大聯大 (3702)-元富-板橋券商分點個股進出

台股 » 個股 » 大聯大 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大聯大

(3702)

可現股當沖

股價
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
903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－元富-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋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
2024/05/21	13	88.77	1	89.30	88.40	12	10,472	0.11%
2024/05/20	1	91.00	14.9	91.65	94.00	-13.9	10,286	-0.13%
2024/05/17	4	86.58	3	87.40	87.60	1	10,140	0.01%
2024/05/16	3	87.27	3	87.43	86.50	0	10,050	0.00%
2024/05/15	5	88.90	3	88.33	87.50	2	10,017	0.02%
2024/05/14	7	89.56	2	89.80	89.00	5	10,011	0.05%
2024/05/13	1.3	90.62	1	91.60	91.10	0.3	10,002	0.00%
2024/05/10	1	92.60	12	92.26	92.10	-11	9,992	-0.11%
2024/05/09	6	89.80	5	90.28	89.60	1	9,949	0.01%
2024/05/08	1	92.20	1.1	93.21	92.60	-0.1	9,944	0.00%
2024/05/07	3	92.33	24	92.24	93.00	-21	9,960	-0.21%
2024/05/06	3.1	90.87	3	91.50	91.80	0.1	9,905	0.00%
2024/05/03	2	91.60	1.8	91.55	91.80	0.2	9,914	0.00%
2024/05/02	3	89.27	2	90.30	89.70	1	9,879	0.01%
2024/04/30	0	0.00	6	88.00	88.30	-6	9,896	-0.06%
2024/04/29	2	86.30	0	0.00	86.60	2	9,887	0.02%
2024/04/26	2	85.00	2	86.20	85.10	0	9,937	0.00%
2024/04/24	0	86.38	1	86.40	86.40	-1	9,984	-0.01%
2024/04/23	6	84.95	4	84.90	85.10	2	10,190	0.02%
2024/04/22	4	87.55	2	86.70	86.70	2	10,214	0.02%
2024/04/19	3	86.97	3	88.90	88.70	0	10,163	0.00%
2024/04/18	6.1	90.00	0	0.00	89.30	6.1	9,968	0.06%
2024/04/17	0	0.00	1.3	91.49	92.40	-1.3	9,978	-0.01%
2024/04/16	1.3	88.69	3	89.63	89.60	-1.7	9,949	-0.02%
2024/04/15	5.8	92.07	6	91.78	91.10	-0.2	9,846	0.00%
2024/04/12	7.1	91.26	4	91.95	91.60	3.1	9,806	0.03%
2024/04/11	0	90.60	0	0.00	91.00	0	9,853	0.00%
2024/04/10	1	90.20	1	90.70	89.90	0	9,862	0.00%
2024/04/09	2	89.60	0	0.00	89.70	2	9,885	0.02%
2024/04/08	2	89.75	0	0.00	89.90	2	9,939	0.02%
2024/04/01	3	92.37	4	92.95	92.50	-1	9,840	-0.01%
2024/03/29	4.1	92.23	6.3	92.52	95.90	-2.2	9,768	-0.02%
2024/03/28	6	96.47	80	95.55	96.00	-74	9,508	-0.78%
2024/03/27	2	93.40	31.1	92.30	95.60	-29.1	9,446	-0.31%
2024/03/26	1	90.10	0	89.80	89.90	1	9,369	0.01%
2024/03/22	1	89.40	0	0.00	89.20	1	9,602	0.01%
2024/03/21	1	89.78	0	0.00	90.90	1	9,726	0.01%
2024/03/20	3	91.88	103	91.35	90.00	-100	9,777	-1.02%	大賣/
2024/03/19	14.1	93.70	58	91.93	91.00	-43.9	9,744	-0.45%
2024/03/18	3.1	92.17	67	92.07	92.50	-63.9	9,521	-0.67%
2024/03/15	5.1	90.79	95	89.53	92.10	-89.9	9,342	-0.96%
2024/03/14	13.2	88.90	7	90.04	85.70	6.2	8,740	0.07%
2024/03/13	4	96.93	2	95.65	95.20	2	8,494	0.02%
2024/03/12	30	95.93	2	96.80	95.90	28	8,396	0.33%
2024/03/11	7	93.40	7	92.81	93.50	0	8,348	0.00%
2024/03/08	12	97.80	10	98.04	97.30	2	8,303	0.02%
2024/03/07	18	96.43	19	95.70	96.20	-1	7,988	-0.01%
2024/03/06	6	91.84	4	94.15	92.80	2	7,767	0.03%
2024/03/05	0	0.00	3	85.83	87.60	-3	7,797	-0.04%
2024/03/04	1	87.10	1.4	87.12	86.70	-0.4	7,743	-0.01%
2024/03/01	4	88.75	21	90.26	88.70	-17	7,836	-0.22%
2024/02/29	0	91.15	0	0.00	92.80	0	7,841	0.00%
2024/02/27	1	92.70	3	91.50	91.70	-2	7,786	-0.03%
2024/02/26	4	92.25	7	91.49	91.60	-3	7,807	-0.04%
2024/02/23	375	94.11	7.1	94.44	94.40	367.9	7,794	4.72%	大買/鉅額交易
2024/02/21	2	91.30	4	90.10	90.30	-2	7,922	-0.03%
2024/02/20	6	92.73	4.1	92.86	94.00	1.9	8,111	0.02%
2024/02/19	2.1	89.47	6	88.00	89.00	-3.9	8,077	-0.05%
2024/02/16	2	89.15	1	87.00	89.40	1	8,149	0.01%
2024/02/15	3.1	87.52	5	86.84	86.60	-1.9	8,167	-0.02%
2024/02/01	2	89.25	1	89.00	88.70	1	8,317	0.01%
2024/01/31	2	87.95	0	0.00	87.20	2	8,333	0.02%
2024/01/30	0	0.00	4	87.88	87.70	-4	8,340	-0.05%
2024/01/26	1	87.60	0	0.00	89.00	1	8,547	0.01%
2024/01/25	1	90.50	0	0.00	89.00	1	8,640	0.01%
2024/01/24	2	90.95	1	91.60	89.90	1	8,852	0.01%
2024/01/23	1	90.00	1.1	90.15	89.80	-0.1	8,939	0.00%
2024/01/22	2	89.35	1.1	89.00	89.60	0.9	8,933	0.01%
2024/01/19	3.2	86.53	0	0.00	86.70	3.2	8,907	0.04%
2024/01/18	6.1	87.07	4.1	87.07	86.80	2	8,900	0.02%
2024/01/17	3	86.23	4.2	86.03	86.50	-1.2	8,815	-0.01%
2024/01/16	3	83.83	0	0.00	84.30	3	8,651	0.03%
2024/01/15	3.1	82.20	3	80.70	82.40	0.1	8,581	0.00%
2024/01/09	0	81.40	0	0.00	81.80	0	8,690	0.00%
2024/01/08	4	80.30	4	80.20	80.90	0	8,733	0.00%
2024/01/04	2	81.55	0	0.00	81.60	2	8,655	0.02%
2024/01/03	1	80.90	2	80.25	80.50	-1	8,673	-0.01%
2024/01/02	0	0.00	10	80.49	80.40	-10	8,668	-0.12%
2023/12/29	1	81.60	4	80.45	81.60	-3	8,620	-0.03%
2023/12/28	0	0.00	2	81.65	81.40	-2	8,657	-0.02%
2023/12/27	3	84.80	0	0.00	85.00	3	8,703	0.03%
2023/12/26	3	83.90	1	83.50	84.10	2	8,671	0.02%
2023/12/25	6	82.43	1	82.30	82.50	5	8,668	0.06%
2023/12/22	10	83.01	1	83.60	83.40	9	8,653	0.10%
2023/12/21	14	80.40	0	81.30	81.90	14	8,493	0.16%
2023/12/20	16	81.51	5	82.00	80.60	11	8,331	0.13%
2023/12/19	17	80.42	2	79.80	81.20	15	8,153	0.18%
2023/12/18	1.1	81.27	1	81.00	81.30	0.1	7,981	0.00%
2023/12/15	0.1	80.00	8	80.45	80.20	-7.9	7,837	-0.10%
2023/12/14	2	81.80	0	0.00	82.90	2	7,677	0.03%
2023/12/13	4	84.49	0	0.00	85.00	4	7,575	0.05%
2023/12/12	6	82.22	6	82.22	83.30	0	7,609	0.00%
2023/12/11	3	80.43	1	79.70	80.70	2	7,522	0.03%
2023/12/07	4	78.78	0	0.00	78.90	4	7,484	0.05%
2023/12/06	5	77.42	0	0.00	78.00	5	7,417	0.07%
2023/12/05	6	76.15	1	76.50	77.00	5	7,372	0.07%
2023/12/01	5	76.50	16	74.71	73.30	-11	7,248	-0.15%
2023/11/30	6	76.53	6	77.60	77.60	0	7,090	0.00%
2023/11/29	1	75.10	2	75.65	76.50	-1	6,829	-0.01%
2023/11/28	3	74.50	2	74.95	75.10	1	6,737	0.01%
2023/11/27	2	72.95	0	0.00	74.00	2	6,676	0.03%
2023/11/24	0	0.00	2.3	72.02	73.50	-2.3	6,619	-0.04%
2023/11/23	1	71.40	0	0.00	71.90	1	6,556	0.02%
2023/11/21	2	72.40	2	72.40	71.70	0	6,541	0.00%
2023/11/20	0.1	71.20	1	72.00	71.40	-0.9	6,492	-0.01%
2023/11/17	7	72.94	20	73.10	71.20	-13	6,498	-0.20%
2023/11/16	10	69.50	51	69.55	69.60	-41	6,275	-0.65%
2023/11/15	23.1	69.26	28	69.82	69.50	-4.9	6,226	-0.08%
2023/11/14	1.1	70.60	2	70.60	70.70	-0.9	6,161	-0.01%
2023/11/13	7	72.87	14	71.59	71.10	-7	6,145	-0.11%
2023/11/10	0	0.00	15.2	71.79	72.20	-15.2	6,076	-0.25%
2023/11/09	1	73.50	1	73.70	73.50	0	6,113	0.00%
2023/11/08	2	74.60	0	0.00	74.60	2	6,145	0.03%
2023/11/07	1	74.20	0	72.40	74.20	1	6,108	0.02%
2023/11/06	10.1	73.03	4.4	73.88	72.90	5.7	6,111	0.09%
2023/11/03	1	70.10	20	70.83	70.90	-19	6,058	-0.31%
2023/11/02	2	72.60	2	73.60	72.80	0	5,917	0.00%
2023/11/01	4	73.35	3	74.70	74.10	1	5,786	0.02%
2023/10/31	0	69.70	4.1	71.34	71.60	-4.1	5,603	-0.07%
2023/10/30	1	68.70	1	68.90	68.90	0	5,484	0.00%
2023/10/27	2	69.15	0	0.00	68.80	2	5,462	0.04%
2023/10/26	0	67.58	1	67.40	67.40	-1	5,461	-0.02%
2023/10/25	0	68.00	0	0.00	68.20	0	5,516	0.00%
2023/10/24	4	67.27	0	0.00	67.70	4	5,581	0.07%
2023/10/23	2	66.40	12	66.10	66.30	-10	5,657	-0.18%
2023/10/20	0	67.00	0.1	68.20	67.80	-0.1	5,922	0.00%
2023/10/19	2	67.25	1	67.80	67.50	1	6,073	0.02%
2023/10/18	1.2	67.28	4	67.05	67.00	-2.8	6,176	-0.05%
2023/10/17	2	67.70	6.1	67.06	67.00	-4.1	6,165	-0.07%
2023/10/16	3.1	68.16	0.2	67.27	68.10	2.9	6,249	0.05%
2023/10/13	1.1	66.48	0.3	66.02	66.50	0.7	6,297	0.01%
2023/10/12	1	65.00	2.2	65.30	65.50	-1.2	6,268	-0.02%
2023/10/11	2.3	64.23	5	65.00	64.80	-2.7	6,265	-0.04%
2023/10/06	2	62.41	0.2	62.15	63.00	1.8	6,240	0.03%
2023/10/05	0	0.00	0.6	61.50	61.50	-0.6	6,219	-0.01%
2023/10/03	1	61.30	4	61.70	61.60	-3	6,165	-0.05%
2023/10/02	1.2	60.34	2.1	59.66	60.00	-0.9	6,109	-0.01%
2023/09/28	2	60.15	1	60.10	60.60	1	6,078	0.02%
2023/09/21	0	58.70	0	0.00	59.30	0	6,071	0.00%
2023/09/19	0.2	59.30	1	59.80	59.40	-0.8	5,985	-0.01%
2023/09/18	19	59.88	18	59.90	59.50	1	5,945	0.02%
2023/09/15	3.1	59.07	11	59.63	59.50	-7.9	5,888	-0.13%
2023/09/14	0	0.00	1	57.70	58.20	-1	5,765	-0.02%
2023/09/12	1	56.80	1	57.20	56.90	0	5,792	0.00%
2023/09/08	0	0.00	1	56.90	56.60	-1	5,779	-0.02%
2023/09/07	2	56.30	5	56.64	56.70	-3	5,796	-0.05%
2023/09/06	3.1	56.10	3	56.07	56.40	0.1	5,762	0.00%
2023/09/05	0	0.00	1	55.19	55.20	-1	5,683	-0.02%
2023/09/04	0	54.50	2	54.65	54.80	-2	5,702	-0.04%
2023/09/01	0	54.50	1	54.50	54.40	-1	5,709	-0.02%
2023/08/30	0	53.70	0	0.00	53.70	0	5,618	0.00%
2023/08/29	0.2	53.70	1	52.90	53.80	-0.8	5,618	-0.01%
2023/08/28	1	53.70	1	54.00	54.00	0	5,603	0.00%
2023/08/25	1	53.80	0	0.00	54.70	1	5,735	0.02%
2023/08/24	2	54.00	0	0.00	53.40	2	5,692	0.04%
2023/08/22	1	53.80	0	0.00	54.00	1	5,577	0.02%
2023/08/21	2	54.15	4	53.90	54.00	-2	5,608	-0.04%
2023/08/18	2.2	53.32	2	53.15	53.70	0.2	5,628	0.00%
2023/08/17	0	0.00	1	52.50	52.80	-1	5,642	-0.02%
2023/08/15	3.1	52.56	2	52.40	52.20	1.1	5,693	0.02%
2023/08/11	0	0.00	1	51.00	51.50	-1	5,592	-0.02%
2023/08/10	1	50.40	1	50.50	51.50	0	5,571	0.00%
2023/08/09	1	50.60	1	50.80	51.20	0	5,527	0.00%
2023/08/08	2	50.80	1	50.80	51.00	1	5,505	0.02%
2023/08/07	2.1	50.31	2	50.70	51.00	0.1	5,473	0.00%
2023/08/04	0	0.00	1	49.85	49.95	-1	5,440	-0.02%
2023/08/02	1	49.60	0	0.00	49.95	1	5,402	0.02%
2023/07/31	1.4	50.30	0	0.00	50.40	1.4	5,398	0.03%
2023/07/28	5	50.17	2	50.45	50.30	3	5,366	0.06%
2023/07/27	4.1	49.62	2	49.78	49.80	2.1	5,239	0.04%
2023/07/26	7.2	49.56	6	49.18	49.15	1.2	5,170	0.02%
2023/07/25	16.1	50.60	4	50.10	50.10	12.1	5,066	0.24%
2023/07/24	7	56.22	15	56.21	56.80	-8	4,749	-0.17%
2023/07/21	5	56.90	5	57.40	57.10	0	4,552	0.00%
2023/07/20	1	57.20	1	57.80	57.70	0	4,403	0.00%
2023/07/19	1	58.30	0	0.00	57.80	1	4,274	0.02%
2023/07/18	0.2	58.50	1	58.60	59.00	-0.8	4,157	-0.02%
2023/07/17	2.1	58.30	0	0.00	58.50	2.1	4,024	0.05%
2023/07/14	1	58.30	1	58.20	58.30	0	3,995	0.00%
2023/07/13	1	57.50	0	0.00	57.40	1	3,958	0.03%
2023/07/11	0	0.00	1	56.90	57.30	-1	3,877	-0.03%
2023/07/07	1	55.70	1	56.20	56.10	0	3,881	0.00%
2023/07/06	0.1	56.30	1	56.50	56.60	-0.9	3,879	-0.02%
2023/07/05	3	56.57	0	0.00	56.90	3	3,862	0.08%
2023/07/04	3	55.93	0	0.00	56.20	3	3,809	0.08%
2023/07/03	0	0.00	1	55.00	55.00	-1	3,697	-0.03%
2023/06/30	1	54.50	0	0.00	54.70	1	3,691	0.03%
2023/06/29	0.2	54.50	0	0.00	54.80	0.2	3,706	0.00%
2023/06/28	0	0.00	1	54.80	54.90	-1	3,781	-0.03%
2023/06/21	0	0.00	1	54.60	54.80	-1	3,754	-0.03%
2023/06/20	1	54.30	0	0.00	54.50	1	3,755	0.03%
2023/06/19	0.2	54.20	0	0.00	54.20	0.2	3,707	0.00%
2023/06/16	0	54.30	1	54.70	54.70	-1	3,660	-0.03%
2023/06/15	1.1	54.21	0	0.00	54.40	1.1	3,596	0.03%
2023/06/14	0	0.00	6	54.52	54.40	-6	3,611	-0.17%
2023/06/13	2	54.15	1	54.40	54.40	1	3,636	0.03%
2023/06/12	0	53.59	1	53.80	53.90	-1	3,612	-0.03%
2023/06/09	0	0.00	1	53.60	53.60	-1	3,676	-0.03%
2023/06/08	1	53.30	0	0.00	53.60	1	3,753	0.03%
2023/06/07	0	53.00	0	0.00	53.20	0	3,759	0.00%
2023/06/06	1.1	53.09	0	0.00	53.30	1.1	3,808	0.03%
2023/06/02	0	0.00	1	53.40	53.40	-1	3,842	-0.03%
2023/06/01	1	52.90	1	53.20	53.30	0	3,831	0.00%
2023/05/31	1	52.50	0	0.00	53.20	1	3,822	0.03%
2023/05/30	7	52.76	1	52.80	52.80	6	3,682	0.16%
2023/05/29	0.2	52.70	1	52.70	53.00	-0.8	3,719	-0.02%
2023/05/26	1	52.00	2	51.70	52.40	-1	3,704	-0.03%
2023/05/24	7	51.63	1	51.90	51.80	6	3,601	0.17%
2023/05/23	1	52.00	1	52.20	52.20	0	3,534	0.00%
2023/05/19	1	52.30	7	52.27	52.50	-6	3,432	-0.17%
2023/05/18	2.2	51.09	0	0.00	51.30	2.2	3,383	0.06%
2023/05/17	0	0.00	1	50.80	50.80	-1	3,341	-0.03%
2023/05/16	0	50.00	0	0.00	50.30	0	3,305	0.00%
2023/05/08	10	50.50	0	0.00	50.20	10	3,372	0.30%
2023/05/03	0	50.30	0	0.00	50.30	0	3,371	0.00%
2023/05/02	0.2	50.20	0	0.00	50.30	0.2	3,431	0.01%
2023/04/27	0	0.00	7	50.30	50.40	-7	3,428	-0.20%
2023/04/25	0	0.00	12	49.95	49.80	-12	3,402	-0.35%
2023/04/21	0.1	49.85	169	49.74	49.65	-169	3,412	-4.95%	大賣/鉅額交易
2023/04/19	1	50.00	0	0.00	50.00	1	3,407	0.03%
2023/04/18	0.2	50.30	0	0.00	50.50	0.2	3,376	0.01%
2023/04/14	0	0.00	1	50.30	50.10	-1	3,361	-0.03%
2023/04/13	170	50.23	0	0.00	50.00	170	3,347	5.08%	大買/鉅額交易
2023/04/11	0	50.30	7	50.47	50.70	-7	3,361	-0.21%
2023/04/10	0	0.00	0.2	50.50	50.10	-0.2	3,334	0.00%
2023/04/07	2	50.40	1	50.50	50.40	1	3,316	0.03%
2023/04/06	2	50.30	0	0.00	50.30	2	3,298	0.06%
2023/03/31	5	50.00	0	0.00	50.20	5	3,294	0.15%
2023/03/30	0.2	50.00	1	49.70	50.00	-0.8	3,469	-0.02%
2023/03/29	3	49.67	3	50.27	49.80	0	3,642	0.00%
2023/03/28	1	48.50	0	0.00	48.45	1	3,804	0.03%
2023/03/20	6	48.10	0	0.00	48.10	6	4,414	0.14%
2023/03/17	1	48.00	1	48.30	48.10	0	4,426	0.00%
2023/03/16	8	48.04	3	47.95	47.95	5	4,382	0.11%
2023/03/15	1	48.89	6	49.01	48.75	-5	4,336	-0.11%
2023/03/14	3	48.55	1	48.30	48.30	2	4,333	0.05%
2023/03/10	1	49.25	0.2	49.60	49.25	0.8	4,211	0.02%
2023/03/09	1	49.85	0	0.00	49.75	1	4,197	0.02%
2023/03/08	0	0.00	1	50.50	50.60	-1	4,205	-0.02%
2023/03/07	1	50.10	0	0.00	50.60	1	4,211	0.02%
2023/03/06	0	49.95	3	49.93	50.00	-3	4,211	-0.07%
2023/03/03	1	49.55	0	0.00	49.70	1	4,233	0.02%
2023/03/02	0.2	49.35	0.5	49.05	49.60	-0.3	4,266	-0.01%
2023/02/22	0	0.00	1	49.00	49.20	-1	4,239	-0.02%
2023/02/20	0	0.00	0.5	49.30	49.45	-0.5	4,297	-0.01%
2023/02/16	0	0.00	0	49.40	49.20	0	4,371	0.00%
2023/02/14	1	49.35	0	0.00	49.05	1	4,352	0.02%
2023/02/10	0	49.00	0	0.00	49.00	0	4,361	0.00%
2023/02/08	2	49.60	0	0.00	49.35	2	4,363	0.05%
2023/02/07	1	49.60	1	49.80	49.80	0	4,378	0.00%
2023/02/06	2	49.50	1	49.65	49.45	1	4,363	0.02%
2023/02/03	1.2	49.63	1	49.70	49.30	0.2	4,317	0.00%
2023/02/02	3	48.80	2	48.78	49.25	1	4,296	0.02%
2023/02/01	0	0.00	2	48.40	48.45	-2	4,253	-0.05%
2023/01/31	10	48.00	0	0.00	47.70	10	4,267	0.23%
2023/01/30	0.2	48.10	5	47.95	48.25	-4.8	4,215	-0.11%
2023/01/17	1	47.30	1	47.40	47.50	0	4,231	0.00%
2023/01/12	0	47.35	0	0.00	47.10	0	4,365	0.00%
2023/01/11	1	47.50	0	0.00	47.40	1	4,418	0.02%
2023/01/10	0	48.00	0	0.00	48.00	0	4,482	0.00%
2023/01/09	4	47.75	5	48.00	48.20	-1	4,558	-0.02%
2023/01/06	5	47.60	0	0.00	47.60	5	4,576	0.11%
2022/12/29	0.2	48.20	0	0.00	48.25	0.2	4,750	0.00%
2022/12/27	1	47.45	0	0.00	47.55	1	4,774	0.02%
2022/12/26	0	0.00	1	47.60	47.65	-1	4,845	-0.02%
2022/12/22	0	47.90	0	0.00	48.05	0	5,029	0.00%
2022/12/21	3.2	46.86	3	47.10	47.30	0.2	4,913	0.00%
2022/12/20	3	47.45	2	47.25	47.30	1	4,741	0.02%
2022/12/09	1	48.35	0	0.00	48.50	1	4,607	0.02%
2022/12/08	1	47.75	1	47.85	47.75	0	4,615	0.00%
2022/12/06	2	47.90	3	47.52	47.55	-1	4,609	-0.02%
2022/12/02	0	0.00	35	48.45	48.50	-35	4,650	-0.75%
2022/12/01	0	0.00	10	48.40	48.40	-10	4,668	-0.21%
2022/11/30	0	48.20	10	47.20	48.50	-10	4,656	-0.21%
2022/11/29	0.2	47.00	10	46.90	47.25	-9.8	4,600	-0.21%
2022/11/28	0	0.00	20.8	47.03	46.95	-20.8	4,609	-0.45%
2022/11/25	1	47.40	10.4	47.20	46.90	-9.4	4,630	-0.20%
2022/11/23	0	0.00	7	46.79	46.70	-7	4,610	-0.15%
2022/11/22	5	46.05	0	0.00	46.30	5	4,612	0.11%
2022/11/17	10.1	46.24	1	46.30	46.35	9.1	4,585	0.20%
2022/11/16	0	0.00	1	47.10	47.05	-1	4,563	-0.02%
2022/11/15	1	46.65	0	0.00	47.00	1	4,557	0.02%
2022/11/14	1	46.80	6	47.21	47.55	-5	4,551	-0.11%
2022/11/11	1	46.65	0	0.00	46.65	1	4,535	0.02%
2022/11/09	0	0.00	1	46.25	46.30	-1	4,594	-0.02%
2022/11/04	0	0.00	1	45.05	45.40	-1	4,564	-0.02%
2022/11/03	1	44.10	1	44.40	44.40	0	4,553	0.00%
2022/11/02	1	44.35	1	44.65	44.60	0	4,539	0.00%
2022/11/01	1	43.90	1	44.15	44.25	0	4,539	0.00%
2022/10/27	1	44.25	1	44.40	44.15	0	4,587	0.00%
2022/10/25	13.1	44.20	12	44.35	44.25	1.1	4,645	0.02%
2022/10/24	5	45.08	4	45.05	45.05	1	4,619	0.02%
2022/10/21	4	45.53	4	45.20	45.20	0	4,610	0.00%
2022/10/20	1	45.05	1	45.35	46.60	0	4,608	0.00%
2022/10/18	4	45.36	4	45.65	45.60	0	4,484	0.00%
2022/10/17	2	45.35	2	45.65	45.70	0	4,480	0.00%
2022/10/14	8	46.59	7	46.10	46.10	1	4,470	0.02%
2022/10/13	1	46.60	1	46.85	46.80	0	4,511	0.00%
2022/10/11	0	0.00	1	46.75	46.85	-1	4,757	-0.02%
2022/10/06	0	0.00	0	47.70	47.70	0	4,864	0.00%
2022/10/03	3	45.47	3	45.90	45.85	0	4,897	0.00%
2022/09/30	2.1	45.69	1	46.05	46.45	1.1	4,875	0.02%
2022/09/28	1	46.60	1	46.25	46.10	0	4,769	0.00%
2022/09/27	5	46.80	0	0.00	47.10	5	4,713	0.11%
2022/09/26	5.1	46.90	0	0.00	46.85	5.1	4,697	0.11%
2022/09/23	2.1	47.76	0	0.00	47.40	2.1	4,628	0.04%
2022/09/22	5.2	48.23	3	48.45	48.20	2.2	4,619	0.05%
2022/09/21	7	49.34	7	49.05	49.05	0	4,510	0.00%
2022/09/20	4.1	49.54	4	49.80	49.90	0.1	4,422	0.00%
2022/09/19	4	49.64	3	49.85	50.00	1	4,355	0.02%
2022/09/16	3	50.53	3	50.10	50.10	0	4,290	0.00%
2022/09/12	0	0.00	1	52.20	52.20	-1	4,492	-0.02%
2022/09/08	3	51.30	2	50.60	52.30	1	4,634	0.02%
2022/09/07	1	50.30	2	50.50	50.40	-1	4,642	-0.02%
2022/09/06	2	50.55	1	50.80	50.90	1	4,661	0.02%
2022/09/05	1	50.60	1	50.70	50.70	0	4,717	0.00%
2022/09/01	1	50.60	1	50.90	50.70	0	4,844	0.00%
2022/08/31	1	51.50	0	0.00	51.40	1	4,920	0.02%
2022/08/30	3	50.40	1	50.90	50.70	2	4,986	0.04%
2022/08/29	1	50.50	2	50.70	50.50	-1	5,086	-0.02%
2022/08/26	2	50.70	2	50.90	51.00	0	5,207	0.00%
2022/08/22	1	50.40	0	0.00	50.40	1	5,942	0.02%
2022/08/19	2	49.80	2	50.10	49.90	0	6,057	0.00%
2022/08/18	3	50.08	3	50.10	49.90	0	6,153	0.00%
2022/08/17	2	51.20	3	51.00	51.00	-1	6,319	-0.02%
2022/08/11	1	51.10	2	51.30	51.40	-1	6,615	-0.02%
2022/08/10	3	50.83	3	51.13	51.10	0	6,653	0.00%
2022/08/08	3	51.10	0	0.00	51.30	3	6,689	0.04%
2022/08/05	1	50.10	2	50.85	50.70	-1	6,713	-0.01%
2022/08/04	4	49.65	4	49.95	49.95	0	6,747	0.00%
2022/08/03	2	49.90	2	50.10	50.10	0	6,774	0.00%
2022/08/02	2.1	49.68	2	49.95	50.20	0.1	6,790	0.00%
2022/08/01	0	0.00	1	50.80	50.50	-1	6,749	-0.01%
2022/07/28	1	49.55	1	49.85	49.60	0	6,705	0.00%
2022/07/27	1	49.00	1	49.25	49.45	0	6,679	0.00%
2022/07/25	3	49.22	3	49.05	49.05	0	6,645	0.00%
2022/07/22	2	49.38	2	49.65	49.55	0	6,653	0.00%
2022/07/21	5	49.50	3	49.60	49.70	2	6,600	0.03%
2022/07/20	1	48.95	1	49.20	49.10	0	6,538	0.00%
2022/07/19	16	48.53	3	48.78	48.60	13	6,472	0.20%
2022/07/18	6	51.73	5	52.40	52.80	1	6,297	0.02%
2022/07/15	7	51.40	5	51.80	51.80	2	6,149	0.03%
2022/07/14	1	52.10	0	0.00	52.10	1	6,075	0.02%
2022/07/13	0	0.00	2	52.40	52.20	-2	5,983	-0.03%
2022/07/12	5	51.46	3	51.80	51.50	2	5,926	0.03%
2022/07/11	2	52.25	2	52.60	52.60	0	5,893	0.00%
2022/07/07	2	51.35	2	52.40	52.30	0	5,894	0.00%
2022/07/06	4	52.13	4	51.80	51.80	0	5,882	0.00%
2022/07/05	6	53.07	6	53.00	53.00	0	5,896	0.00%
2022/07/01	2	53.75	2	54.10	53.90	0	5,936	0.00%
2022/06/29	1	56.00	0	0.00	56.00	1	5,909	0.02%
2022/06/27	0	0.00	0	55.70	55.80	0	5,916	0.00%
2022/06/23	3	54.80	0	0.00	54.90	3	5,937	0.05%
2022/06/22	1	54.10	3	54.47	54.80	-2	5,889	-0.03%
2022/06/21	1	55.80	0	0.00	55.40	1	5,848	0.02%
2022/06/20	1	56.20	10	55.70	54.40	-9	5,920	-0.15%
2022/06/17	2	55.50	3	56.03	56.30	-1	5,758	-0.02%
2022/06/13	0	0.00	1	57.20	56.80	-1	5,604	-0.02%
2022/06/10	0	0.00	1	57.30	57.10	-1	5,572	-0.02%
2022/06/09	3	57.00	1	57.38	57.10	2	5,509	0.04%
2022/06/08	3	57.40	1	57.60	57.20	2	5,379	0.04%
2022/06/07	2	57.30	0	0.00	56.90	2	5,333	0.04%
2022/06/06	8	56.85	1	57.10	57.00	7	5,224	0.13%
2022/06/02	6	56.10	0	0.00	56.10	6	5,140	0.12%
2022/06/01	0	55.50	8	55.45	55.40	-8	5,120	-0.16%
2022/05/31	4	53.55	1	52.80	52.80	3	4,955	0.06%
2022/05/30	10	55.68	6	54.40	54.40	4	4,711	0.08%
2022/05/27	4	55.90	9	56.24	56.20	-5	4,554	-0.11%
2022/05/26	3	56.47	0	0.00	55.90	3	4,473	0.07%
2022/05/25	0	0.00	5	56.80	56.10	-5	4,402	-0.11%
2022/05/24	2	56.80	0	0.00	56.20	2	4,249	0.05%
2022/05/20	9	55.81	6	56.40	56.00	3	4,080	0.07%
2022/05/19	0	54.20	0	0.00	54.40	0	3,976	0.00%
2022/05/13	3	53.13	2	53.45	53.50	1	3,964	0.03%
2022/05/12	1	53.30	2	53.30	53.40	-1	3,988	-0.03%
2022/05/11	8	52.81	7	52.70	52.80	1	4,020	0.02%
2022/05/10	3	51.93	3	52.40	53.00	0	3,994	0.00%
2022/05/09	0	0.00	1	53.20	53.00	-1	3,972	-0.03%
2022/05/06	6	53.75	0	0.00	54.40	6	3,996	0.15%
2022/04/28	1	54.20	0	0.00	54.20	1	4,209	0.02%
2022/04/27	5	53.70	0	0.00	53.30	5	4,221	0.12%
2022/04/26	5	54.40	0	0.00	54.70	5	4,232	0.12%
2022/04/25	0	0.00	5	55.00	54.70	-5	4,310	-0.12%
2022/04/22	5	55.50	0	0.00	56.10	5	4,303	0.12%
2022/04/19	1	56.40	0	0.00	56.20	1	4,536	0.02%
2022/04/18	1	56.30	0	0.00	56.00	1	4,653	0.02%
2022/04/14	0	0.00	0.1	56.40	56.40	-0.1	4,672	0.00%
2022/04/13	1	55.80	0	0.00	56.50	1	4,681	0.02%
2022/04/08	7	55.60	0	0.00	56.00	7	4,779	0.15%
2022/04/07	5	55.80	2	55.70	55.50	3	4,784	0.06%
2022/04/06	5	56.10	0	0.00	56.50	5	4,751	0.11%
2022/04/01	5	55.90	0	0.00	56.20	5	4,743	0.11%
2022/03/31	7	56.21	0	0.00	56.00	7	4,760	0.15%
2022/03/30	5	56.30	0	0.00	56.40	5	4,771	0.10%
2022/03/29	7	56.00	0	0.00	56.40	7	4,789	0.15%
2022/03/28	7	55.89	5	56.20	56.20	2	4,808	0.04%
2022/03/25	6	56.55	0	0.00	56.70	6	4,822	0.12%
2022/03/24	9	56.38	0	0.00	56.90	9	4,842	0.19%
2022/03/23	14.1	56.57	13	56.71	56.30	1.1	4,912	0.02%
2022/03/22	0	0.00	10	58.00	58.20	-10	4,765	-0.21%
2022/03/18	0	0.00	1	57.50	58.50	-1	4,765	-0.02%
2022/03/17	1	56.90	2	57.30	57.30	-1	4,639	-0.02%
2022/03/16	0	56.79	0	0.00	56.90	0	4,641	0.00%
2022/03/15	0	56.44	0	56.70	56.40	0	4,629	0.00%
2022/03/14	0	57.06	0	0.00	57.20	0	4,597	0.00%
2022/03/11	0	57.02	0	0.00	57.20	0	4,601	0.00%
2022/03/10	2	56.90	1	57.10	57.20	1	4,614	0.02%
2022/03/09	1	56.00	0.1	55.90	56.10	0.9	4,570	0.02%
2022/03/07	0	0.00	0	56.10	56.10	0	4,497	0.00%
2022/03/03	1	56.80	0	0.00	56.90	1	4,648	0.02%
2022/03/02	2	56.65	1	56.90	56.90	1	4,619	0.02%
2022/03/01	9	56.52	0	0.00	56.70	9	4,574	0.20%
2022/02/25	2	55.70	2	55.50	55.70	0	4,518	0.00%
2022/02/24	4	55.40	7.8	55.25	55.70	-3.8	4,479	-0.08%
2022/02/23	1	55.90	2	56.05	56.20	-1	4,419	-0.02%
2022/02/22	1	55.40	0	0.00	56.00	1	4,427	0.02%
2022/02/21	0	0.00	0.1	55.90	55.90	-0.1	4,442	0.00%
2022/02/18	0	0.00	1	55.60	55.90	-1	4,563	-0.02%
2022/02/17	1	55.60	1	55.90	55.90	0	4,577	0.00%
2022/02/16	0	55.90	0	0.00	56.00	0	4,555	0.00%
2022/02/15	0.8	55.74	0	0.00	55.50	0.8	4,535	0.02%
2022/02/14	1.1	56.09	0	0.00	55.80	1.1	4,485	0.02%
2022/02/11	4	56.25	0	0.00	56.10	4	4,438	0.09%
2022/02/09	2	55.00	0	0.00	55.20	2	4,343	0.05%
2022/02/07	1	54.30	0	0.00	55.10	1	4,275	0.02%
2022/01/26	0.4	54.40	12	54.40	54.40	-11.7	4,189	-0.28%
2022/01/25	1	54.50	1	54.20	54.50	0	4,188	0.00%
2022/01/24	7	53.50	0	54.20	54.40	7	4,159	0.17%
2022/01/21	1	54.10	1	54.30	54.30	0	4,133	0.00%
2022/01/19	10	54.60	0	0.00	54.40	10	4,051	0.25%
2022/01/18	4	54.70	33	54.51	54.50	-29	4,028	-0.72%
2022/01/17	0	53.20	5	53.50	53.50	-5	3,949	-0.13%
2022/01/14	0	0.00	5	53.18	53.40	-5	4,013	-0.12%
2022/01/13	2	53.90	6	53.65	53.90	-4	3,994	-0.10%
2022/01/12	16	54.03	15	53.71	53.60	1	3,977	0.03%
2022/01/11	0	0.00	15	52.76	53.20	-15	3,898	-0.38%
2022/01/10	1	51.70	0	0.00	51.80	1	3,807	0.03%
2022/01/07	1	51.80	0.5	51.90	51.70	0.5	3,814	0.01%
2022/01/06	5	51.70	0	0.00	52.00	5	3,788	0.13%
2022/01/05	5	51.60	2	51.90	51.80	3	3,781	0.08%
2022/01/04	10	51.95	1	51.90	51.90	9	3,756	0.24%
2022/01/03	1	52.01	0	0.00	52.30	1	3,738	0.03%
2021/12/30	10	53.08	2	53.15	52.60	8	3,721	0.21%
2021/12/29	1	52.00	0.5	52.00	52.50	0.5	3,711	0.01%
2021/12/28	1	52.10	2	52.20	52.20	-1	3,706	-0.03%
2021/12/27	5	51.50	1	51.60	51.90	4	3,716	0.11%
2021/12/24	5	51.10	0	0.00	51.20	5	3,706	0.13%
2021/12/23	5	50.80	0	0.00	50.90	5	3,712	0.13%
2021/12/22	2	50.60	1	51.10	50.70	1	3,689	0.03%
2021/12/21	5	50.60	0.1	50.80	50.80	4.9	3,642	0.13%
2021/12/17	1	50.70	0	0.00	50.80	1	3,575	0.03%
2021/12/16	0	50.60	0	0.00	50.60	0	3,487	0.00%
2021/12/14	0	50.70	0.2	50.90	50.50	-0.2	3,531	-0.01%
2021/12/10	5	50.70	0	0.00	50.40	5	3,512	0.14%
2021/12/09	2	50.20	10	50.13	50.20	-8	3,500	-0.23%
2021/12/01	0	50.40	0	0.00	50.40	0	3,499	0.00%
2021/11/24	0	0.00	0.1	50.60	50.50	-0.1	3,289	0.00%
2021/11/22	0.1	51.00	0	0.00	51.00	0.1	3,299	0.00%
2021/11/18	0	0.00	24	50.10	50.10	-24	3,273	-0.73%
2021/11/17	5	50.52	8	50.55	50.50	-3	3,221	-0.09%
2021/11/16	10	51.40	0	0.00	51.80	10	3,126	0.32%
2021/11/15	0.1	52.00	0	0.00	52.00	0.1	3,180	0.00%
2021/11/10	2.1	52.20	0	0.00	52.20	2.1	3,420	0.06%
2021/11/02	0	51.80	0	0.00	52.00	0	4,352	0.00%
2021/11/01	5	52.50	0	0.00	52.60	5	4,399	0.11%
2021/10/27	0	0.00	1	52.00	51.90	-1	4,517	-0.02%
2021/10/22	2	51.60	25.2	51.37	51.80	-23.2	4,561	-0.51%
2021/10/21	1	50.20	0	0.00	50.40	1	4,493	0.02%
2021/10/20	1	50.40	0	0.00	50.50	1	4,446	0.02%
2021/10/19	10	50.30	12	50.55	50.60	-2	4,489	-0.04%
2021/10/18	0	49.60	0	0.00	49.60	0	4,473	0.00%
2021/10/12	1.1	48.83	0	0.00	49.35	1.1	4,622	0.02%
2021/10/07	10	48.50	10	48.00	48.50	0	4,726	0.00%
2021/10/04	2	47.83	2	47.55	47.55	0	4,957	0.00%
2021/10/01	1	48.10	1	48.05	48.05	0	5,005	0.00%
2021/09/30	1	48.20	2	48.30	48.50	-1	5,197	-0.02%
2021/09/28	1.1	48.36	1	48.60	48.90	0.1	6,454	0.00%
2021/09/24	3	48.87	0	0.00	48.50	3	6,691	0.04%
2021/09/23	5	48.60	2	48.55	48.35	3	6,726	0.04%
2021/09/16	0	48.60	0	0.00	48.65	0	6,655	0.00%
2021/09/14	0	0.00	3	48.47	48.30	-3	6,743	-0.04%
2021/09/13	0	0.00	4	48.70	48.80	-4	6,789	-0.06%
2021/09/10	7.1	48.33	1	48.30	48.40	6.1	6,835	0.09%
2021/09/09	1	47.25	1	47.50	47.80	0	6,945	0.00%
2021/09/08	2	47.40	2	47.20	47.50	0	6,945	0.00%
2021/09/03	0	48.15	0	0.00	48.15	0	6,950	0.00%
2021/09/02	2	48.13	0	0.00	47.70	2	6,969	0.03%
2021/09/01	2	48.08	0	0.00	48.10	2	6,957	0.03%
2021/08/27	1.1	47.42	5	47.46	47.65	-3.9	6,936	-0.06%
2021/08/26	1	47.50	1	47.35	47.50	0	6,929	0.00%
2021/08/24	0	0.00	1	47.60	47.65	-1	6,947	-0.01%
2021/08/23	4	47.24	0	0.00	47.20	4	6,967	0.06%
2021/08/20	3	46.83	9	46.62	46.55	-6	6,993	-0.09%
2021/08/19	2	47.13	4	47.03	47.10	-2	7,091	-0.03%
2021/08/18	3	47.25	1	47.56	47.60	2	7,026	0.03%
2021/08/17	2	47.55	0.1	47.65	47.60	1.9	6,988	0.03%
2021/08/16	2.2	46.89	1.1	46.86	47.40	1.1	6,916	0.02%
2021/08/13	5.1	47.91	0	0.00	47.90	5.1	6,827	0.07%
2021/08/12	4.1	48.49	1	47.75	48.35	3.1	6,804	0.05%
2021/08/11	21.2	49.66	1	48.80	48.85	20.2	6,673	0.30%
2021/08/10	0.1	55.10	0	0.00	55.10	0.1	6,273	0.00%
2021/08/09	1.2	55.59	2	55.70	55.40	-0.8	6,181	-0.01%
2021/08/06	1	55.40	1.1	55.78	55.60	-0.1	6,101	0.00%
2021/08/05	1	55.90	31	56.07	56.20	-30	6,078	-0.49%
2021/08/04	0	0.00	10	55.30	55.50	-10	6,119	-0.16%
2021/08/03	34.1	54.75	10	54.70	55.10	24.1	6,142	0.39%
2021/08/02	18	54.50	11	54.53	54.60	7	6,079	0.12%
2021/07/30	1	54.70	0	0.00	54.60	1	6,060	0.02%
2021/07/29	1	54.60	19	54.65	54.60	-18	6,068	-0.30%
2021/07/28	0.2	54.50	1	54.60	54.60	-0.9	6,082	-0.01%
2021/07/27	0.1	54.50	1	54.70	54.80	-0.9	6,126	-0.01%
2021/07/26	0	0.00	1	54.90	54.80	-1	6,156	-0.02%
2021/07/23	0	0.00	10	54.90	55.00	-10	6,184	-0.16%
2021/07/22	0	0.00	10	54.60	54.60	-10	6,164	-0.16%
2021/07/21	1	54.30	5	54.62	54.60	-4	6,136	-0.07%
2021/07/20	5	54.62	4.1	54.90	54.80	1	6,137	0.02%
2021/07/19	3	55.37	0	0.00	55.20	3	6,115	0.05%
2021/07/16	1	54.30	0	0.00	54.40	1	6,090	0.02%
2021/07/15	3	54.00	1	54.40	54.10	2	6,054	0.03%
2021/07/14	1.2	53.84	2	53.75	54.10	-0.8	5,979	-0.01%
2021/07/13	5	54.48	1	54.25	54.20	4	5,909	0.07%
2021/07/12	1.1	55.47	0.2	55.15	55.00	0.9	5,810	0.01%
2021/07/09	3	55.27	2	55.40	55.40	1	5,715	0.02%
2021/07/08	7	56.27	3.8	56.54	56.40	3.2	5,625	0.06%
2021/07/07	11	56.15	5	56.46	55.80	6	5,586	0.11%
2021/07/06	30	58.07	22	57.53	57.00	8	5,419	0.15%
2021/07/05	20.1	57.69	6.9	57.70	57.70	13.1	4,804	0.27%
2021/07/02	5	52.30	1.1	52.31	52.50	4	4,266	0.09%
2021/07/01	3.1	51.33	2	51.70	51.10	1.1	4,058	0.03%
2021/06/30	5	51.14	4	51.48	51.10	1	4,050	0.02%
2021/06/29	0	0.00	1	50.80	50.70	-1	4,031	-0.02%
2021/06/25	2	50.20	1	50.20	50.20	1	4,092	0.02%
2021/06/24	3	50.23	0	0.00	50.40	3	4,122	0.07%
2021/06/23	0	0.00	1	50.50	50.40	-1	4,105	-0.02%
2021/06/22	3	51.10	3	50.40	50.50	0	4,089	0.00%
2021/06/21	2	49.80	1	49.70	50.20	1	4,041	0.02%
2021/06/18	2	50.65	1	50.00	50.00	1	3,990	0.03%
2021/06/17	0	0.00	1	51.20	51.10	-1	3,881	-0.03%
2021/06/16	0	50.90	0	0.00	50.90	0	3,960	0.00%
2021/06/15	4	50.60	0	0.00	50.70	4	3,979	0.10%
2021/06/11	1	50.40	1	50.90	50.80	0	4,037	0.00%
2021/06/10	0.1	50.40	0	0.00	50.40	0.1	4,074	0.00%
2021/06/08	1	50.60	0	0.00	50.80	1	4,104	0.02%
2021/06/07	2	50.60	2	51.00	51.00	0	4,101	0.00%
2021/06/04	1	50.90	1	51.40	51.30	0	4,082	0.00%
2021/06/03	1	51.10	1	51.31	51.30	0	4,097	0.00%
2021/06/02	4	51.28	5	51.50	51.80	-1	4,113	-0.02%
2021/06/01	0	0.00	2	52.10	51.90	-2	4,110	-0.05%
2021/05/31	3	51.67	5	51.76	51.90	-2	4,146	-0.05%
2021/05/28	2	51.25	1	51.80	51.60	1	4,161	0.02%
2021/05/27	3	50.37	5	51.04	51.90	-2	4,198	-0.05%
2021/05/26	4	50.55	1	50.70	50.70	3	4,136	0.07%
2021/05/25	1	49.40	2	49.83	50.00	-1	4,141	-0.02%
2021/05/21	2	49.35	2	49.38	49.45	0	4,222	0.00%
2021/05/20	1	49.45	133	49.20	49.40	-132	4,210	-3.14%	大賣/鉅額交易
2021/05/19	1	50.40	3	49.97	50.00	-2	4,196	-0.05%
2021/05/18	3	48.60	0	0.00	49.20	3	4,190	0.07%
2021/05/17	0	47.50	5	46.97	47.45	-5	4,212	-0.12%
2021/05/14	1	48.55	0	0.00	48.35	1	4,164	0.02%
2021/05/12	1	47.40	0	0.00	47.50	1	4,096	0.02%
2021/05/11	0	0.00	8	49.75	49.20	-8	4,026	-0.20%
2021/05/10	0.1	50.90	0	0.00	51.20	0.1	3,950	0.00%
2021/05/07	7	50.71	1.9	50.40	50.90	5.1	4,013	0.13%
2021/05/05	6	50.38	0	0.00	50.00	6	4,033	0.15%
2021/05/03	0	0.00	5	50.30	50.30	-5	4,201	-0.12%
2021/04/29	3	52.03	3	51.40	51.50	0	4,184	0.00%
2021/04/28	2	51.40	4	51.28	51.60	-2	4,174	-0.05%
2021/04/26	4	50.03	2	50.10	49.95	2	4,197	0.05%
2021/04/23	9	49.43	1	49.30	49.50	8	4,191	0.19%
2021/04/22	0	0.00	2.1	49.79	49.50	-2.1	4,235	-0.05%
2021/04/21	0	0.00	0.8	49.05	49.00	-0.8	4,213	-0.02%
2021/04/20	0	0.00	1.2	48.36	48.55	-1.2	4,224	-0.03%
2021/04/19	0	0.00	1	48.05	48.25	-1	4,271	-0.02%
2021/04/16	0.1	47.60	2	47.55	47.80	-1.9	4,303	-0.04%
2021/04/15	0	0.00	0	47.35	47.55	0	4,347	0.00%
2021/04/14	3	46.92	3	47.00	47.35	0	4,401	0.00%
2021/04/13	1	47.20	0	0.00	47.35	1	4,410	0.02%
2021/04/12	0.1	47.00	1.8	47.03	47.05	-1.7	4,394	-0.04%
2021/04/09	3	47.42	15	47.77	46.95	-12	4,361	-0.28%
2021/04/08	0	0.00	6	49.40	49.50	-6	4,206	-0.14%
2021/03/30	0	48.50	1	48.55	48.75	-1	4,141	-0.02%
2021/03/29	4	48.35	0	0.00	48.25	4	4,161	0.10%
2021/03/26	2	48.45	10	47.95	47.95	-8	4,136	-0.19%
2021/03/25	7	47.99	0	0.00	48.15	7	4,134	0.17%
2021/03/23	3	47.78	3	47.45	47.85	0	4,144	0.00%
2021/03/22	1	47.65	0	0.00	47.65	1	4,171	0.02%
2021/03/19	2	47.73	0	0.00	47.65	2	4,178	0.05%
2021/03/18	1	47.80	3	47.85	47.95	-2	4,119	-0.05%
2021/03/17	130	47.55	0	0.00	47.25	130	4,149	3.13%	大買/鉅額交易
2021/03/16	4	47.18	5	47.10	47.15	-1	4,130	-0.02%
2021/03/15	4	46.45	0.4	46.40	46.60	3.6	4,179	0.09%
2021/03/11	0	45.45	2	45.60	45.55	-2	4,250	-0.05%
2021/03/10	1.1	45.34	0	0.00	45.35	1.1	4,328	0.02%
2021/03/09	4	45.10	7	44.90	45.00	-3	4,402	-0.07%
2021/03/05	0	0.00	2	45.10	45.25	-2	4,703	-0.04%
2021/03/02	4	46.10	3	46.15	45.90	1	5,204	0.02%
2021/02/25	0	0.00	7	45.36	45.50	-7	5,131	-0.14%
2021/02/24	12	45.13	0	0.00	45.05	12	5,126	0.23%
2021/02/23	0	0.00	6	45.03	45.05	-6	5,111	-0.12%
2021/02/22	0.1	44.40	1	44.50	44.45	-0.9	5,069	-0.02%
2021/02/19	2	44.08	1	44.30	44.30	1	5,072	0.02%
2021/02/17	4	44.48	1.9	44.19	44.20	2.1	5,060	0.04%
2021/02/05	1	43.50	0	0.00	43.50	1	5,018	0.02%
2021/02/04	6	43.49	1	43.75	43.70	5	5,027	0.10%
2021/02/02	2	43.90	1	43.70	43.70	1	5,071	0.02%
2021/02/01	1	42.95	1	43.10	43.10	0	5,056	0.00%
2021/01/29	5	43.34	6	43.12	43.00	-1	5,036	-0.02%
2021/01/28	0	0.00	1	43.95	44.10	-1	4,965	-0.02%
2021/01/27	2	44.58	0	0.00	44.60	2	4,929	0.04%
2021/01/26	7	45.27	9	45.18	44.70	-2	4,896	-0.04%
2021/01/25	3	44.36	3	44.77	45.60	0	4,766	0.00%
2021/01/22	3	43.50	1	43.35	43.45	2	4,655	0.04%
2021/01/15	0	0.00	1	43.95	43.50	-1	4,542	-0.02%
2021/01/14	0	0.00	0.1	43.70	43.60	-0.1	4,584	0.00%
2021/01/13	2	43.48	5	43.58	43.60	-3	4,567	-0.07%
2021/01/12	4	44.04	9	43.43	43.65	-5	4,539	-0.11%
2021/01/11	2.1	43.82	0	0.00	43.85	2.1	4,468	0.05%
2021/01/08	2	43.55	0	0.00	43.60	2	4,424	0.05%
2021/01/07	2	43.20	0.9	43.00	43.30	1.1	4,364	0.02%
2021/01/06	0	0.00	5	42.59	42.75	-5	4,307	-0.12%
2021/01/05	1	42.90	1	42.65	42.90	0	4,262	0.00%
2021/01/04	1	42.65	1	42.95	42.80	0	4,250	0.00%
2020/12/31	5	42.85	4	42.75	42.90	1	4,239	0.02%
2020/12/28	3	42.75	3	42.90	42.75	0	4,203	0.00%
2020/12/25	0	0.00	2	42.50	42.55	-2	4,195	-0.05%
2020/12/24	0	42.15	0	0.00	42.30	0	4,177	0.00%
2020/12/23	1	41.75	1	42.15	42.25	0	4,186	0.00%
2020/12/22	1	42.20	1	42.00	42.00	0	4,268	0.00%
2020/12/18	0	0.00	7	42.34	42.15	-7	4,440	-0.16%
2020/12/17	0	0.00	3	42.35	42.30	-3	4,440	-0.07%
2020/12/16	2	42.80	2	42.45	42.80	0	4,477	0.00%
2020/12/15	0	0.00	7	42.11	42.05	-7	4,452	-0.16%
2020/12/11	2	42.40	4	42.20	42.40	-2	4,415	-0.05%
2020/12/10	0.1	42.10	2	42.30	42.20	-1.9	4,401	-0.04%
2020/12/09	17	42.28	11	42.29	42.15	6	4,362	0.14%
2020/12/08	0	0.00	6	42.00	42.05	-6	4,289	-0.14%
2020/12/07	0	0.00	16	41.68	41.90	-16	4,231	-0.38%
2020/12/04	3	41.75	0	0.00	41.75	3	4,172	0.07%
2020/12/03	1	41.20	1	41.30	41.30	0	4,112	0.00%
2020/12/02	5	41.85	22	41.68	41.60	-17	4,056	-0.42%
2020/12/01	24	41.88	2	41.80	41.80	22	3,975	0.55%
2020/11/30	11	41.38	0	0.00	42.65	11	3,794	0.29%
2020/11/27	0	40.40	0	0.00	40.65	0	3,365	0.00%
2020/11/26	0.1	40.20	3	40.40	40.35	-2.9	3,292	-0.09%
2020/11/25	3	40.10	0	0.00	40.00	3	3,288	0.09%
2020/11/24	2	40.15	0	0.00	40.10	2	3,236	0.06%
2020/11/23	1	40.30	5	40.15	40.15	-4	3,224	-0.12%
2020/11/20	2	40.05	0	0.00	40.05	2	3,209	0.06%
2020/11/19	0	0.00	4	40.30	40.30	-4	3,208	-0.12%
2020/11/18	0	0.00	1	40.55	40.50	-1	3,207	-0.03%
2020/11/17	0	0.00	1	40.70	40.35	-1	3,212	-0.03%
2020/11/16	0	0.00	1	40.30	40.30	-1	3,259	-0.03%
2020/11/13	0	0.00	0.2	40.05	40.05	-0.2	3,297	-0.01%
2020/11/11	1	40.10	1	40.25	40.25	0	3,291	0.00%
2020/11/10	3.1	40.05	0	0.00	40.00	3.1	3,268	0.09%
2020/11/09	0	0.00	2	39.65	39.80	-2	3,261	-0.06%
2020/11/06	0	0.00	0.1	39.40	39.40	-0.1	3,267	0.00%
2020/11/04	2	39.03	2	39.25	39.20	0	3,337	0.00%
2020/11/02	3	39.02	0	0.00	38.85	3	3,375	0.09%
2020/10/30	3	39.08	3	38.93	38.80	0	3,430	0.00%
2020/10/29	2	39.13	4	39.00	39.00	-2	3,453	-0.06%
2020/10/28	5	39.34	4	39.65	39.65	1	3,482	0.03%
2020/10/27	0.2	39.50	0	0.00	39.50	0.2	3,669	0.00%
2020/10/23	1	39.15	1	39.20	39.20	0	3,879	0.00%
2020/10/22	5	39.45	0	0.00	39.45	5	4,000	0.12%
2020/10/19	1	39.40	2	39.05	39.05	-1	4,211	-0.02%
2020/10/14	0	0.00	3	39.35	39.35	-3	4,539	-0.07%
2020/10/13	1	39.55	0	0.00	39.65	1	4,704	0.02%
2020/10/08	1	39.70	1	39.70	39.75	0	4,836	0.00%
2020/10/06	1	39.30	0	0.00	39.35	1	4,921	0.02%
2020/10/05	0	0.00	3	38.72	38.65	-3	4,953	-0.06%
2020/09/30	1	38.95	0	0.00	38.90	1	4,992	0.02%
2020/09/29	0.2	38.65	0	0.00	38.65	0.2	5,021	0.00%
2020/09/28	2	38.50	0	0.00	38.60	2	5,062	0.04%
2020/09/25	5	37.92	0	0.00	37.95	5	5,089	0.10%
2020/09/24	3	37.98	5	37.99	37.75	-2	5,022	-0.04%
2020/09/23	4.1	38.37	3	38.20	38.55	1.1	4,941	0.02%
2020/09/22	6	38.79	2	38.75	38.75	4	4,864	0.08%
2020/09/21	4	39.45	2	39.15	39.15	2	4,844	0.04%
2020/09/18	1	39.55	2	39.85	39.80	-1	4,845	-0.02%
2020/09/17	5	39.79	2	39.80	39.80	3	4,823	0.06%
2020/09/15	2	39.93	1	39.95	39.95	1	4,831	0.02%
2020/09/14	0	0.00	7	40.40	39.95	-7	4,906	-0.14%
2020/09/11	10	40.10	0.9	40.00	40.00	9.1	4,915	0.18%
2020/09/09	6	39.91	0	0.00	40.30	6	4,927	0.12%
2020/09/08	5	39.95	1.8	39.97	40.00	3.2	4,956	0.06%
2020/09/07	5	40.15	0	0.00	40.10	5	4,969	0.10%
2020/09/04	11	40.05	1	40.40	40.40	10	4,988	0.20%
2020/09/03	6	40.59	1	40.45	40.45	5	4,938	0.10%
2020/09/02	1	40.45	0	0.00	40.80	1	4,944	0.02%
2020/09/01	5	40.50	0	0.00	40.35	5	5,006	0.10%
2020/08/31	1	41.55	0	0.00	41.10	1	5,000	0.02%
2020/08/28	5	41.35	0	0.00	41.45	5	4,933	0.10%
2020/08/27	0	41.35	1	41.35	41.50	-1	4,963	-0.02%
2020/08/26	0.1	41.25	0	0.00	41.55	0.1	4,959	0.00%
2020/08/25	0	0.00	6	41.54	41.50	-6	4,974	-0.12%
2020/08/24	6	40.45	2	40.63	41.00	4	5,052	0.08%
2020/08/21	1	40.25	0	0.00	40.30	1	5,056	0.02%
2020/08/20	23	40.07	2	40.30	40.10	21	5,022	0.42%
2020/08/19	0	0.00	4.4	41.25	41.00	-4.4	4,971	-0.09%
2020/08/18	6	40.61	0	0.00	40.55	6	4,897	0.12%
2020/08/17	6	40.64	0	0.00	40.70	6	4,913	0.12%
2020/08/14	6	40.42	3	40.52	40.55	3	4,894	0.06%
2020/08/13	1	40.30	1	40.50	40.50	0	4,885	0.00%
2020/08/12	7	40.17	0	0.00	40.60	7	4,865	0.14%
2020/08/11	2	40.25	2	40.35	40.35	0	4,835	0.00%
2020/08/10	8.1	39.99	1	40.00	40.00	7.1	4,798	0.15%
2020/08/07	6	40.02	4	40.03	39.95	2	4,815	0.04%
2020/08/06	1	40.10	0	0.00	40.25	1	4,828	0.02%
2020/08/05	3	39.98	3	40.25	40.25	0	4,817	0.00%
2020/08/04	2	39.55	2	39.95	40.15	0	4,783	0.00%
2020/08/03	4	39.65	2	39.50	39.50	2	4,718	0.04%
2020/07/31	14	39.90	6	39.90	39.90	8	4,649	0.17%
2020/07/30	10	43.27	6	43.50	43.50	4	4,432	0.09%
2020/07/29	2	43.30	2	43.60	43.60	0	4,338	0.00%
2020/07/28	8	43.60	2	43.60	43.60	6	4,249	0.14%
2020/07/27	6	43.83	7	44.21	44.25	-1	4,148	-0.02%
2020/07/24	0	0.00	7	44.24	44.50	-7	4,044	-0.17%
2020/07/23	7	44.38	1	44.40	44.50	6	3,914	0.15%
2020/07/22	0	0.00	2	44.37	44.50	-2	3,816	-0.05%
2020/07/21	2	44.20	13	43.87	44.15	-11	3,705	-0.30%
2020/07/20	5	43.55	8	43.56	43.80	-3	3,620	-0.08%
2020/07/17	0	0.00	11.1	43.47	43.25	-11.1	3,515	-0.32%
2020/07/16	0	0.00	3	42.32	42.30	-3	3,368	-0.09%
2020/07/15	0	0.00	11	41.86	42.00	-11	3,298	-0.33%
2020/07/14	0	0.00	3	41.90	41.90	-3	3,270	-0.09%
2020/07/13	0	41.50	0	0.00	41.80	0	3,244	0.00%
2020/07/10	0.1	41.20	1	41.50	41.45	-0.9	3,202	-0.03%
2020/07/09	2	41.15	1	41.40	41.30	1	3,184	0.03%
2020/07/08	1	40.95	0	0.00	41.15	1	3,131	0.03%
2020/07/06	0	0.00	16	41.03	41.15	-16	3,055	-0.52%
2020/07/03	1	40.85	4	40.80	40.80	-3	3,017	-0.10%
2020/07/02	0	0.00	1	40.15	40.55	-1	2,996	-0.03%
2020/06/30	1	39.50	27	39.45	39.25	-26	2,976	-0.87%
2020/06/29	26	38.95	0	0.00	39.10	26	2,968	0.88%
2020/06/23	0	0.00	90	39.40	39.30	-90	2,942	-3.06%
2020/06/16	90	39.05	0	0.00	39.00	90	3,001	3.00%
2020/06/15	4	38.89	0	0.00	38.80	4	3,126	0.13%
2020/06/12	1	39.45	0	0.00	39.30	1	3,166	0.03%
2020/06/11	1	40.10	1	40.10	39.95	0	3,240	0.00%
2020/06/10	0.1	40.40	0	0.00	40.65	0.1	3,264	0.00%
2020/06/08	0	0.00	1	40.45	40.60	-1	3,462	-0.03%
2020/06/05	0	0.00	2	40.35	40.30	-2	3,425	-0.06%
2020/06/04	0.3	40.10	7	40.14	40.30	-6.7	3,454	-0.19%
2020/06/03	4	40.14	2	40.00	40.25	2	3,489	0.06%
2020/05/20	0	0.00	1	39.05	38.95	-1	3,564	-0.03%
2020/05/18	2	38.88	0	0.00	38.70	2	3,598	0.06%
2020/05/15	0.2	38.90	0	0.00	38.95	0.2	3,613	0.00%
2020/05/14	2	38.85	0	0.00	39.05	2	3,608	0.06%
2020/05/12	0	38.65	0.2	38.65	38.70	-0.2	3,581	-0.01%
2020/05/11	0.2	38.65	4	39.00	38.80	-3.8	3,601	-0.11%
2020/05/06	2	38.03	0	0.00	38.00	2	3,597	0.06%
2020/05/05	0	0.00	2	38.20	38.10	-2	3,603	-0.06%
2020/05/04	1	37.55	0	0.00	38.00	1	3,603	0.03%
2020/04/30	1	38.60	0	0.00	38.95	1	3,602	0.03%
2020/04/29	0	0.00	2	38.55	38.65	-2	3,619	-0.06%
2020/04/28	0	0.00	5	38.15	38.10	-5	3,648	-0.14%
2020/04/23	0	0.00	1	37.60	37.50	-1	3,754	-0.03%
2020/04/21	1	37.35	1	37.50	37.15	0	3,770	0.00%
2020/04/17	4	38.06	1	37.95	37.75	3	3,729	0.08%
2020/04/16	3	37.00	0	0.00	37.10	3	3,709	0.08%
2020/04/15	0	0.00	2	37.40	37.45	-2	3,713	-0.05%
2020/04/14	1	37.50	0	0.00	37.25	1	3,748	0.03%
2020/04/13	2	36.55	0	0.00	36.65	2	3,752	0.05%
2020/04/10	0.2	36.85	0	0.00	36.80	0.2	3,776	0.00%
2020/04/07	0	36.10	2	36.53	36.05	-2	3,770	-0.05%
2020/04/01	2	35.50	0	0.00	35.00	2	3,691	0.05%
2020/03/31	0	0.00	1	34.95	35.50	-1	3,674	-0.03%
2020/03/30	0	0.00	0.2	34.95	34.90	-0.2	3,647	0.00%
2020/03/26	0	0.00	1.2	35.46	35.80	-1.2	3,664	-0.03%
2020/03/25	0	0.00	1	35.10	34.65	-1	3,681	-0.03%
2020/03/23	0	0.00	0	31.80	31.65	0	3,641	0.00%
2020/03/20	1	32.55	0	0.00	33.25	1	3,645	0.03%
2020/03/19	2	32.10	2	33.25	31.45	0	3,558	0.00%
2020/03/18	0.1	34.90	0	0.00	34.90	0.1	3,434	0.00%
2020/03/17	1.8	35.21	0	0.00	35.10	1.8	3,354	0.05%
2020/03/16	2	36.48	0	0.00	36.45	2	3,232	0.06%
2020/03/13	0	0.00	4	35.93	37.60	-4	3,164	-0.13%
2020/03/12	0	0.00	2	37.75	37.40	-2	3,026	-0.07%
2020/03/11	1	38.40	0	0.00	38.30	1	2,912	0.03%
2020/03/10	0.2	38.25	0	0.00	38.30	0.2	2,889	0.01%
2020/03/09	0	38.35	2	38.43	38.30	-2	2,872	-0.07%
2020/03/06	2	39.05	0	0.00	39.05	2	2,824	0.07%
2020/03/05	0.1	38.90	0	0.00	39.10	0.1	2,784	0.00%
2020/03/03	0	38.50	1	38.50	38.50	-1	2,767	-0.04%
2020/03/02	3	38.40	0	0.00	38.30	3	2,726	0.11%
2020/02/25	0	0.00	2	38.95	38.90	-2	2,890	-0.07%
2020/02/24	0	0.00	7	39.05	39.00	-7	2,929	-0.24%
2020/02/21	2	39.15	1	39.30	39.15	1	2,913	0.03%
2020/02/20	1	39.00	1	39.30	39.30	0	2,938	0.00%
2020/02/18	1	38.60	1	38.80	39.10	0	2,951	0.00%
2020/02/13	0	0.00	3	38.90	39.00	-3	3,251	-0.09%
2020/02/11	1	38.50	1.1	38.55	38.55	-0.1	3,224	0.00%
2020/02/10	0.2	38.25	0	0.00	38.25	0.2	3,223	0.00%
2020/02/07	0	38.10	0	0.00	38.10	0	3,241	0.00%
2020/02/05	0.1	38.05	0	0.00	38.05	0.1	3,276	0.00%
2020/02/04	1	38.30	0	0.00	38.20	1	3,325	0.03%
2020/01/30	2	38.05	1	38.05	37.95	1	3,303	0.03%
2020/01/16	0.1	38.95	0	0.00	39.05	0.1	3,316	0.00%
2020/01/14	1	38.65	1	38.80	38.80	0	3,388	0.00%
2020/01/10	0.2	38.05	0	0.00	38.15	0.2	3,472	0.00%
2020/01/09	1	38.00	0	0.00	37.95	1	3,478	0.03%
2020/01/08	5	38.03	0	0.00	38.00	5	3,499	0.14%
2020/01/07	0.1	38.45	0	0.00	38.45	0.1	3,521	0.00%
2020/01/06	0	38.75	4	38.93	38.85	-4	3,571	-0.11%
2020/01/03	2	39.15	0	0.00	39.15	2	3,618	0.06%
2019/12/31	0	0.00	2	39.00	39.10	-2	3,689	-0.05%
2019/12/30	0	0.00	2	39.25	39.15	-2	3,707	-0.05%
2019/12/27	0	0.00	1	39.30	39.25	-1	3,702	-0.03%
2019/12/26	1	39.00	0	0.00	39.00	1	3,714	0.03%
2019/12/24	0	0.00	1	39.30	38.95	-1	3,756	-0.03%
2019/12/23	0	0.00	2	39.10	39.45	-2	3,789	-0.05%
2019/12/20	1	39.05	4	39.03	39.10	-3	3,783	-0.08%
2019/12/19	1	39.00	4	39.00	39.00	-3	3,724	-0.08%
2019/12/18	0.1	38.80	0.2	38.80	39.05	-0.1	3,732	0.00%
2019/12/13	0	0.00	1	38.80	38.60	-1	3,649	-0.03%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/11	1	38.45	0	0.00	38.45	1	3,633	0.03%
2019/12/10	2.2	38.27	0	0.00	38.30	2.2	3,639	0.06%
2019/12/06	0.2	38.10	1	38.15	38.15	-0.9	3,647	-0.02%
2019/12/03	2	37.75	0	0.00	37.75	2	3,606	0.06%
2019/11/29	0	0.00	0.1	37.90	37.95	-0.1	3,597	0.00%
2019/11/28	2	37.90	0	0.00	37.90	2	3,615	0.06%
2019/11/26	3	38.07	0	0.00	37.75	3	3,604	0.08%
2019/11/25	0	0.00	5	38.27	38.20	-5	3,358	-0.15%
2019/11/20	0	0.00	1	38.45	38.60	-1	3,287	-0.03%
2019/11/19	9	38.28	0	0.00	38.30	9	3,290	0.27%
2019/11/18	1	38.35	2	38.43	38.50	-1	3,362	-0.03%
2019/11/15	0	38.25	3	38.50	38.25	-3	3,432	-0.09%
2019/11/14	1	38.70	1	38.35	38.50	0	3,474	0.00%
2019/11/13	1.1	39.89	25	39.41	39.00	-23.9	3,496	-0.68%
2019/11/11	0.2	38.10	0	0.00	38.30	0.2	3,323	0.00%
2019/11/06	0.2	38.25	0	0.00	38.45	0.2	3,310	0.01%
2019/11/05	0	0.00	1	38.45	38.45	-1	3,330	-0.03%
2019/11/04	1	38.15	0	0.00	38.45	1	3,332	0.03%
2019/10/31	0	0.00	7	38.56	38.60	-7	3,352	-0.21%
2019/10/28	3	38.07	1	37.95	38.10	2	3,250	0.06%
2019/10/25	0	0.00	4	38.20	38.20	-4	3,219	-0.12%
2019/10/24	2	37.75	0	0.00	37.90	2	3,173	0.06%
2019/10/23	2	37.83	0	0.00	37.95	2	3,118	0.06%
2019/10/21	1	37.15	0	0.00	37.25	1	3,045	0.03%
2019/10/18	6	37.40	0	0.00	37.05	6	2,983	0.20%
2019/10/17	1	37.30	0	0.00	37.65	1	2,921	0.03%
2019/10/15	0	36.90	0	0.00	36.90	0	2,876	0.00%
2019/10/14	1.2	36.83	2	36.85	37.00	-0.8	2,843	-0.03%
2019/10/09	10	36.85	1	37.20	36.75	9	2,781	0.32%
2019/10/08	5	37.22	0	0.00	37.50	5	2,706	0.18%
2019/10/07	1	37.80	0	0.00	37.90	1	2,643	0.04%
2019/10/04	9	38.01	0	0.00	38.30	9	2,580	0.35%
2019/10/03	17	38.06	0	0.00	38.25	17	2,558	0.66%
2019/09/27	2	38.25	0	0.00	38.20	2	2,540	0.08%
2019/09/26	1	38.45	0	0.00	38.35	1	2,538	0.04%
2019/09/25	9	38.53	0	0.00	38.65	9	2,520	0.36%
2019/09/11	0	39.45	0	0.00	39.60	0	2,525	0.00%
2019/09/10	0.2	39.40	0.7	39.40	39.50	-0.5	2,531	-0.02%
2019/09/06	0	0.00	0.2	39.30	39.30	-0.2	2,532	-0.01%
2019/08/30	0	0.00	9	39.34	39.75	-9	2,584	-0.35%
2019/08/28	5	38.60	1	38.70	38.70	4	2,594	0.15%
2019/08/26	10	38.01	0	0.00	37.90	10	2,587	0.39%
2019/08/23	2	38.25	0	0.00	38.50	2	2,586	0.08%
2019/08/21	4	38.30	0	0.00	38.20	4	2,698	0.15%
2019/08/20	1	38.00	0	0.00	38.30	1	2,684	0.04%
2019/08/19	5.1	40.20	0	0.00	40.20	5.1	2,599	0.20%
2019/08/16	0.2	40.15	0	0.00	40.15	0.2	2,539	0.01%
2019/08/15	1.1	39.95	0	0.00	39.75	1.1	2,473	0.04%
2019/08/06	0.1	40.30	0	0.00	40.20	0.1	2,347	0.00%
2019/08/05	4	40.33	0	0.00	40.25	4	2,346	0.17%
2019/08/01	0.1	40.85	0	0.00	40.85	0.1	2,408	0.00%
2019/07/31	0.1	41.20	0	0.00	41.20	0.1	2,429	0.00%
2019/07/30	0.4	41.30	1	41.50	41.50	-0.6	2,463	-0.03%
2019/07/24	0.2	41.15	2	41.60	41.15	-1.8	2,587	-0.07%
2019/07/19	0.1	41.30	0	0.00	41.50	0.1	2,555	0.00%
2019/07/15	0.1	41.40	0	0.00	41.50	0.1	2,553	0.00%
2019/07/12	0	0.00	1	41.50	41.40	-1	2,547	-0.04%
2019/07/10	2	40.95	1	41.35	41.25	1	2,547	0.04%
2019/07/09	2	40.95	0.3	40.85	40.85	1.7	2,541	0.07%
2019/07/04	0	0.00	1	40.85	41.05	-1	2,553	-0.04%
2019/07/03	0.7	40.75	0	0.00	40.90	0.7	2,576	0.03%
2019/07/02	0	40.50	0	0.00	40.70	0	2,599	0.00%
2019/07/01	0.4	40.30	0	0.00	40.40	0.4	2,604	0.01%
2019/06/28	0	0.00	1	40.25	40.35	-1	2,590	-0.04%
2019/06/26	0.5	40.30	1	40.45	40.40	-0.5	2,588	-0.02%
2019/06/24	0	0.00	4	40.60	40.25	-4	2,584	-0.15%
2019/06/20	0	40.35	0	0.00	40.40	0	2,560	0.00%
2019/06/19	0.1	40.40	5	40.36	40.60	-4.9	2,543	-0.19%
2019/06/17	0.1	39.30	0	0.00	39.30	0.1	2,504	0.01%
2019/06/05	0	38.95	0	0.00	38.95	0	2,549	0.00%
2019/05/31	0.4	39.30	4	39.11	39.50	-3.6	2,598	-0.14%
2019/05/28	0.1	38.70	0	0.00	38.75	0.1	2,725	0.00%
2019/05/24	2	38.58	0	0.00	38.45	2	2,633	0.08%
2019/05/20	0.2	39.15	0	0.00	39.15	0.2	2,629	0.01%
2019/05/17	1	39.05	0	0.00	38.80	1	2,616	0.04%
2019/05/16	1	38.90	9	38.96	38.80	-8	2,620	-0.31%
2019/05/14	5	39.14	1	39.10	39.30	4	2,622	0.15%
2019/05/13	3	39.60	0	0.00	39.60	3	2,599	0.12%
2019/05/10	6	39.94	0	0.00	39.90	6	2,599	0.23%
2019/05/09	1	40.00	6	39.94	40.15	-5	2,540	-0.20%
2019/05/08	2	40.08	3	40.12	40.30	-1	2,476	-0.04%
2019/05/07	1	40.40	10	40.45	40.45	-9	2,441	-0.37%
2019/05/06	0	0.00	20	40.59	40.70	-20	2,413	-0.83%
2019/05/03	0	0.00	5	41.60	41.55	-5	2,358	-0.21%
2019/04/30	0.4	40.65	0	0.00	40.75	0.4	2,306	0.02%
2019/04/29	0	40.70	0	0.00	40.90	0	2,293	0.00%
2019/04/24	2	40.10	0	0.00	40.60	2	2,305	0.09%
2019/04/23	0	0.00	9	40.05	40.10	-9	2,305	-0.39%
2019/04/19	0.1	40.20	0	0.00	40.40	0.1	2,333	0.00%
2019/04/18	1	40.45	3	40.45	40.15	-2	2,345	-0.09%
2019/04/15	0.1	40.40	1	40.55	40.45	-0.9	2,421	-0.04%
2019/04/12	0	0.00	1	40.15	40.50	-1	2,449	-0.04%
2019/04/11	0	0.00	5	40.25	40.05	-5	2,472	-0.20%
2019/04/10	0	0.00	5	40.55	40.55	-5	2,462	-0.20%
2019/04/08	0	0.00	2	40.40	40.60	-2	2,441	-0.08%
2019/04/02	0	40.40	0	0.00	40.55	0	2,401	0.00%
2019/04/01	0.4	40.45	0	0.00	40.70	0.4	2,412	0.02%
2019/03/28	0	40.00	0.9	40.00	40.20	-0.9	2,387	-0.04%
2019/03/27	0	0.00	1	40.15	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	1	40.20	40.20	-1	2,420	-0.04%
2019/03/21	2	39.95	0	0.00	39.85	2	2,506	0.08%
2019/03/20	0	39.75	0	0.00	39.95	0	2,514	0.00%
2019/03/19	0.1	39.75	0	0.00	39.95	0.1	2,504	0.00%
2019/03/18	0	39.70	0	0.00	39.85	0	2,499	0.00%
2019/03/15	0.1	39.25	5	39.50	39.50	-4.9	2,503	-0.19%
2019/03/14	0	0.00	1	39.10	39.20	-1	2,461	-0.04%
2019/03/13	5	38.95	10.8	38.95	39.00	-5.8	2,499	-0.23%
2019/03/11	4	39.10	2	38.83	38.95	2	2,564	0.08%
2019/03/08	2	38.48	1	38.65	38.80	1	2,577	0.04%
2019/03/07	1	38.75	0	0.00	38.70	1	2,649	0.04%
2019/03/06	0	0.00	1	39.10	39.15	-1	2,605	-0.04%
2019/03/05	1.2	38.89	6	38.65	38.80	-4.8	2,607	-0.18%
2019/03/04	3.4	39.16	1	39.10	39.20	2.4	2,580	0.09%
2019/02/27	3	39.50	0	0.00	39.80	3	2,507	0.12%
2019/02/26	2	39.70	0	0.00	39.65	2	2,455	0.08%
2019/02/25	0	39.45	0	0.00	39.60	0	2,420	0.00%
2019/02/22	3	39.35	2	39.45	39.45	1	2,432	0.04%
2019/02/21	0	0.00	6	38.95	38.95	-6	2,438	-0.25%
2019/02/20	2	38.70	9	38.90	38.90	-7	2,422	-0.29%
2019/02/19	0.1	38.80	0	0.00	39.00	0.1	2,418	0.00%
2019/02/18	0	0.00	1	38.85	38.80	-1	2,449	-0.04%
2019/02/15	0.1	38.80	0	0.00	38.80	0.1	2,504	0.01%
2019/02/14	0	0.00	2	38.83	38.80	-2	2,511	-0.08%
2019/02/13	2	38.43	7	38.76	38.80	-5	2,521	-0.20%
2019/02/12	1	38.60	5	38.40	38.60	-4	2,553	-0.16%
2019/02/11	1	38.50	0	0.00	38.50	1	2,543	0.04%
2019/01/30	0.4	38.95	0	0.00	38.95	0.4	2,554	0.02%
2019/01/29	0	0.00	5	38.95	39.00	-5	2,583	-0.19%
2019/01/28	0.1	38.80	3	38.97	39.00	-2.9	2,603	-0.11%
2019/01/24	0	0.00	1	38.65	38.45	-1	2,643	-0.04%
2019/01/21	0.1	38.15	2	38.25	38.15	-1.9	2,711	-0.07%
2019/01/18	2	38.08	22	38.15	38.15	-20	2,722	-0.73%
2019/01/17	0	0.00	20	38.12	37.95	-20	2,750	-0.73%
2019/01/16	0	0.00	28	38.02	38.10	-28	2,754	-1.02%
2019/01/15	0.1	38.05	0	0.00	38.05	0.1	2,787	0.00%
2019/01/10	8	37.65	0	0.00	38.00	8	2,843	0.28%
2019/01/07	0	0.00	6	37.42	37.40	-6	2,866	-0.21%
2019/01/04	0	0.00	3.6	37.06	36.95	-3.6	2,940	-0.12%
2019/01/03	0.2	36.95	0	0.00	36.95	0.2	3,148	0.01%
2019/01/02	1.4	37.00	0.2	37.00	37.00	1.2	3,190	0.04%
2018/12/28	0.1	36.95	30	36.99	36.95	-29.9	3,276	-0.91%
2018/12/27	14	37.00	0	0.00	36.70	14	3,306	0.42%
2018/12/26	23	36.69	0	0.00	36.75	23	3,367	0.68%
2018/12/25	2	36.50	0	0.00	36.75	2	3,449	0.06%
2018/12/22	0	0.00	1	36.10	36.10	-1	3,548	-0.03%
2018/12/21	1	36.00	0	0.00	36.05	1	3,606	0.03%
2018/12/20	4.2	36.10	0	0.00	36.15	4.2	3,599	0.12%
2018/12/19	0	0.00	9	36.05	36.00	-9	3,602	-0.25%
2018/12/18	51	36.03	13	36.22	36.00	38	3,620	1.05%
2018/12/14	2	36.45	0	0.00	36.60	2	3,610	0.06%
2018/12/12	0	0.00	5	36.65	36.50	-5	3,718	-0.13%
2018/12/11	1	36.45	0	0.00	36.40	1	3,809	0.03%
2018/12/10	2	36.35	3	36.45	36.55	-1	3,841	-0.03%
2018/12/05	33	36.93	15	36.95	36.85	18	3,847	0.47%
2018/12/04	2	37.33	0	0.00	37.30	2	3,912	0.05%
2018/12/03	0.4	37.70	0	0.00	37.70	0.4	3,887	0.01%
2018/11/29	0	37.65	0	0.00	37.65	0	3,806	0.00%
2018/11/28	0.1	37.70	6	37.38	37.70	-5.9	3,818	-0.16%
2018/11/27	0.2	37.20	0	0.00	37.20	0.2	3,846	0.00%
2018/11/21	5	36.80	0	0.00	36.65	5	3,991	0.13%
2018/11/19	0.1	37.30	0	0.00	37.30	0.1	4,049	0.00%
2018/11/15	0.1	37.00	0	0.00	36.95	0.1	4,110	0.00%
2018/11/14	0.2	37.10	1	36.80	37.10	-0.8	4,127	-0.02%
2018/11/12	4	36.00	0	0.00	35.70	4	4,136	0.10%
2018/11/09	8	36.01	4	35.90	35.80	4	4,190	0.10%
2018/11/07	1	36.40	0	0.00	36.75	1	4,211	0.02%
2018/11/06	8	36.63	0	0.00	36.50	8	4,207	0.19%
2018/11/02	5	37.20	0	0.00	37.70	5	4,218	0.12%
2018/11/01	0.4	37.45	6.5	37.47	37.45	-6.1	4,308	-0.14%
2018/10/31	0.1	36.75	5	36.25	36.75	-4.9	4,292	-0.12%
2018/10/30	0	0.00	12	35.86	35.70	-12	4,287	-0.28%
2018/10/29	3	35.83	0	0.00	35.60	3	4,332	0.07%
2018/10/26	4	35.85	0	0.00	36.15	4	4,393	0.09%
2018/10/25	8	35.84	0	0.00	35.80	8	4,490	0.18%
2018/10/24	1	36.60	4	36.40	36.55	-3	4,491	-0.07%
2018/10/23	2.1	36.56	0	0.00	36.70	2.1	4,525	0.05%
2018/10/22	4	36.63	0	0.00	36.60	4	4,563	0.09%
2018/10/18	2	37.18	0	0.00	37.05	2	4,580	0.04%
2018/10/12	4	36.95	4	37.36	37.25	0	4,718	0.00%
2018/10/11	2	36.83	10	36.90	37.75	-8	4,671	-0.17%
2018/10/09	12	38.80	2	38.80	38.50	10	4,444	0.23%
2018/10/08	7	38.51	0	0.00	38.70	7	4,453	0.16%
2018/10/05	3	38.95	33	38.70	38.95	-30	4,377	-0.69%
2018/10/04	4	38.49	1	38.90	38.85	3	4,357	0.07%
2018/10/03	9	39.04	0	0.00	39.10	9	4,315	0.21%
2018/10/02	12	39.98	0	0.00	39.75	12	4,298	0.28%
2018/10/01	0.1	41.00	11	41.37	40.95	-10.9	4,278	-0.25%
2018/09/19	2.1	37.94	0	0.00	37.90	2.1	4,310	0.05%
2018/09/18	4	37.58	0	0.00	37.55	4	4,367	0.09%
2018/09/17	1.1	37.98	2	38.05	37.80	-0.9	4,472	-0.02%
2018/09/14	3	37.73	0	0.00	37.75	3	4,509	0.07%
2018/09/13	0	0.00	1	37.60	37.50	-1	4,548	-0.02%
2018/09/12	0	0.00	2	37.20	37.20	-2	4,585	-0.04%
2018/09/11	2	37.30	10	37.10	37.70	-8	4,623	-0.17%
2018/09/10	4	37.23	1	37.20	37.30	3	4,705	0.06%
2018/09/07	9	37.87	0	0.00	37.65	9	4,725	0.19%
2018/09/06	5	38.25	0	0.00	38.25	5	4,714	0.11%
2018/08/31	0.4	38.90	0	0.00	38.90	0.4	4,706	0.01%
2018/08/30	0.1	39.00	0	0.00	38.95	0.1	4,682	0.00%
2018/08/29	1	39.10	0	0.00	39.30	1	4,727	0.02%
2018/08/28	0.1	39.40	0	0.00	39.40	0.1	4,775	0.00%
2018/08/24	1	38.25	0	0.00	38.50	1	4,882	0.02%
2018/08/22	2	38.60	10	38.25	38.15	-8	5,002	-0.16%
2018/08/21	3	38.45	0	0.00	38.65	3	4,977	0.06%
2018/08/20	5	38.41	0	0.00	38.25	5	4,973	0.10%
2018/08/17	4	38.93	0	0.00	38.80	4	4,962	0.08%
2018/08/16	0	0.00	6	38.99	39.15	-6	4,929	-0.12%
2018/08/14	10	40.10	0	0.00	39.90	10	4,947	0.20%
2018/08/08	1	40.75	0	0.00	40.90	1	5,104	0.02%
2018/08/03	1	40.80	0	0.00	40.85	1	5,178	0.02%
2018/08/02	3	41.15	4	41.15	41.30	-1	5,210	-0.02%
2018/07/30	0.1	41.25	0	0.00	41.25	0.1	5,270	0.00%
2018/07/27	0	0.00	10	41.35	41.50	-10	5,392	-0.19%
2018/07/26	4	41.08	2	41.33	41.50	2	5,410	0.04%
2018/07/25	1	41.00	0	0.00	41.10	1	5,388	0.02%
2018/07/24	2	43.70	0	0.00	43.65	2	5,344	0.04%
2018/07/23	0.1	43.90	0	0.00	43.95	0.1	5,270	0.00%
2018/07/18	3	44.20	0	0.00	44.25	3	5,267	0.06%
2018/07/17	0	0.00	0	43.95	44.10	0	5,219	0.00%
2018/07/10	12	43.19	0	0.00	43.20	12	5,068	0.24%
2018/07/09	2	42.85	24	42.80	42.90	-22	5,022	-0.44%
2018/07/05	1	43.10	1	42.75	42.70	0	5,004	0.00%
2018/07/03	1	43.00	0	0.00	42.90	1	5,090	0.02%
2018/07/02	0	43.50	1	43.75	43.50	-1	5,073	-0.02%
2018/06/29	5	43.00	0	0.00	43.20	5	5,016	0.10%
2018/06/28	6	43.24	0	0.00	43.20	6	4,945	0.12%
2018/06/27	1	43.30	0	0.00	43.20	1	4,950	0.02%
2018/06/25	4	43.99	0	0.00	42.95	4	4,740	0.08%
2018/06/22	20	43.61	16	43.78	43.85	4	4,705	0.09%
2018/06/20	3	43.35	0	0.00	43.55	3	4,627	0.06%
2018/06/15	0	0.00	6	43.08	43.00	-6	4,421	-0.14%
2018/06/14	2	43.55	0	0.00	43.40	2	4,362	0.05%
2018/06/13	1	43.85	0	0.00	43.85	1	4,308	0.02%
2018/06/12	3	43.78	0	0.00	43.80	3	4,366	0.07%
2018/06/11	2	43.65	0	0.00	44.00	2	4,360	0.05%
2018/06/08	20	44.04	0	0.00	43.55	20	4,333	0.46%
2018/06/07	17	44.05	2	43.95	44.45	15	4,332	0.35%
2018/06/06	27	44.04	1	44.00	44.30	26	4,301	0.60%
2018/06/05	15	43.80	0	0.00	43.95	15	4,271	0.35%
2018/06/04	2	43.65	1.1	43.74	43.85	0.9	4,222	0.02%
2018/05/31	1	42.85	0	0.00	43.50	1	4,080	0.02%
2018/05/30	0	42.80	1	43.00	42.80	-1	3,947	-0.02%
2018/05/28	0	0.00	2	42.95	43.10	-2	4,010	-0.05%
2018/05/25	13	42.90	9.3	42.94	43.00	3.7	4,068	0.09%
2018/05/24	5	42.65	0	0.00	42.80	5	4,077	0.12%
2018/05/22	1	42.75	1	42.80	42.80	0	4,110	0.00%
2018/05/21	2.1	42.75	5	42.79	42.80	-2.9	4,195	-0.07%
2018/05/18	0	0.00	2	42.50	42.50	-2	4,244	-0.05%
2018/05/17	0	0.00	1	42.70	42.50	-1	4,397	-0.02%
2018/05/16	6	42.36	32	42.29	42.50	-26	4,500	-0.58%
2018/05/15	0	0.00	1	42.00	42.00	-1	4,478	-0.02%
2018/05/14	8	41.84	9	41.65	41.75	-1	4,591	-0.02%
2018/05/11	0	0.00	1	41.35	41.50	-1	4,647	-0.02%
2018/05/09	0	0.00	2	41.35	41.30	-2	4,706	-0.04%
2018/05/08	0	0.00	12	40.90	41.00	-12	4,704	-0.26%
2018/05/07	0	0.00	1	40.65	40.45	-1	4,653	-0.02%
2018/05/04	1	40.75	0	0.00	40.75	1	4,581	0.02%
2018/05/02	0	39.75	0	0.00	40.00	0	4,428	0.00%
2018/04/30	0	39.95	4	39.90	40.05	-4	4,422	-0.09%
2018/04/27	0	0.00	7	39.24	39.70	-7	4,424	-0.16%
2018/04/26	1	38.80	0	0.00	38.80	1	4,443	0.02%
2018/04/25	3	38.68	0	0.00	38.80	3	4,458	0.07%
2018/04/24	1	39.20	2	39.23	39.60	-1	4,404	-0.02%
2018/04/23	0	39.80	6	39.83	39.80	-6	4,396	-0.14%
2018/04/20	0	0.00	3	40.02	40.00	-3	4,411	-0.07%
2018/04/19	0.1	39.90	2	40.00	40.05	-1.9	4,409	-0.04%
2018/04/18	0	39.35	6	39.47	39.50	-6	4,335	-0.14%
2018/04/17	0	39.30	0	0.00	39.40	0	4,356	0.00%
2018/04/13	0	0.00	3	39.37	39.40	-3	4,367	-0.07%
2018/04/11	0	0.00	5	39.15	39.15	-5	4,349	-0.11%
2018/04/03	0	0.00	2	37.95	38.05	-2	4,242	-0.05%
2018/03/30	3	38.32	4	38.30	38.30	-1	4,294	-0.02%
2018/03/29	4	37.58	14	37.52	37.70	-10	4,225	-0.24%
2018/03/27	2	37.75	2	37.73	37.70	0	4,196	0.00%
2018/03/26	4	37.53	0	0.00	37.60	4	4,186	0.10%
2018/03/23	3	37.43	0	0.00	37.65	3	4,201	0.07%
2018/03/22	1	38.00	6	38.06	38.15	-5	4,191	-0.12%
2018/03/21	1	37.90	0	0.00	38.15	1	4,272	0.02%
2018/03/20	3	37.73	0	0.00	37.75	3	4,320	0.07%
2018/03/19	0.1	37.95	0	0.00	37.95	0.1	4,348	0.00%
2018/03/16	2	37.78	0	0.00	37.85	2	4,343	0.05%
2018/03/15	2	37.65	4	37.60	37.60	-2	4,275	-0.05%
2018/03/14	5	37.79	0	0.00	37.85	5	4,270	0.12%
2018/03/13	0	0.00	1	37.70	37.75	-1	4,280	-0.02%
2018/03/12	1	37.40	10	37.45	37.50	-9	4,297	-0.21%
2018/03/09	30	37.64	0	0.00	37.55	30	4,314	0.70%
2018/03/08	2	37.18	0	0.00	37.10	2	4,374	0.05%
2018/03/06	2	37.05	0	0.00	36.90	2	4,406	0.05%
2018/03/05	5	36.96	0	0.00	36.80	5	4,529	0.11%
2018/03/01	2	37.15	0	0.00	37.10	2	4,486	0.04%
2018/02/27	1	37.55	2	37.55	37.50	-1	4,453	-0.02%
2018/02/23	1	37.10	0	0.00	37.05	1	4,381	0.02%
2018/02/22	1	36.45	0	0.00	36.65	1	4,358	0.02%
2018/02/21	4	36.13	0	0.00	36.70	4	4,342	0.09%
2018/02/12	1	36.20	0	0.00	35.80	1	4,233	0.02%
2018/02/09	15	35.08	14	35.85	36.15	1	4,138	0.02%
2018/02/08	2	36.50	0	0.00	36.50	2	3,947	0.05%
2018/02/07	1	37.00	7	37.31	37.00	-6	3,802	-0.16%
2018/02/06	13	36.78	1	36.50	36.70	12	3,695	0.32%
2018/02/05	8	37.68	0	0.00	37.90	8	3,472	0.23%
2018/02/02	6	38.88	0	0.00	38.50	6	3,341	0.18%
2018/02/01	1	39.45	0	0.00	39.45	1	3,276	0.03%
2018/01/26	1	39.75	0	0.00	39.90	1	3,230	0.03%
2018/01/22	3.1	39.83	0	0.00	39.85	3.1	3,171	0.10%
2018/01/19	1.1	40.22	0	0.00	40.20	1.1	3,146	0.04%
2018/01/18	3	40.38	0	0.00	40.35	3	3,094	0.10%
2018/01/17	2	40.10	5	40.20	40.35	-3	3,099	-0.10%
2018/01/16	0	40.00	0	0.00	40.05	0	3,072	0.00%
2018/01/15	0	39.80	0	0.00	40.05	0	3,056	0.00%
2018/01/12	1	39.80	0	39.80	39.90	1	3,083	0.03%
2018/01/09	0	0.00	6	40.12	40.05	-6	3,113	-0.19%
2018/01/08	1	39.80	0	0.00	39.90	1	3,127	0.03%
2018/01/05	1	39.95	0	0.00	39.95	1	3,167	0.03%
2018/01/04	0	0.00	1	39.95	39.95	-1	3,267	-0.03%