2	4,451	0.04%
2018/04/24	0.1	39.60	0	0.00	39.60	0.1	4,404	0.00%
2018/04/23	0.1	39.80	0	0.00	39.80	0.1	4,396	0.00%
2018/04/20	1	39.80	0	0.00	40.00	1	4,411	0.02%
2018/04/19	0	0.00	1	39.60	40.05	-1	4,409	-0.02%
2018/04/12	0.1	39.20	0	0.00	39.35	0.1	4,377	0.00%
2018/04/10	0.1	38.90	0	0.00	38.95	0.1	4,344	0.00%
2018/03/30	2.1	38.32	0	0.00	38.30	2.1	4,294	0.05%
2018/03/29	0.1	37.70	0	0.00	37.70	0.1	4,225	0.00%
2018/03/19	0.1	37.95	0	0.00	37.95	0.1	4,348	0.00%
2018/03/07	0.1	36.95	0	0.00	36.95	0.1	4,383	0.00%
2018/03/02	3	36.78	0	0.00	37.20	3	4,519	0.07%
2018/02/23	1	37.10	0	0.00	37.05	1	4,381	0.02%
2018/02/21	1	36.50	0	0.00	36.70	1	4,342	0.02%
2018/02/12	2	35.80	0	0.00	35.80	2	4,233	0.05%
2018/02/08	1	36.60	0	0.00	36.50	1	3,947	0.03%
2018/02/05	5	37.72	0	0.00	37.90	5	3,472	0.14%
2018/01/31	0.1	39.55	0	0.00	39.75	0.1	3,329	0.00%
2018/01/30	0.1	39.70	0	0.00	39.80	0.1	3,267	0.00%
2018/01/23	0.1	39.70	0	0.00	39.70	0.1	3,212	0.00%
2018/01/19	1.1	40.05	0	0.00	40.20	1.1	3,146	0.03%
2018/01/18	0	0.00	0.3	40.20	40.35	-0.3	3,094	-0.01%