大聯大 (3702)-大昌-安康券商分點個股進出

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
902人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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	15	89.53	0	0.00	88.40	15	10,472	0.14%
2024/05/20	0	0.00	5	92.40	94.00	-5	10,286	-0.05%
2024/05/17	0	0.00	3	87.30	87.60	-3	10,140	-0.03%
2024/05/16	3	87.50	3	88.10	86.50	0	10,050	0.00%
2024/05/14	6	89.42	0	0.00	89.00	6	10,011	0.06%
2024/05/10	0	0.00	1	92.90	92.10	-1	9,992	-0.01%
2024/05/09	1	90.00	0	0.00	89.60	1	9,949	0.01%
2024/05/08	0	0.00	1	91.40	92.60	-1	9,944	-0.01%
2024/05/07	1	92.60	1	92.80	93.00	0	9,960	0.00%
2024/05/06	0	0.00	4	91.23	91.80	-4	9,905	-0.04%
2024/05/03	1	91.40	7	91.37	91.80	-6	9,914	-0.06%
2024/05/02	5	89.96	2	88.30	89.70	3	9,879	0.03%
2024/04/30	3	87.17	0	0.00	88.30	3	9,896	0.03%
2024/04/29	0	0.00	2	86.00	86.60	-2	9,887	-0.02%
2024/04/25	2	84.60	0	0.00	84.80	2	9,925	0.02%
2024/04/18	5	89.80	0	0.00	89.30	5	9,968	0.05%
2024/04/17	0	0.00	3	91.40	92.40	-3	9,978	-0.03%
2024/04/16	0	0.00	2	90.30	89.60	-2	9,949	-0.02%
2024/04/12	1	90.20	7	91.80	91.60	-6	9,806	-0.06%
2024/04/10	1	90.20	0	0.00	89.90	1	9,862	0.01%
2024/04/08	1.4	89.79	0	0.00	89.90	1.4	9,939	0.01%
2024/04/03	0	0.00	1	92.20	91.70	-1	9,835	-0.01%
2024/04/02	0	0.00	4	93.08	93.00	-4	9,840	-0.04%
2024/04/01	1	92.50	4	93.00	92.50	-3	9,840	-0.03%
2024/03/29	8	92.56	0	0.00	95.90	8	9,768	0.08%
2024/03/28	8	96.34	1	97.00	96.00	7	9,508	0.07%
2024/03/27	0	94.00	23	94.28	95.60	-23	9,446	-0.24%
2024/03/26	5	88.00	0	0.00	89.90	5	9,369	0.05%
2024/03/25	0	0.00	9	89.40	89.50	-9	9,474	-0.09%
2024/03/21	1	88.20	2	89.60	90.90	-1	9,726	-0.01%
2024/03/20	10	91.38	5	94.04	90.00	5	9,777	0.05%
2024/03/19	8.1	92.84	8	94.68	91.00	0.1	9,744	0.00%
2024/03/18	19.1	92.16	10	92.55	92.50	9.1	9,521	0.10%
2024/03/15	0	0.00	1	89.80	92.10	-1	9,342	-0.01%
2024/03/14	7.1	88.81	0.1	89.20	85.70	7	8,740	0.08%
2024/03/13	12.1	95.93	1	95.20	95.20	11.1	8,494	0.13%
2024/03/12	1	95.00	13.6	95.39	95.90	-12.6	8,396	-0.15%
2024/03/11	4.1	94.14	0	0.00	93.50	4.1	8,348	0.05%
2024/03/08	7	98.36	2	97.30	97.30	5	8,303	0.06%
2024/03/07	2	96.70	2	93.40	96.20	0	7,988	0.00%
2024/03/04	0.4	87.65	0	0.00	86.70	0.4	7,743	0.01%
2024/03/01	0.3	88.93	0.1	88.80	88.70	0.2	7,836	0.00%
2024/02/29	1	91.10	0	0.00	92.80	1	7,841	0.01%
2024/02/27	0	0.00	1	92.20	91.70	-1	7,786	-0.01%
2024/02/26	1.6	91.83	2	92.30	91.60	-0.4	7,807	-0.01%
2024/02/21	2.5	90.86	0	0.00	90.30	2.5	7,922	0.03%
2024/02/20	0	0.00	5	91.50	94.00	-5	8,111	-0.06%
2024/02/05	1	88.00	0	0.00	87.60	1	8,243	0.01%
2024/01/31	0.5	86.50	0	0.00	87.20	0.5	8,333	0.01%
2024/01/30	5	88.00	0	0.00	87.70	5	8,340	0.06%
2024/01/22	0	0.00	5	89.00	89.60	-5	8,933	-0.06%
2024/01/17	0	0.00	4	86.05	86.50	-4	8,815	-0.05%
2024/01/16	1	83.50	0	0.00	84.30	1	8,651	0.01%
2024/01/10	0	0.00	3	82.20	82.00	-3	8,669	-0.03%
2024/01/09	3	81.50	0	0.00	81.80	3	8,690	0.03%
2024/01/03	0	0.00	1	80.80	80.50	-1	8,673	-0.01%
2023/12/29	0.3	81.00	0	0.00	81.60	0.3	8,620	0.00%
2023/12/28	0.5	82.34	0	0.00	81.40	0.5	8,657	0.01%
2023/12/25	0	0.00	3	82.10	82.50	-3	8,668	-0.03%
2023/12/21	3	82.00	0	0.00	81.90	3	8,493	0.04%
2023/12/20	0	0.00	1	81.70	80.60	-1	8,331	-0.01%
2023/12/19	0.3	80.00	4	82.20	81.20	-3.7	8,153	-0.05%
2023/12/18	0.2	79.75	0	0.00	81.30	0.2	7,981	0.00%
2023/12/15	0	0.00	0.3	81.40	80.20	-0.3	7,837	0.00%
2023/12/14	5.7	83.43	0	0.00	82.90	5.7	7,677	0.07%
2023/12/12	1	83.10	10	83.81	83.30	-9	7,609	-0.12%
2023/12/11	0.1	79.80	0	0.00	80.70	0.1	7,522	0.00%
2023/12/06	0	0.00	3	77.60	78.00	-3	7,417	-0.04%
2023/12/05	2	76.40	2	75.40	77.00	0	7,372	0.00%
2023/12/04	0	0.00	10	74.70	75.00	-10	7,273	-0.14%
2023/12/01	23.3	74.56	13	76.34	73.30	10.3	7,248	0.14%
2023/11/30	0.2	75.70	0	0.00	77.60	0.2	7,090	0.00%
2023/11/29	0	0.00	5	76.50	76.50	-5	6,829	-0.07%
2023/11/28	0	0.00	3	74.70	75.10	-3	6,737	-0.04%
2023/11/24	0	0.00	3	72.10	73.50	-3	6,619	-0.05%
2023/11/23	6	71.57	5	71.40	71.90	1	6,556	0.02%
2023/11/22	5	71.80	0	0.00	72.50	5	6,518	0.08%
2023/11/21	2	71.70	7	71.73	71.70	-5	6,541	-0.08%
2023/11/20	2	70.50	0	0.00	71.40	2	6,492	0.03%
2023/11/16	0.4	69.88	2	69.30	69.60	-1.6	6,275	-0.03%
2023/11/15	0.4	69.38	0	0.00	69.50	0.4	6,226	0.01%
2023/11/10	1	71.70	1	72.00	72.20	0	6,076	0.00%
2023/11/09	0	0.00	1	73.80	73.50	-1	6,113	-0.02%
2023/11/08	0	0.00	0.3	74.30	74.60	-0.3	6,145	0.00%
2023/11/07	2	74.20	1	73.30	74.20	1	6,108	0.02%
2023/11/06	1	73.70	1	73.00	72.90	0	6,111	0.00%
2023/11/02	7	72.94	3	72.23	72.80	4	5,917	0.07%
2023/11/01	1	72.70	0	0.00	74.10	1	5,786	0.02%
2023/10/27	0	0.00	5	69.00	68.80	-5	5,462	-0.09%
2023/10/16	0.1	67.80	1.5	68.03	68.10	-1.4	6,249	-0.02%
2023/10/13	0	0.00	2	66.40	66.50	-2	6,297	-0.03%
2023/10/05	1	61.80	1	61.30	61.50	0	6,219	0.00%
2023/10/03	0	0.00	1	61.60	61.60	-1	6,165	-0.02%
2023/09/28	0	0.00	5	60.50	60.60	-5	6,078	-0.08%
2023/09/27	1	59.50	0	0.00	60.00	1	6,091	0.02%
2023/09/22	0	0.00	0.2	59.30	59.50	-0.2	6,134	0.00%
2023/09/21	1	59.00	1.4	58.90	59.30	-0.4	6,071	-0.01%
2023/09/20	0.6	59.40	0	0.00	59.60	0.6	6,051	0.01%
2023/09/19	1	59.20	0	0.00	59.40	1	5,985	0.02%
2023/09/18	1	59.20	0	0.00	59.50	1	5,945	0.02%
2023/09/15	2	58.65	10	59.60	59.50	-8	5,888	-0.14%
2023/09/13	0.2	56.80	9	57.30	57.40	-8.8	5,760	-0.15%
2023/09/06	1.1	55.76	8	56.28	56.40	-6.9	5,762	-0.12%
2023/09/04	0	0.00	1	54.60	54.80	-1	5,702	-0.02%
2023/08/31	0.1	54.10	6	54.90	54.90	-5.9	5,707	-0.10%
2023/08/29	0.2	53.20	0	0.00	53.80	0.2	5,618	0.00%
2023/08/28	0.1	53.90	0	0.00	54.00	0.1	5,603	0.00%
2023/08/25	0	0.00	2	54.80	54.70	-2	5,735	-0.03%
2023/08/24	2	53.20	0	0.00	53.40	2	5,692	0.04%
2023/08/23	0	0.00	8	55.50	55.50	-8	5,647	-0.14%
2023/08/14	0	0.00	16	51.40	52.00	-16	5,640	-0.28%
2023/08/04	0	0.00	0.2	49.85	49.95	-0.2	5,440	0.00%
2023/08/02	1	49.55	0	0.00	49.95	1	5,402	0.02%
2023/07/31	0	0.00	2	50.10	50.40	-2	5,398	-0.04%
2023/07/28	1.1	50.01	0	0.00	50.30	1.1	5,366	0.02%
2023/07/27	2	49.30	0	0.00	49.80	2	5,239	0.04%
2023/07/26	4	49.40	0	0.00	49.15	4	5,170	0.08%
2023/07/25	29.4	50.26	2	50.25	50.10	27.4	5,066	0.54%
2023/07/24	0.2	56.45	0	0.00	56.80	0.2	4,749	0.00%
2023/07/21	2.4	56.93	4	56.93	57.10	-1.6	4,552	-0.04%
2023/07/20	2.5	58.00	0	0.00	57.70	2.5	4,403	0.06%
2023/07/19	2	57.85	7	57.80	57.80	-5	4,274	-0.12%
2023/07/18	1	57.90	1	58.50	59.00	0	4,157	0.00%
2023/07/17	2	58.10	0	0.00	58.50	2	4,024	0.05%
2023/07/14	0	0.00	10	58.35	58.30	-10	3,995	-0.25%
2023/07/13	1	57.40	0	0.00	57.40	1	3,958	0.03%
2023/07/07	1	55.80	0	0.00	56.10	1	3,881	0.03%
2023/07/06	1.2	56.50	0	0.00	56.60	1.2	3,879	0.03%
2023/07/05	1	56.80	5	56.90	56.90	-4	3,862	-0.10%
2023/07/04	1	56.10	5	55.90	56.20	-4	3,809	-0.11%
2023/06/29	0	54.50	0	0.00	54.80	0	3,706	0.00%
2023/06/26	0	0.00	5	54.90	54.90	-5	3,771	-0.13%
2023/06/21	0.1	54.30	0	0.00	54.80	0.1	3,754	0.00%
2023/06/19	0.1	54.30	0.3	54.70	54.20	-0.2	3,707	-0.01%
2023/06/16	0	0.00	1	54.40	54.70	-1	3,660	-0.03%
2023/06/13	1	54.30	5	54.00	54.40	-4	3,636	-0.11%
2023/06/07	0.1	52.90	0	0.00	53.20	0.1	3,759	0.00%
2023/06/02	0	0.00	5	53.50	53.40	-5	3,842	-0.13%
2023/06/01	0	0.00	2	53.30	53.30	-2	3,831	-0.05%
2023/05/31	1.2	52.48	1	52.60	53.20	0.2	3,822	0.01%
2023/05/30	1	52.70	1.2	52.80	52.80	-0.2	3,682	0.00%
2023/05/29	0	0.00	8	52.93	53.00	-8	3,719	-0.22%
2023/05/24	0.3	51.60	0	0.00	51.80	0.3	3,601	0.01%
2023/05/23	1	52.20	0	0.00	52.20	1	3,534	0.03%
2023/05/22	1	52.10	5	52.50	52.70	-4	3,481	-0.11%
2023/05/19	0	0.00	12	51.93	52.50	-12	3,432	-0.35%
2023/05/18	0	0.00	6	51.08	51.30	-6	3,383	-0.18%
2023/05/17	0	0.00	10	50.70	50.80	-10	3,341	-0.30%
2023/05/08	1	49.95	0	0.00	50.20	1	3,372	0.03%
2023/05/04	1	50.20	0	0.00	50.20	1	3,389	0.03%
2023/05/02	1	50.20	0	0.00	50.30	1	3,431	0.03%
2023/04/27	0	0.00	3	50.30	50.40	-3	3,428	-0.09%
2023/04/25	3	49.95	0	0.00	49.80	3	3,402	0.09%
2023/04/21	0	0.00	2	49.70	49.65	-2	3,412	-0.06%
2023/04/17	2	50.20	0	0.00	50.20	2	3,372	0.06%
2023/04/13	0	0.00	2	50.20	50.00	-2	3,347	-0.06%
2023/04/07	0	0.00	6	50.60	50.40	-6	3,316	-0.18%
2023/04/06	0	0.00	2	50.40	50.30	-2	3,298	-0.06%
2023/03/31	0	0.00	2	50.30	50.20	-2	3,294	-0.06%
2023/03/30	0	0.00	3	50.03	50.00	-3	3,469	-0.09%
2023/03/29	2	49.73	5	49.98	49.80	-3	3,642	-0.08%
2023/03/27	1	48.80	0	0.00	48.70	1	4,032	0.02%
2023/03/22	1	48.80	0	0.00	48.80	1	4,337	0.02%
2023/03/21	1	48.35	0	0.00	48.25	1	4,397	0.02%
2023/03/20	1	48.10	0	0.00	48.10	1	4,414	0.02%
2023/03/14	1	48.45	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%
2023/03/10	6	49.39	0	0.00	49.25	6	4,211	0.14%
2023/03/02	1	48.85	1	49.60	49.60	0	4,266	0.00%
2023/02/24	0	0.00	1	49.55	49.30	-1	4,207	-0.02%
2023/02/20	0	0.00	0.4	49.68	49.45	-0.4	4,297	-0.01%
2023/02/16	0	0.00	1	49.25	49.20	-1	4,371	-0.02%
2023/02/06	0	0.00	1	49.70	49.45	-1	4,363	-0.02%
2023/02/03	0	0.00	1	49.40	49.30	-1	4,317	-0.02%
2023/01/12	2	47.23	0	0.00	47.10	2	4,365	0.05%
2023/01/11	0.4	47.80	16	47.45	47.40	-15.7	4,418	-0.35%
2023/01/03	1	47.75	0	0.00	47.85	1	4,761	0.02%
2022/12/30	15	48.35	2	48.30	48.10	13	4,762	0.27%
2022/12/29	0	0.00	10	48.14	48.25	-10	4,750	-0.21%
2022/12/21	0	0.00	1	47.45	47.30	-1	4,913	-0.02%
2022/12/20	41	47.59	61	47.26	47.30	-20	4,741	-0.42%
2022/12/19	16	47.63	28	48.54	48.75	-12	4,618	-0.26%
2022/12/16	10	46.60	0	0.00	48.45	10	4,426	0.23%
2022/12/15	0	0.00	12	47.60	47.65	-12	4,309	-0.28%
2022/12/09	1	48.50	0	0.00	48.50	1	4,607	0.02%
2022/12/08	0	0.00	2	47.50	47.75	-2	4,615	-0.04%
2022/12/05	5	48.40	0	0.00	48.50	5	4,605	0.11%
2022/12/01	1	48.00	0	0.00	48.40	1	4,668	0.02%
2022/11/25	5	47.20	0	0.00	46.90	5	4,630	0.11%
2022/11/22	0	0.00	9	46.28	46.30	-9	4,612	-0.20%
2022/11/14	0	0.00	9	47.30	47.55	-9	4,551	-0.20%
2022/11/10	0.5	46.25	0	0.00	46.30	0.5	4,561	0.01%
2022/11/09	0	0.00	7	46.24	46.30	-7	4,594	-0.15%
2022/11/08	0	0.00	1	45.56	45.75	-1	4,597	-0.02%
2022/11/04	0	0.00	4	45.10	45.40	-4	4,564	-0.09%
2022/11/02	2	44.50	1	44.45	44.60	1	4,539	0.02%
2022/11/01	1.1	43.95	0	0.00	44.25	1.1	4,539	0.02%
2022/10/27	10	44.26	0	0.00	44.15	10	4,587	0.22%
2022/10/26	12	44.25	0	0.00	44.40	12	4,618	0.26%
2022/10/25	6	44.13	1	44.30	44.25	5	4,645	0.11%
2022/10/18	1	45.25	1	45.55	45.60	0	4,484	0.00%
2022/10/14	12.5	46.14	1	46.20	46.10	11.5	4,470	0.26%
2022/10/12	0	0.00	1.3	46.91	46.90	-1.3	4,644	-0.03%
2022/10/03	0.1	45.60	0	0.00	45.85	0.1	4,897	0.00%
2022/09/30	0.1	46.50	0	0.00	46.45	0.1	4,875	0.00%
2022/09/29	0.1	46.60	0	0.00	47.10	0.1	4,833	0.00%
2022/09/27	0.2	47.00	0	0.00	47.10	0.2	4,713	0.00%
2022/09/23	4	47.85	0	0.00	47.40	4	4,628	0.09%
2022/09/22	3	48.20	0	0.00	48.20	3	4,619	0.06%
2022/09/19	5	49.80	0	0.00	50.00	5	4,355	0.11%
2022/09/16	0.1	50.30	0	0.00	50.10	0.1	4,290	0.00%
2022/09/14	0	0.00	1	51.70	51.50	-1	4,260	-0.02%
2022/09/08	1	50.60	1	51.40	52.30	0	4,634	0.00%
2022/09/07	0.6	50.20	0	0.00	50.40	0.6	4,642	0.01%
2022/09/05	0	0.00	1	50.80	50.70	-1	4,717	-0.02%
2022/09/02	1	51.50	3	51.10	50.90	-2	4,794	-0.04%
2022/09/01	6	50.53	0	0.00	50.70	6	4,844	0.12%
2022/08/29	0	0.00	4	51.00	50.50	-4	5,086	-0.08%
2022/08/26	0	0.00	1	51.00	51.00	-1	5,207	-0.02%
2022/08/19	0.3	50.00	1	49.80	49.90	-0.7	6,057	-0.01%
2022/08/18	1	50.10	1	50.20	49.90	0	6,153	0.00%
2022/08/16	1	51.90	5	52.00	51.70	-4	6,438	-0.06%
2022/08/15	0	0.00	1	51.50	51.30	-1	6,469	-0.02%
2022/08/05	1	50.70	0	0.00	50.70	1	6,713	0.01%
2022/08/04	0	0.00	1	49.50	49.95	-1	6,747	-0.01%
2022/08/02	0	0.00	2	49.90	50.20	-2	6,790	-0.03%
2022/08/01	1	50.80	0	0.00	50.50	1	6,749	0.01%
2022/07/25	0	0.00	2	49.50	49.05	-2	6,645	-0.03%
2022/07/22	2	49.95	0	0.00	49.55	2	6,653	0.03%
2022/07/21	1	49.80	2	49.55	49.70	-1	6,600	-0.02%
2022/07/20	2	48.98	0	0.00	49.10	2	6,538	0.03%
2022/07/19	6.2	48.52	0	0.00	48.60	6.2	6,472	0.10%
2022/07/18	2	51.60	1	52.10	52.80	1	6,297	0.02%
2022/07/15	8.3	51.26	2	51.35	51.80	6.3	6,149	0.10%
2022/07/14	6	52.23	6	52.22	52.10	0	6,075	0.00%
2022/07/12	1.5	51.30	0	0.00	51.50	1.5	5,926	0.02%
2022/07/11	3.2	52.44	1	52.20	52.60	2.2	5,893	0.04%
2022/07/08	1.3	52.58	1	53.00	53.00	0.3	5,908	0.00%
2022/07/07	1.2	51.74	1	52.60	52.30	0.2	5,894	0.00%
2022/07/06	0.2	52.40	0	0.00	51.80	0.2	5,882	0.00%
2022/07/05	0.2	52.70	0	0.00	53.00	0.2	5,896	0.00%
2022/07/04	0.2	53.71	0	0.00	53.50	0.2	5,896	0.00%
2022/07/01	0.4	53.95	0	0.00	53.90	0.4	5,936	0.01%
2022/06/30	0.2	55.04	0	0.00	55.10	0.2	5,925	0.00%
2022/06/29	0.2	55.90	0	0.00	56.00	0.2	5,909	0.00%
2022/06/27	1	56.20	1	56.00	55.80	0	5,916	0.00%
2022/06/21	0	0.00	1	55.60	55.40	-1	5,848	-0.02%
2022/06/20	1.3	55.25	1	55.00	54.40	0.3	5,920	0.01%
2022/06/17	1.5	55.63	0	0.00	56.30	1.5	5,758	0.03%
2022/06/15	1	57.00	3	57.07	56.50	-2	5,680	-0.04%
2022/06/14	1	56.80	1	56.90	56.80	0	5,642	0.00%
2022/06/13	1	56.80	1	57.20	56.80	0	5,604	0.00%
2022/06/10	0	0.00	2	57.30	57.10	-2	5,572	-0.04%
2022/06/09	1	57.00	1	57.40	57.10	0	5,509	0.00%
2022/06/08	1	57.10	1	57.60	57.20	0	5,379	0.00%
2022/06/07	3	57.20	3	57.23	56.90	0	5,333	0.00%
2022/06/06	1	56.10	7	57.33	57.00	-6	5,224	-0.11%
2022/06/02	4	55.95	4	56.23	56.10	0	5,140	0.00%
2022/06/01	0	0.00	9	54.57	55.40	-9	5,120	-0.18%
2022/05/31	2.4	54.07	0	0.00	52.80	2.4	4,955	0.05%
2022/05/30	15.9	55.68	10	55.00	54.40	5.9	4,711	0.13%
2022/05/26	1	56.00	0	0.00	55.90	1	4,473	0.02%
2022/05/25	0	0.00	6	57.02	56.10	-6	4,402	-0.14%
2022/05/24	0	0.00	1	56.80	56.20	-1	4,249	-0.02%
2022/05/23	0	0.00	1	56.10	55.80	-1	4,110	-0.02%
2022/05/20	1	56.30	1	55.90	56.00	0	4,080	0.00%
2022/05/16	0	0.00	1	54.30	54.10	-1	3,938	-0.03%
2022/05/11	5	52.50	0	0.00	52.80	5	4,020	0.12%
2022/05/05	0	0.00	1	54.40	54.40	-1	4,056	-0.02%
2022/04/28	1	53.00	0	0.00	54.20	1	4,209	0.02%
2022/04/27	5	53.30	0	0.00	53.30	5	4,221	0.12%
2022/04/26	0	0.00	13	54.64	54.70	-13	4,232	-0.31%
2022/04/25	1	54.90	0	0.00	54.70	1	4,310	0.02%
2022/04/18	1	56.10	0	0.00	56.00	1	4,653	0.02%
2022/04/15	0	0.00	6	56.27	56.20	-6	4,652	-0.13%
2022/04/14	0	0.00	1	56.40	56.40	-1	4,672	-0.02%
2022/04/13	2	55.80	0	0.00	56.50	2	4,681	0.04%
2022/04/12	1	55.60	0	0.00	55.50	1	4,727	0.02%
2022/04/11	2	55.80	18	55.80	56.00	-16	4,751	-0.34%
2022/04/06	0.2	56.10	0	0.00	56.50	0.2	4,751	0.00%
2022/04/01	6	55.97	0	0.00	56.20	6	4,743	0.13%
2022/03/30	0	0.00	1	56.30	56.40	-1	4,771	-0.02%
2022/03/28	1.1	55.80	0	0.00	56.20	1.1	4,808	0.02%
2022/03/23	3.7	56.62	0	0.00	56.30	3.7	4,912	0.08%
2022/03/22	0.1	57.96	0	0.00	58.20	0.1	4,765	0.00%
2022/03/18	0	0.00	8	58.39	58.50	-8	4,765	-0.17%
2022/03/17	0	0.00	17	57.40	57.30	-17	4,639	-0.37%
2022/03/15	2	56.60	0	0.00	56.40	2	4,629	0.04%
2022/03/14	3	57.20	0	0.00	57.20	3	4,597	0.07%
2022/03/09	5	56.20	0	0.00	56.10	5	4,570	0.11%
2022/03/08	2	55.70	3.7	55.66	55.60	-1.7	4,550	-0.04%
2022/03/07	1	55.90	0	0.00	56.10	1	4,497	0.02%
2022/02/24	0	0.00	1	55.50	55.70	-1	4,479	-0.02%
2022/02/23	0	0.00	10	55.80	56.20	-10	4,419	-0.23%
2022/02/21	0	0.00	1	55.80	55.90	-1	4,442	-0.02%
2022/02/14	0	0.00	2	56.20	55.80	-2	4,485	-0.04%
2022/02/11	0	56.10	6	56.25	56.10	-6	4,438	-0.14%
2022/02/10	1	55.40	2	55.50	55.60	-1	4,358	-0.02%
2022/02/07	0	0.00	1	54.70	55.10	-1	4,275	-0.02%
2022/01/21	0	0.00	2	54.30	54.30	-2	4,133	-0.05%
2022/01/18	0	0.00	3	54.13	54.50	-3	4,028	-0.07%
2022/01/14	0.5	52.90	1	53.50	53.40	-0.5	4,013	-0.01%
2022/01/11	0	0.00	1	53.00	53.20	-1	3,898	-0.03%
2022/01/04	1	51.90	0	0.00	51.90	1	3,756	0.03%
2021/12/29	2.1	52.01	0	0.00	52.50	2.1	3,711	0.06%
2021/12/27	0	0.00	30	51.51	51.90	-30	3,716	-0.81%
2021/12/24	1	51.20	0	0.00	51.20	1	3,706	0.03%
2021/12/22	0	0.00	5	50.60	50.70	-5	3,689	-0.14%
2021/12/20	2	50.60	0	0.00	50.60	2	3,608	0.06%
2021/12/17	0	0.00	1	50.70	50.80	-1	3,575	-0.03%
2021/12/16	1	50.40	0	0.00	50.60	1	3,487	0.03%
2021/12/15	1	50.30	2	50.40	50.50	-1	3,506	-0.03%
2021/12/14	1	50.40	0	0.00	50.50	1	3,531	0.03%
2021/12/13	0	0.00	1	50.70	50.60	-1	3,523	-0.03%
2021/12/08	0	0.00	1	50.70	50.20	-1	3,497	-0.03%
2021/12/07	0	0.00	2	50.30	50.30	-2	3,492	-0.06%
2021/11/29	5	50.00	0	0.00	49.95	5	3,298	0.15%
2021/11/26	3	50.17	0	0.00	50.00	3	3,292	0.09%
2021/11/24	4	50.55	5	50.50	50.50	-1	3,289	-0.03%
2021/11/18	4	50.15	0	0.00	50.10	4	3,273	0.12%
2021/11/17	37.2	50.52	0	0.00	50.50	37.2	3,221	1.15%
2021/11/15	10	52.20	1	52.10	52.00	9	3,180	0.28%
2021/11/12	1	51.90	0	0.00	52.10	1	3,240	0.03%
2021/11/11	1	52.00	0	0.00	52.10	1	3,309	0.03%
2021/11/10	3	51.83	0	0.00	52.20	3	3,420	0.09%
2021/11/08	1	52.10	0	0.00	52.10	1	3,634	0.03%
2021/11/05	0	0.00	3	51.70	52.10	-3	4,046	-0.07%
2021/10/21	0	0.00	2	50.40	50.40	-2	4,493	-0.04%
2021/10/14	0	0.00	61	49.14	49.30	-61	4,493	-1.36%
2021/10/13	1	48.80	0	0.00	48.95	1	4,577	0.02%
2021/10/06	1	47.40	0	0.00	47.25	1	4,777	0.02%
2021/10/04	0	47.90	0	0.00	47.55	0	4,957	0.00%
2021/09/29	1	48.30	0	0.00	48.20	1	5,937	0.02%
2021/09/23	0	0.00	2	48.55	48.35	-2	6,726	-0.03%
2021/09/14	0	0.00	2	48.85	48.30	-2	6,743	-0.03%
2021/09/10	2	48.30	0	0.00	48.40	2	6,835	0.03%
2021/09/02	3	48.05	0	0.00	47.70	3	6,969	0.04%
2021/09/01	1	47.95	0	0.00	48.10	1	6,957	0.01%
2021/08/30	0	0.00	1	48.05	48.30	-1	6,936	-0.01%
2021/08/26	0	0.00	1	47.65	47.50	-1	6,929	-0.01%
2021/08/19	1	47.05	0	0.00	47.10	1	7,091	0.01%
2021/08/17	1	47.50	0	0.00	47.60	1	6,988	0.01%
2021/08/16	0.4	47.11	0	0.00	47.40	0.4	6,916	0.01%
2021/08/13	1.1	47.83	2	48.05	47.90	-0.9	6,827	-0.01%
2021/08/12	4.5	48.26	1	47.70	48.35	3.5	6,804	0.05%
2021/08/11	50.4	49.62	0	0.00	48.85	50.4	6,673	0.76%
2021/08/09	0	0.00	25	55.80	55.40	-25	6,181	-0.40%
2021/08/06	25	55.78	0	0.00	55.60	25	6,101	0.41%
2021/08/05	1	56.00	1	56.20	56.20	0	6,078	0.00%
2021/08/04	0	0.00	13	55.10	55.50	-13	6,119	-0.21%
2021/08/03	13	54.76	0	0.00	55.10	13	6,142	0.21%
2021/07/30	5	54.60	0	0.00	54.60	5	6,060	0.08%
2021/07/26	10	54.90	6	54.80	54.80	4	6,156	0.06%
2021/07/23	0	0.00	2	54.80	55.00	-2	6,184	-0.03%
2021/07/22	1	54.60	1	54.40	54.60	0	6,164	0.00%
2021/07/20	0	0.00	2	54.80	54.80	-2	6,137	-0.03%
2021/07/16	3	54.27	0	0.00	54.40	3	6,090	0.05%
2021/07/15	0	0.00	5	54.00	54.10	-5	6,054	-0.08%
2021/07/14	6	53.60	0	0.00	54.10	6	5,979	0.10%
2021/07/13	0.5	54.24	5	54.20	54.20	-4.5	5,909	-0.08%
2021/07/12	2	55.35	0	0.00	55.00	2	5,810	0.03%
2021/07/09	6	55.47	0	0.00	55.40	6	5,715	0.10%
2021/07/08	3	56.90	3	56.27	56.40	0	5,625	0.00%
2021/07/07	15	56.45	11	56.85	55.80	4	5,586	0.07%
2021/07/06	40	58.50	27.9	57.82	57.00	12.1	5,419	0.22%
2021/07/05	4	57.70	5	57.70	57.70	-1	4,804	-0.02%
2021/07/02	2	52.70	0	0.00	52.50	2	4,266	0.05%
2021/07/01	2	51.20	0	0.00	51.10	2	4,058	0.05%
2021/06/23	5	50.12	0	0.00	50.40	5	4,105	0.12%
2021/06/22	0	0.00	1	51.00	50.50	-1	4,089	-0.02%
2021/06/21	2	49.73	0	0.00	50.20	2	4,041	0.05%
2021/06/07	1	50.80	0	0.00	51.00	1	4,101	0.02%
2021/06/04	0	0.00	2	51.00	51.30	-2	4,082	-0.05%
2021/06/03	5	51.10	0	0.00	51.30	5	4,097	0.12%
2021/06/02	0	0.00	5	51.50	51.80	-5	4,113	-0.12%
2021/05/18	4	48.23	4	48.70	49.20	0	4,190	0.00%
2021/05/17	0	0.00	3	46.90	47.45	-3	4,212	-0.07%
2021/05/14	0	0.00	3	48.75	48.35	-3	4,164	-0.07%
2021/05/12	3	47.13	0	0.00	47.50	3	4,096	0.07%
2021/05/11	4	50.30	0	0.00	49.20	4	4,026	0.10%
2021/05/07	0	0.00	9	50.40	50.90	-9	4,013	-0.22%
2021/05/05	5	50.30	1	50.10	50.00	4	4,033	0.10%
2021/05/04	1	49.55	0	0.00	49.65	1	4,141	0.02%
2021/05/03	1	51.00	0	0.00	50.30	1	4,201	0.02%
2021/04/29	5	51.38	6	51.82	51.50	-1	4,184	-0.02%
2021/04/28	2	51.35	0	0.00	51.60	2	4,174	0.05%
2021/04/27	0	0.00	1	50.20	50.20	-1	4,191	-0.02%
2021/04/21	3	49.10	0	0.00	49.00	3	4,213	0.07%
2021/04/20	0	0.00	3	48.15	48.55	-3	4,224	-0.07%
2021/04/16	0	0.00	1	47.65	47.80	-1	4,303	-0.02%
2021/04/15	0	0.00	2	47.40	47.55	-2	4,347	-0.05%
2021/04/12	0	0.00	9	47.06	47.05	-9	4,394	-0.20%
2021/04/09	2	47.70	8	47.07	46.95	-6	4,361	-0.14%
2021/04/07	0	0.00	1	49.50	49.60	-1	4,227	-0.02%
2021/04/01	0	0.00	5	49.10	48.80	-5	4,201	-0.12%
2021/03/31	3	48.73	0	0.00	48.80	3	4,187	0.07%
2021/03/30	0	0.00	12	48.63	48.75	-12	4,141	-0.29%
2021/03/29	1	48.05	8.8	48.11	48.25	-7.8	4,161	-0.19%
2021/03/26	0	0.00	1	48.15	47.95	-1	4,136	-0.02%
2021/03/24	0	0.00	2	47.65	47.80	-2	4,144	-0.05%
2021/03/19	0	0.00	0.5	47.50	47.65	-0.5	4,178	-0.01%
2021/03/16	1	47.00	0	0.00	47.15	1	4,130	0.02%
2021/03/15	0.5	46.40	5	46.70	46.60	-4.5	4,179	-0.11%
2021/03/12	0	0.00	10	45.65	45.70	-10	4,183	-0.24%
2021/03/09	0	0.00	1	45.00	45.00	-1	4,402	-0.02%
2021/03/02	0	0.00	2	46.10	45.90	-2	5,204	-0.04%
2021/02/26	3	45.42	3	45.38	45.35	0	5,188	0.00%
2021/02/25	1	45.35	1	45.40	45.50	0	5,131	0.00%
2021/02/24	4	45.10	0	0.00	45.05	4	5,126	0.08%
2021/02/23	0	44.70	0	0.00	45.05	0	5,111	0.00%
2021/02/18	10	44.55	0	0.00	44.45	10	5,068	0.20%
2021/01/28	5	43.70	0	0.00	44.10	5	4,965	0.10%
2021/01/26	2	45.25	2	44.85	44.70	0	4,896	0.00%
2021/01/25	0	0.00	8	44.66	45.60	-8	4,766	-0.17%
2021/01/22	0	0.00	12	43.10	43.45	-12	4,655	-0.26%
2021/01/20	0	0.00	2	42.90	42.80	-2	4,669	-0.04%
2021/01/19	1	43.70	2	43.43	43.30	-1	4,594	-0.02%
2021/01/18	0	0.00	2	43.35	43.45	-2	4,567	-0.04%
2021/01/13	14	43.79	0	0.00	43.60	14	4,567	0.31%
2021/01/11	0	0.00	1	43.55	43.85	-1	4,468	-0.02%
2021/01/07	0	0.00	4	43.00	43.30	-4	4,364	-0.09%
2021/01/05	0	0.00	2	42.65	42.90	-2	4,262	-0.05%
2020/12/31	0	0.00	1	42.75	42.90	-1	4,239	-0.02%
2020/12/22	0	0.00	1	42.00	42.00	-1	4,268	-0.02%
2020/12/21	0	0.00	1	42.20	42.45	-1	4,374	-0.02%
2020/12/18	0	0.00	6	42.18	42.15	-6	4,440	-0.14%
2020/12/17	4	42.35	0	0.00	42.30	4	4,440	0.09%
2020/12/16	0	0.00	22	42.50	42.80	-22	4,477	-0.49%
2020/12/15	3	42.30	0	0.00	42.05	3	4,452	0.07%
2020/12/09	0	0.00	1	42.40	42.15	-1	4,362	-0.02%
2020/12/08	0	0.00	1	42.00	42.05	-1	4,289	-0.02%
2020/12/04	0	0.00	2	41.63	41.75	-2	4,172	-0.05%
2020/12/03	1	41.15	0	0.00	41.30	1	4,112	0.02%
2020/12/02	1	41.25	0	0.00	41.60	1	4,056	0.02%
2020/12/01	0.4	41.80	4	42.05	41.80	-3.6	3,975	-0.09%
2020/11/30	7	41.14	16	41.91	42.65	-9	3,794	-0.24%
2020/11/27	1	40.55	7	40.59	40.65	-6	3,365	-0.18%
2020/11/26	13	40.05	0	0.00	40.35	13	3,292	0.39%
2020/11/25	1	40.00	4	40.00	40.00	-3	3,288	-0.09%
2020/11/24	3	40.15	0	0.00	40.10	3	3,236	0.09%
2020/11/19	1	40.30	0	0.00	40.30	1	3,208	0.03%
2020/11/17	0	0.00	6	40.65	40.35	-6	3,212	-0.19%
2020/11/16	1	40.30	0	0.00	40.30	1	3,259	0.03%
2020/11/11	0	0.00	3	40.25	40.25	-3	3,291	-0.09%
2020/11/09	0	0.00	1	39.70	39.80	-1	3,261	-0.03%
2020/11/03	0	0.00	4	39.19	39.10	-4	3,360	-0.12%
2020/11/02	0	0.00	20	39.00	38.85	-20	3,375	-0.59%
2020/10/28	0	0.00	2	39.60	39.65	-2	3,482	-0.06%
2020/10/23	4	39.20	0	0.00	39.20	4	3,879	0.10%
2020/10/20	1	39.05	0	0.00	39.15	1	4,120	0.02%
2020/10/15	1	39.45	0	0.00	39.30	1	4,416	0.02%
2020/09/30	1	38.85	4	38.90	38.90	-3	4,992	-0.06%
2020/09/28	4	38.59	0	0.00	38.60	4	5,062	0.08%
2020/09/24	2	37.90	0	0.00	37.75	2	5,022	0.04%
2020/09/23	2	38.28	0	0.00	38.55	2	4,941	0.04%
2020/09/22	0	0.00	1	38.75	38.75	-1	4,864	-0.02%
2020/09/21	2	39.45	0	0.00	39.15	2	4,844	0.04%
2020/09/18	1	39.80	20	39.75	39.80	-19	4,845	-0.39%
2020/09/15	3	39.85	0	0.00	39.95	3	4,831	0.06%
2020/09/14	3	40.05	0	0.00	39.95	3	4,906	0.06%
2020/09/10	3	40.00	0	0.00	40.15	3	4,911	0.06%
2020/09/09	20	40.00	0	0.00	40.30	20	4,927	0.41%
2020/09/08	1	39.95	0	0.00	40.00	1	4,956	0.02%
2020/09/07	0	0.00	0.5	40.10	40.10	-0.5	4,969	-0.01%
2020/09/04	11	40.03	0	0.00	40.40	11	4,988	0.22%
2020/09/01	2	40.35	0	0.00	40.35	2	5,006	0.04%
2020/08/31	0	0.00	1	41.60	41.10	-1	5,000	-0.02%
2020/08/28	0	0.00	1	41.35	41.45	-1	4,933	-0.02%
2020/08/27	1	41.10	0	0.00	41.50	1	4,963	0.02%
2020/08/25	21	41.50	1	41.70	41.50	20	4,974	0.40%
2020/08/24	0	0.00	6	40.95	41.00	-6	5,052	-0.12%
2020/08/21	6	40.20	0	0.00	40.30	6	5,056	0.12%
2020/08/20	7	39.94	0	0.00	40.10	7	5,022	0.14%
2020/08/19	3	41.25	5	41.43	41.00	-2	4,971	-0.04%
2020/08/11	0	0.00	2	40.45	40.35	-2	4,835	-0.04%
2020/08/06	0	0.00	1	40.10	40.25	-1	4,828	-0.02%
2020/08/05	4	39.93	0	0.00	40.25	4	4,817	0.08%
2020/07/31	35	39.90	0	0.00	39.90	35	4,649	0.75%
2020/07/30	7.7	43.35	2	43.20	43.50	5.7	4,432	0.13%
2020/07/29	0	0.00	4	43.25	43.60	-4	4,338	-0.09%
2020/07/28	1	43.30	2	43.45	43.60	-1	4,249	-0.02%
2020/07/27	5	44.54	0	0.00	44.25	5	4,148	0.12%
2020/07/24	1	44.10	1	44.35	44.50	0	4,044	0.00%
2020/07/23	1	44.40	2	44.38	44.50	-1	3,914	-0.03%
2020/07/22	0	0.00	10	44.45	44.50	-10	3,816	-0.26%
2020/07/21	0	0.00	22	44.18	44.15	-22	3,705	-0.59%
2020/07/17	0	0.00	26	43.48	43.25	-26	3,515	-0.74%
2020/07/16	0	0.00	1	42.15	42.30	-1	3,368	-0.03%
2020/07/14	0	0.00	5	41.85	41.90	-5	3,270	-0.15%
2020/07/13	0	0.00	1	41.90	41.80	-1	3,244	-0.03%
2020/07/10	3	41.20	0	0.00	41.45	3	3,202	0.09%
2020/07/08	0	0.00	1	41.00	41.15	-1	3,131	-0.03%
2020/07/07	1	40.85	2	40.85	41.15	-1	3,088	-0.03%
2020/07/06	0	0.00	2	40.90	41.15	-2	3,055	-0.07%
2020/07/03	0	0.00	1	40.85	40.80	-1	3,017	-0.03%
2020/07/02	1	40.25	0	0.00	40.55	1	2,996	0.03%
2020/07/01	0	0.00	1	39.80	39.85	-1	2,986	-0.03%
2020/06/30	0	0.00	1	39.50	39.25	-1	2,976	-0.03%
2020/06/29	6	38.95	0	0.00	39.10	6	2,968	0.20%
2020/06/22	1	39.10	0	0.00	39.10	1	2,951	0.03%
2020/06/19	1	38.80	0	0.00	38.80	1	2,985	0.03%
2020/06/16	2	39.20	0	0.00	39.00	2	3,001	0.07%
2020/06/15	11	38.93	0	0.00	38.80	11	3,126	0.35%
2020/06/04	4	40.15	1	40.15	40.30	3	3,454	0.09%
2020/06/03	0	0.00	1	40.25	40.25	-1	3,489	-0.03%
2020/05/22	2	38.83	1	39.00	38.60	1	3,543	0.03%
2020/05/15	0	0.00	1	39.25	38.95	-1	3,613	-0.03%
2020/05/14	1	39.25	2	39.35	39.05	-1	3,608	-0.03%
2020/05/13	0	0.00	1	39.40	39.25	-1	3,587	-0.03%
2020/05/11	0	0.00	5	38.95	38.80	-5	3,601	-0.14%
2020/05/04	5	37.85	0	0.00	38.00	5	3,603	0.14%
2020/04/29	1	38.55	5	38.60	38.65	-4	3,619	-0.11%
2020/04/27	0	0.00	1	38.00	37.90	-1	3,764	-0.03%
2020/04/24	2	37.20	0	0.00	37.30	2	3,754	0.05%
2020/04/23	0	37.35	0	0.00	37.50	0	3,754	0.00%
2020/04/16	1	36.90	0	0.00	37.10	1	3,709	0.03%
2020/04/15	1	37.45	0	0.00	37.45	1	3,713	0.03%
2020/04/08	7.4	36.14	0	0.00	36.35	7.4	3,780	0.20%
2020/04/06	0	0.00	1	35.90	36.20	-1	3,737	-0.03%
2020/03/30	1	34.70	0	0.00	34.90	1	3,647	0.03%
2020/03/26	1	35.35	0	0.00	35.80	1	3,664	0.03%
2020/03/25	0	0.00	1	34.80	34.65	-1	3,681	-0.03%
2020/03/20	0	0.00	2	32.60	33.25	-2	3,645	-0.05%
2020/03/19	1	33.50	0	0.00	31.45	1	3,558	0.03%
2020/03/17	0	0.00	4	35.40	35.10	-4	3,354	-0.12%
2020/03/10	0	0.00	2	38.10	38.30	-2	2,889	-0.07%
2020/03/09	1	38.30	5	38.55	38.30	-4	2,872	-0.14%
2020/03/06	0	0.00	1	39.05	39.05	-1	2,824	-0.04%
2020/02/11	0	0.00	5	38.55	38.55	-5	3,224	-0.16%
2020/02/07	2	38.30	0	0.00	38.10	2	3,241	0.06%
2020/02/06	0	0.00	3	38.50	38.40	-3	3,268	-0.09%
2020/02/05	0.1	38.05	0	0.00	38.05	0.1	3,276	0.00%
2020/01/30	1	38.05	0	0.00	37.95	1	3,303	0.03%
2020/01/17	0	0.00	10	39.00	39.05	-10	3,278	-0.30%
2020/01/16	29	38.83	10	39.10	39.05	19	3,316	0.57%
2020/01/15	1	38.70	0	0.00	38.60	1	3,330	0.03%
2020/01/09	1	37.95	0	0.00	37.95	1	3,478	0.03%
2020/01/03	0	0.00	1	39.10	39.15	-1	3,618	-0.03%
2019/12/18	1	38.80	0	0.00	39.05	1	3,732	0.03%
2019/12/16	1	38.60	0	0.00	38.60	1	3,654	0.03%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/09	0	0.00	1	38.15	38.20	-1	3,642	-0.03%
2019/12/04	1	37.75	0	0.00	37.70	1	3,643	0.03%
2019/12/03	5	37.80	0	0.00	37.75	5	3,606	0.14%
2019/12/02	2	37.95	2	37.90	37.85	0	3,601	0.00%
2019/11/26	0	0.00	2	38.05	37.75	-2	3,604	-0.06%
2019/11/19	15	38.15	0	0.00	38.30	15	3,290	0.46%
2019/11/15	5	38.40	0	0.00	38.25	5	3,432	0.15%
2019/11/14	60	38.27	6	38.47	38.50	54	3,474	1.55%
2019/11/13	2	39.38	10	39.48	39.00	-8	3,496	-0.23%
2019/11/11	0	0.00	1	38.30	38.30	-1	3,323	-0.03%
2019/11/05	1	38.50	3	38.28	38.45	-2	3,330	-0.06%
2019/10/30	0	0.00	1	38.20	38.40	-1	3,311	-0.03%
2019/10/25	0	0.00	1	37.90	38.20	-1	3,219	-0.03%
2019/10/24	2	38.05	0	0.00	37.90	2	3,173	0.06%
2019/10/22	1	37.45	0	0.00	37.25	1	3,087	0.03%
2019/10/21	1	37.30	0	0.00	37.25	1	3,045	0.03%
2019/10/08	0	0.00	1	37.25	37.50	-1	2,706	-0.04%
2019/09/26	0	0.00	5	38.40	38.35	-5	2,538	-0.20%
2019/09/25	7	38.47	1	38.50	38.65	6	2,520	0.24%
2019/09/23	5	39.30	0	0.00	39.20	5	2,449	0.20%
2019/09/20	2	39.45	1	39.45	39.55	1	2,494	0.04%
2019/09/19	1	39.40	1	39.45	39.50	0	2,472	0.00%
2019/09/18	0.8	39.80	0	0.00	39.85	0.8	2,479	0.03%
2019/09/10	0	0.00	1	39.45	39.50	-1	2,531	-0.04%
2019/09/05	1	39.05	0	0.00	39.35	1	2,540	0.04%
2019/09/03	3	38.90	0	0.00	38.90	3	2,568	0.12%
2019/09/02	2	39.25	0	0.00	39.20	2	2,573	0.08%
2019/08/26	5	38.00	0	0.00	37.90	5	2,587	0.19%
2019/08/23	0	0.00	1	38.30	38.50	-1	2,586	-0.04%
2019/08/20	1	38.05	0	0.00	38.30	1	2,684	0.04%
2019/08/19	4	40.45	0	0.00	40.20	4	2,599	0.15%
2019/08/15	3	39.90	0	0.00	39.75	3	2,473	0.12%
2019/08/13	0	0.00	3	40.38	40.35	-3	2,366	-0.13%
2019/08/12	0.4	40.85	0	0.00	40.65	0.4	2,350	0.02%
2019/08/07	1	40.65	0	0.00	40.65	1	2,334	0.04%
2019/08/02	0	0.00	2	41.15	40.60	-2	2,391	-0.08%
2019/07/30	0	0.00	1	41.55	41.50	-1	2,463	-0.04%
2019/07/25	1	41.40	0	0.00	41.40	1	2,574	0.04%
2019/07/15	1	41.45	0	0.00	41.50	1	2,553	0.04%
2019/07/08	0	0.00	2	41.00	41.05	-2	2,538	-0.08%
2019/07/05	0	0.00	1	41.10	41.20	-1	2,542	-0.04%
2019/07/01	0	0.00	1	40.65	40.40	-1	2,604	-0.04%
2019/06/28	2	40.43	3	40.20	40.35	-1	2,590	-0.04%
2019/06/26	0	0.00	1	40.35	40.40	-1	2,588	-0.04%
2019/06/25	1.2	39.96	0	0.00	39.95	1.2	2,583	0.05%
2019/06/21	2	40.40	0	0.00	40.20	2	2,584	0.08%
2019/06/20	2	40.70	0	0.00	40.40	2	2,560	0.08%
2019/06/19	0	0.00	4	40.19	40.60	-4	2,543	-0.16%
2019/06/18	0	0.00	3	39.70	39.90	-3	2,507	-0.12%
2019/06/17	3	39.72	1	39.85	39.30	2	2,504	0.08%
2019/06/13	0.2	39.45	1	39.45	39.65	-0.8	2,532	-0.03%
2019/06/12	2	39.70	0	0.00	39.35	2	2,561	0.08%
2019/06/05	0	0.00	4	39.10	38.95	-4	2,549	-0.16%
2019/05/24	1	38.40	0	0.00	38.45	1	2,633	0.04%
2019/05/23	1	38.80	1	38.70	38.50	0	2,633	0.00%
2019/05/20	1	39.05	0	0.00	39.15	1	2,629	0.04%
2019/05/13	3	39.60	0	0.00	39.60	3	2,599	0.12%
2019/05/09	1	39.80	0	0.00	40.15	1	2,540	0.04%
2019/05/08	1	40.10	0	0.00	40.30	1	2,476	0.04%
2019/05/07	8	40.48	0	0.00	40.45	8	2,441	0.33%
2019/05/06	0	0.00	1	40.25	40.70	-1	2,413	-0.04%
2019/05/02	1	41.45	1	41.40	41.35	0	2,357	0.00%
2019/04/30	1	40.55	0	0.00	40.75	1	2,306	0.04%
2019/04/29	0.2	40.70	0	0.00	40.90	0.2	2,293	0.01%
2019/04/26	1	40.25	42	40.30	40.45	-41	2,297	-1.78%
2019/04/19	1	40.20	0	0.00	40.40	1	2,333	0.04%
2019/04/18	1	40.45	0	0.00	40.15	1	2,345	0.04%
2019/04/12	0	40.30	0	0.00	40.50	0	2,449	0.00%
2019/04/01	0	0.00	2	40.50	40.70	-2	2,412	-0.08%
2019/03/27	0	0.00	1	40.20	40.30	-1	2,401	-0.04%
2019/03/15	0	0.00	7	39.44	39.50	-7	2,503	-0.28%
2019/03/13	0	0.00	1	39.00	39.00	-1	2,499	-0.04%
2019/03/08	0	0.00	2	38.45	38.80	-2	2,577	-0.08%
2019/03/07	1	38.75	0	0.00	38.70	1	2,649	0.04%
2019/03/06	2	38.90	0	0.00	39.15	2	2,605	0.08%
2019/03/05	3	38.78	0	0.00	38.80	3	2,607	0.12%
2019/03/04	2	39.10	0	0.00	39.20	2	2,580	0.08%
2019/02/26	1	39.70	0	0.00	39.65	1	2,455	0.04%
2019/02/25	1	39.55	0	0.00	39.60	1	2,420	0.04%
2019/02/19	0	0.00	0.4	38.80	39.00	-0.4	2,418	-0.02%
2019/02/12	0	38.50	0	0.00	38.60	0	2,553	0.00%
2019/02/11	0	38.50	0	0.00	38.50	0	2,543	0.00%
2019/01/30	0	0.00	1	38.95	38.95	-1	2,554	-0.04%
2019/01/29	0	38.85	0	0.00	39.00	0	2,583	0.00%
2019/01/28	0	0.00	6	38.95	39.00	-6	2,603	-0.23%
2019/01/21	0	38.15	1	38.25	38.15	-1	2,711	-0.04%
2019/01/17	0	0.00	3	37.95	37.95	-3	2,750	-0.11%
2019/01/16	2	38.00	0	0.00	38.10	2	2,754	0.07%
2019/01/11	1	38.30	0	0.00	38.15	1	2,845	0.04%
2019/01/10	1	37.90	0	0.00	38.00	1	2,843	0.04%
2019/01/07	0	0.00	10	37.35	37.40	-10	2,866	-0.35%
2019/01/03	2	36.95	0	0.00	36.95	2	3,148	0.06%
2019/01/02	2	37.00	0	0.00	37.00	2	3,190	0.06%
2018/12/27	12	37.06	8	36.94	36.70	4	3,306	0.12%
2018/12/26	1	36.65	0	0.00	36.75	1	3,367	0.03%
2018/12/10	0	0.00	1	36.50	36.55	-1	3,841	-0.03%
2018/11/29	0	0.00	1	37.70	37.65	-1	3,806	-0.03%
2018/11/16	1	36.90	0	0.00	37.05	1	4,079	0.02%
2018/11/14	0	0.00	6	36.52	37.10	-6	4,127	-0.15%
2018/11/09	6	35.83	0	0.00	35.80	6	4,190	0.14%
2018/11/07	5	36.58	0	0.00	36.75	5	4,211	0.12%
2018/11/05	2	36.88	0	0.00	37.35	2	4,204	0.05%
2018/11/02	1	37.45	0	0.00	37.70	1	4,218	0.02%
2018/11/01	0.1	37.45	1	37.20	37.45	-0.9	4,308	-0.02%
2018/10/31	0	0.00	1.2	36.75	36.75	-1.2	4,292	-0.03%
2018/10/29	1	35.60	2	35.65	35.60	-1	4,332	-0.02%
2018/10/25	1	35.90	0	0.00	35.80	1	4,490	0.02%
2018/10/23	1	36.55	0	0.00	36.70	1	4,525	0.02%
2018/10/19	0	0.00	66	37.00	37.05	-66	4,559	-1.45%
2018/10/17	5	37.30	0	0.00	37.35	5	4,588	0.11%
2018/10/04	30	38.53	0	0.00	38.85	30	4,357	0.69%
2018/10/03	18	39.38	0	0.00	39.10	18	4,315	0.42%
2018/10/02	44	39.84	0	0.00	39.75	44	4,298	1.02%
2018/09/13	1	37.60	0	0.00	37.50	1	4,548	0.02%
2018/09/03	7	38.72	0	0.00	38.75	7	4,697	0.15%
2018/08/23	1	38.05	0	0.00	38.10	1	4,990	0.02%
2018/08/10	0	0.00	1	40.55	40.50	-1	4,972	-0.02%
2018/08/08	4	40.74	3	40.75	40.90	1	5,104	0.02%
2018/08/07	3	40.25	0	0.00	40.20	3	5,152	0.06%
2018/07/24	5	43.64	2	43.63	43.65	3	5,344	0.06%
2018/07/16	2	44.00	0	0.00	43.95	2	5,170	0.04%
2018/07/12	0	0.00	4	43.38	43.80	-4	5,189	-0.08%
2018/07/03	0	0.00	48	43.01	42.90	-48	5,090	-0.94%
2018/06/26	0	0.00	2	43.70	43.90	-2	4,874	-0.04%
2018/06/22	0	0.00	1	43.85	43.85	-1	4,705	-0.02%
2018/06/20	2	42.95	0	0.00	43.55	2	4,627	0.04%
2018/06/08	2	43.60	0	0.00	43.55	2	4,333	0.05%
2018/06/06	1	43.80	3	44.00	44.30	-2	4,301	-0.05%
2018/06/04	0	0.00	1	43.85	43.85	-1	4,222	-0.02%
2018/06/01	3	43.05	0	0.00	43.00	3	4,115	0.07%
2018/05/31	0	0.00	3	43.50	43.50	-3	4,080	-0.07%
2018/05/30	0	0.00	1	42.95	42.80	-1	3,947	-0.03%
2018/05/24	0	0.00	2	42.70	42.80	-2	4,077	-0.05%
2018/05/22	4	42.80	0	0.00	42.80	4	4,110	0.10%
2018/05/21	0	0.00	5	42.80	42.80	-5	4,195	-0.12%
2018/05/18	0	0.00	9	42.46	42.50	-9	4,244	-0.21%
2018/05/16	0	0.00	66	42.35	42.50	-66	4,500	-1.47%
2018/05/15	2	41.95	0	0.00	42.00	2	4,478	0.04%
2018/05/14	4	41.79	0	0.00	41.75	4	4,591	0.09%
2018/04/30	2	39.98	0	0.00	40.05	2	4,422	0.05%
2018/04/26	2	38.83	0	0.00	38.80	2	4,443	0.05%
2018/04/25	0	0.00	0	38.80	38.80	0	4,458	0.00%
2018/04/24	2	39.00	4	39.30	39.60	-2	4,404	-0.05%
2018/04/20	0	0.00	4	39.85	40.00	-4	4,411	-0.09%
2018/04/17	1	39.05	0	0.00	39.40	1	4,356	0.02%
2018/04/13	0	39.40	3	39.35	39.40	-3	4,367	-0.07%
2018/04/12	3	38.95	0	0.00	39.35	3	4,377	0.07%
2018/04/11	3	39.10	1	39.05	39.15	2	4,349	0.05%
2018/03/31	0	38.30	0	0.00	38.30	0	4,283	0.00%
2018/03/30	1	38.35	0	0.00	38.30	1	4,294	0.02%
2018/03/28	0	0.00	1	37.75	37.70	-1	4,201	-0.02%
2018/03/23	4	37.40	0	0.00	37.65	4	4,201	0.10%
2018/03/19	1	37.90	0	0.00	37.95	1	4,348	0.02%
2018/03/13	6	37.45	0	0.00	37.75	6	4,280	0.14%
2018/03/12	1	37.55	0	0.00	37.50	1	4,297	0.02%
2018/03/07	14	36.90	2.6	36.95	36.95	11.4	4,383	0.26%
2018/03/05	130	37.07	0.1	36.95	36.80	129.9	4,529	2.87%	大買/鉅額交易
2018/02/26	1	37.40	0	0.00	37.30	1	4,403	0.02%
2018/02/21	2	36.30	0	0.00	36.70	2	4,342	0.05%
2018/02/07	1	37.30	0	0.00	37.00	1	3,802	0.03%
2018/02/06	1	36.90	0	0.00	36.70	1	3,695	0.03%
2018/01/30	2	39.70	0	0.00	39.80	2	3,267	0.06%
2018/01/23	2	39.60	0	0.00	39.70	2	3,212	0.06%
2018/01/19	1	40.00	0	0.00	40.20	1	3,146	0.03%
2018/01/18	0	0.00	3	40.45	40.35	-3	3,094	-0.10%
2018/01/17	0	0.00	4	40.20	40.35	-4	3,099	-0.13%
2018/01/11	3	39.80	0	0.00	39.80	3	3,105	0.10%
2018/01/09	2	40.00	1	40.40	40.05	1	3,113	0.03%