大聯大 (3702)-兆豐-高雄券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
91.8
漲跌
▲2.1
漲幅
+2.34%
成交量
5,781張
產業
上市電子通路類股
901人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大聯大 (3702)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	19	91.42	91.80	-19	9,914	-0.19%
2024/05/02	3	88.47	5	90.12	89.70	-2	9,879	-0.02%
2024/04/30	0	0.00	2	88.30	88.30	-2	9,896	-0.02%
2024/04/29	0	0.00	1.1	86.28	86.60	-1.1	9,887	-0.01%
2024/04/26	1.1	85.23	1.9	86.26	85.10	-0.8	9,937	-0.01%
2024/04/25	12	85.11	1	85.00	84.80	11	9,925	0.11%
2024/04/23	9.1	85.10	0	0.00	85.10	9.1	10,190	0.09%
2024/04/22	0	0.00	3	88.93	86.70	-3	10,214	-0.03%
2024/04/19	3	88.15	0.1	89.37	88.70	3	10,163	0.03%
2024/04/18	11	89.90	0	0.00	89.30	11	9,968	0.11%
2024/04/17	0	0.00	6	91.48	92.40	-6	9,978	-0.06%
2024/04/16	10	89.51	0	0.00	89.60	10	9,949	0.10%
2024/04/15	0	0.00	9	90.96	91.10	-9	9,846	-0.09%
2024/04/11	0	0.00	1	90.30	91.00	-1	9,853	-0.01%
2024/04/10	2	90.55	6	90.58	89.90	-4	9,862	-0.04%
2024/04/09	5	89.64	0	0.00	89.70	5	9,885	0.05%
2024/04/08	2	89.65	2	89.70	89.90	0	9,939	0.00%
2024/04/03	3	91.97	0.1	92.10	91.70	2.9	9,835	0.03%
2024/04/02	0	0.00	1	93.80	93.00	-1	9,840	-0.01%
2024/04/01	5	92.90	4	94.35	92.50	1	9,840	0.01%
2024/03/29	5	92.52	6.3	95.23	95.90	-1.3	9,768	-0.01%
2024/03/28	3	95.50	5	96.44	96.00	-2	9,508	-0.02%
2024/03/27	1.1	96.21	6	93.97	95.60	-4.9	9,446	-0.05%
2024/03/26	2.1	88.19	3	89.67	89.90	-1	9,369	-0.01%
2024/03/22	1	89.60	0.2	90.10	89.20	0.8	9,602	0.01%
2024/03/21	1.3	89.18	0.4	88.60	90.90	0.9	9,726	0.01%
2024/03/20	3.3	90.95	1	90.90	90.00	2.3	9,777	0.02%
2024/03/19	8	93.01	4	94.10	91.00	4	9,744	0.04%
2024/03/15	1	88.80	2	85.25	92.10	-1	9,342	-0.01%
2024/03/14	3.1	88.65	0	0.00	85.70	3.1	8,740	0.04%
2024/03/13	1	96.20	2	95.90	95.20	-1	8,494	-0.01%
2024/03/11	1	94.20	0	0.00	93.50	1	8,348	0.01%
2024/03/08	9	98.87	7	98.67	97.30	2	8,303	0.02%
2024/03/07	10	94.87	10	95.58	96.20	0	7,988	0.00%
2024/03/06	0	0.00	12	92.36	92.80	-12	7,767	-0.15%
2024/03/05	2	87.70	4	86.65	87.60	-2	7,797	-0.03%
2024/03/04	0	88.00	0	0.00	86.70	0	7,743	0.00%
2024/02/26	1	91.40	0.1	92.45	91.60	0.9	7,807	0.01%
2024/02/23	5.1	94.22	3	94.70	94.40	2.1	7,794	0.03%
2024/02/21	0	0.00	0.2	91.90	90.30	-0.2	7,922	0.00%
2024/02/20	0.2	92.60	3	93.80	94.00	-2.8	8,111	-0.03%
2024/02/15	0	0.00	0.5	87.12	86.60	-0.5	8,167	-0.01%
2024/02/05	0	0.00	0.5	87.54	87.60	-0.5	8,243	-0.01%
2024/02/01	1	89.50	1	89.50	88.70	0	8,317	0.00%
2024/01/30	1	88.80	1	90.20	87.70	0	8,340	0.00%
2024/01/26	0	0.00	1	88.40	89.00	-1	8,547	-0.01%
2024/01/25	0	0.00	1	89.00	89.00	-1	8,640	-0.01%
2024/01/24	0	0.00	2	90.80	89.90	-2	8,852	-0.02%
2024/01/23	3	89.67	2	90.50	89.80	1	8,939	0.01%
2024/01/22	1	89.60	5	88.66	89.60	-4	8,933	-0.04%
2024/01/19	0	0.00	2	86.25	86.70	-2	8,907	-0.02%
2024/01/18	3	86.97	5	86.84	86.80	-2	8,900	-0.02%
2024/01/17	5	85.30	11	86.14	86.50	-6	8,815	-0.07%
2024/01/16	3	83.50	5	83.94	84.30	-2	8,651	-0.02%
2024/01/15	1	82.60	2	82.55	82.40	-1	8,581	-0.01%
2024/01/11	6	81.10	6	81.70	81.70	0	8,635	0.00%
2024/01/10	0	0.00	4	82.08	82.00	-4	8,669	-0.05%
2024/01/09	0	0.00	4	81.73	81.80	-4	8,690	-0.05%
2024/01/04	1	81.20	2	81.65	81.60	-1	8,655	-0.01%
2024/01/03	0	0.00	1	80.20	80.50	-1	8,673	-0.01%
2024/01/02	0	0.00	1	80.00	80.40	-1	8,668	-0.01%
2023/12/28	4	82.93	0	0.00	81.40	4	8,657	0.05%
2023/12/27	2	84.70	2	84.50	85.00	0	8,703	0.00%
2023/12/26	0	0.00	1	83.70	84.10	-1	8,671	-0.01%
2023/12/25	1	82.00	0	0.00	82.50	1	8,668	0.01%
2023/12/22	0	0.00	5	83.66	83.40	-5	8,653	-0.06%
2023/12/20	0	0.00	2	82.20	80.60	-2	8,331	-0.02%
2023/12/19	0	0.00	1	82.00	81.20	-1	8,153	-0.01%
2023/12/18	1	81.50	0	0.00	81.30	1	7,981	0.01%
2023/12/14	3	82.00	1	82.90	82.90	2	7,677	0.03%
2023/12/13	1	83.40	1	84.80	85.00	0	7,575	0.00%
2023/12/12	1	82.70	1	82.10	83.30	0	7,609	0.00%
2023/12/11	1	80.20	1	79.90	80.70	0	7,522	0.00%
2023/12/08	2	78.50	1	78.60	79.20	1	7,481	0.01%
2023/12/07	5	78.20	0	0.00	78.90	5	7,484	0.07%
2023/12/06	1	77.00	3	78.00	78.00	-2	7,417	-0.03%
2023/12/05	0	0.00	3.1	76.17	77.00	-3.1	7,372	-0.04%
2023/12/04	0	0.00	1	74.10	75.00	-1	7,273	-0.01%
2023/12/01	3	74.20	0	0.00	73.30	3	7,248	0.04%
2023/11/30	1	75.60	1	77.60	77.60	0	7,090	0.00%
2023/11/29	1	74.80	2	74.80	76.50	-1	6,829	-0.01%
2023/11/28	1	74.70	10	74.56	75.10	-9	6,737	-0.13%
2023/11/22	1	72.40	1.3	72.39	72.50	-0.3	6,518	0.00%
2023/11/21	0	0.00	2	72.55	71.70	-2	6,541	-0.03%
2023/11/20	8	71.45	0	0.00	71.40	8	6,492	0.12%
2023/11/17	5	71.80	8	72.85	71.20	-3	6,498	-0.05%
2023/11/16	2	69.45	2	70.00	69.60	0	6,275	0.00%
2023/11/15	0	0.00	16	69.71	69.50	-16	6,226	-0.26%
2023/11/13	1	71.70	0	0.00	71.10	1	6,145	0.02%
2023/11/10	0	0.00	1	72.20	72.20	-1	6,076	-0.02%
2023/11/09	1	73.80	0	0.00	73.50	1	6,113	0.02%
2023/11/08	0	0.00	2	74.90	74.60	-2	6,145	-0.03%
2023/11/07	2	74.10	1	74.00	74.20	1	6,108	0.02%
2023/11/06	1	73.90	5	72.86	72.90	-4	6,111	-0.07%
2023/11/03	1	71.00	17	71.23	70.90	-16	6,058	-0.26%
2023/11/02	5	74.52	7	73.36	72.80	-2	5,917	-0.03%
2023/11/01	1	74.10	9	73.54	74.10	-8	5,786	-0.14%
2023/10/31	3.3	70.62	28	71.16	71.60	-24.7	5,603	-0.44%
2023/10/30	0	68.20	2	68.40	68.90	-2	5,484	-0.04%
2023/10/27	2	68.95	22	68.60	68.80	-20	5,462	-0.37%
2023/10/25	0	0.00	2	67.60	68.20	-2	5,516	-0.04%
2023/10/24	3	67.70	0	0.00	67.70	3	5,581	0.05%
2023/10/23	0	0.00	2.6	66.05	66.30	-2.6	5,657	-0.05%
2023/10/20	2	68.05	2	68.20	67.80	0	5,922	0.00%
2023/10/17	1	67.00	0.9	67.28	67.00	0.1	6,165	0.00%
2023/10/16	1	67.80	6	67.87	68.10	-5	6,249	-0.08%
2023/10/13	0	0.00	5	66.50	66.50	-5	6,297	-0.08%
2023/10/12	0	0.00	1	65.20	65.50	-1	6,268	-0.02%
2023/10/11	0.5	65.10	1	64.80	64.80	-0.5	6,265	-0.01%
2023/10/06	1	63.10	2.6	61.97	63.00	-1.6	6,240	-0.03%
2023/10/05	0	0.00	1	61.80	61.50	-1	6,219	-0.02%
2023/10/03	1	61.00	1	61.30	61.60	0	6,165	0.00%
2023/09/28	0	0.00	0.3	59.80	60.60	-0.3	6,078	0.00%
2023/09/26	2	59.70	2	59.60	60.00	0	6,178	0.00%
2023/09/21	1	58.70	0	0.00	59.30	1	6,071	0.02%
2023/09/20	0	0.00	3	59.60	59.60	-3	6,051	-0.05%
2023/09/19	1	59.50	2	59.50	59.40	-1	5,985	-0.02%
2023/09/18	3	60.03	4	59.63	59.50	-1	5,945	-0.02%
2023/09/15	6	59.32	2	59.00	59.50	4	5,888	0.07%
2023/09/14	0	0.00	1.2	58.08	58.20	-1.2	5,765	-0.02%
2023/09/12	0	0.00	0	57.00	56.90	0	5,792	0.00%
2023/09/11	1	56.80	1	56.70	56.50	0	5,783	0.00%
2023/09/08	0	0.00	11	56.90	56.60	-11	5,779	-0.19%
2023/09/07	0	0.00	1	56.70	56.70	-1	5,796	-0.02%
2023/09/06	0	0.00	9	56.12	56.40	-9	5,762	-0.16%
2023/09/05	3	54.70	2	55.20	55.20	1	5,683	0.02%
2023/09/04	1	54.80	1	54.20	54.80	0	5,702	0.00%
2023/09/01	5	54.46	0	0.00	54.40	5	5,709	0.09%
2023/08/31	3	53.80	1	54.30	54.90	2	5,707	0.04%
2023/08/30	1	53.30	0	0.00	53.70	1	5,618	0.02%
2023/08/29	2	52.90	0	0.00	53.80	2	5,618	0.04%
2023/08/28	3	53.80	0	0.00	54.00	3	5,603	0.05%
2023/08/25	1	54.00	13	54.12	54.70	-12	5,735	-0.21%
2023/08/24	0.1	53.40	0	0.00	53.40	0.1	5,692	0.00%
2023/08/23	0	53.90	0	0.00	55.50	0	5,647	0.00%
2023/08/22	0	0.00	1	54.30	54.00	-1	5,577	-0.02%
2023/08/21	0	0.00	1	53.90	54.00	-1	5,608	-0.02%
2023/08/18	2	53.15	1	53.20	53.70	1	5,628	0.02%
2023/08/15	0	0.00	6	52.47	52.20	-6	5,693	-0.11%
2023/08/11	0	0.00	1	51.20	51.50	-1	5,592	-0.02%
2023/08/10	2	50.55	0.1	50.90	51.50	1.9	5,571	0.03%
2023/08/09	1	50.40	0	0.00	51.20	1	5,527	0.02%
2023/08/08	1	50.60	1	50.30	51.00	0	5,505	0.00%
2023/08/02	4.1	49.70	4	49.65	49.95	0.1	5,402	0.00%
2023/08/01	2	50.25	0	0.00	50.40	2	5,379	0.04%
2023/07/31	4.2	50.17	0	0.00	50.40	4.2	5,398	0.08%
2023/07/28	3	49.88	0	0.00	50.30	3	5,366	0.06%
2023/07/27	6	49.58	2	49.45	49.80	4	5,239	0.08%
2023/07/26	1	49.35	0	0.00	49.15	1	5,170	0.02%
2023/07/25	10.2	50.19	0	0.00	50.10	10.2	5,066	0.20%
2023/07/24	5.1	56.40	0	0.00	56.80	5.1	4,749	0.11%
2023/07/21	6	56.70	0	0.00	57.10	6	4,552	0.13%
2023/07/20	0	0.00	1	58.30	57.70	-1	4,403	-0.02%
2023/07/19	1.1	57.38	1	57.30	57.80	0.1	4,274	0.00%
2023/07/18	2	58.45	0	0.00	59.00	2	4,157	0.05%
2023/07/17	0	0.00	7	58.34	58.50	-7	4,024	-0.17%
2023/07/14	0	0.00	1	57.40	58.30	-1	3,995	-0.03%
2023/07/13	2	57.30	0	0.00	57.40	2	3,958	0.05%
2023/07/12	0	0.00	1	58.00	58.00	-1	3,910	-0.03%
2023/07/11	0	0.00	1	57.00	57.30	-1	3,877	-0.03%
2023/07/06	0	0.00	1	56.50	56.60	-1	3,879	-0.03%
2023/06/28	0	0.00	1	54.70	54.90	-1	3,781	-0.03%
2023/06/27	1	54.70	1	54.90	54.70	0	3,783	0.00%
2023/06/26	5	54.80	0	0.00	54.90	5	3,771	0.13%
2023/06/20	1	54.20	0	0.00	54.50	1	3,755	0.03%
2023/06/15	1	54.10	4	54.40	54.40	-3	3,596	-0.08%
2023/06/14	0	0.00	2	54.55	54.40	-2	3,611	-0.06%
2023/06/12	1	53.30	11	53.32	53.90	-10	3,612	-0.28%
2023/06/09	0	0.00	1	53.50	53.60	-1	3,676	-0.03%
2023/06/07	1	53.00	0	0.00	53.20	1	3,759	0.03%
2023/06/02	0	0.00	1	53.30	53.40	-1	3,842	-0.03%
2023/06/01	10	52.94	1	53.20	53.30	9	3,831	0.23%
2023/05/31	2	52.20	0	0.00	53.20	2	3,822	0.05%
2023/05/30	0	0.00	5	52.80	52.80	-5	3,682	-0.14%
2023/05/25	0	0.00	112	52.45	52.50	-112	3,646	-3.07%	大賣/鉅額交易
2023/05/24	2	51.60	0	0.00	51.80	2	3,601	0.06%
2023/05/23	0	0.00	8	52.20	52.20	-8	3,534	-0.23%
2023/05/22	0	0.00	1	52.10	52.70	-1	3,481	-0.03%
2023/05/19	0	0.00	10	52.46	52.50	-10	3,432	-0.29%
2023/05/18	0	0.00	1.4	51.00	51.30	-1.4	3,383	-0.04%
2023/05/17	0	0.00	1	50.80	50.80	-1	3,341	-0.03%
2023/05/16	0	0.00	72	50.08	50.30	-72	3,305	-2.18%
2023/05/15	20	49.50	20	49.80	49.80	0	3,314	0.00%
2023/05/12	70	49.76	0	0.00	49.65	70	3,324	2.11%
2023/05/10	1	49.95	0	0.00	50.00	1	3,308	0.03%
2023/05/09	1	50.30	0	0.00	50.00	1	3,339	0.03%
2023/05/08	0	50.20	0	0.00	50.20	0	3,372	0.00%
2023/05/04	1	50.30	0	0.00	50.20	1	3,389	0.03%
2023/05/03	5	50.40	0	0.00	50.30	5	3,371	0.15%
2023/04/28	20	50.00	0	0.00	50.00	20	3,457	0.58%
2023/04/27	0	0.00	20	50.30	50.40	-20	3,428	-0.58%
2023/04/25	0	0.00	100	49.80	49.80	-100	3,402	-2.94%
2023/04/24	0.1	49.60	0	0.00	49.75	0.1	3,395	0.00%
2023/04/21	3	50.05	2	49.65	49.65	1	3,412	0.03%
2023/04/20	0	0.00	7	49.95	49.95	-7	3,387	-0.21%
2023/04/19	0	0.00	1	50.50	50.00	-1	3,407	-0.03%
2023/04/18	0	0.00	1	50.30	50.50	-1	3,376	-0.03%
2023/04/17	6	50.20	0	0.00	50.20	6	3,372	0.18%
2023/04/14	7	50.20	0	0.00	50.10	7	3,361	0.21%
2023/04/13	1	50.30	25	50.20	50.00	-24	3,347	-0.72%
2023/04/06	0	0.00	1	50.20	50.30	-1	3,298	-0.03%
2023/03/30	0.1	50.00	0	0.00	50.00	0.1	3,469	0.00%
2023/03/29	10	49.85	10	50.20	49.80	0	3,642	0.00%
2023/03/28	1	48.60	0	0.00	48.45	1	3,804	0.03%
2023/03/22	1	48.75	0	0.00	48.80	1	4,337	0.02%
2023/03/20	2	48.10	0	0.00	48.10	2	4,414	0.05%
2023/03/17	0	0.00	10	48.45	48.10	-10	4,426	-0.23%
2023/03/16	11	48.16	0	0.00	47.95	11	4,382	0.25%
2023/03/15	0	0.00	7	48.80	48.75	-7	4,336	-0.16%
2023/03/14	11	48.48	3	48.80	48.30	8	4,333	0.18%
2023/03/13	11	49.09	1	49.20	49.00	10	4,270	0.23%
2023/03/09	10	49.85	0	0.00	49.75	10	4,197	0.24%
2023/03/06	0	0.00	1	49.95	50.00	-1	4,211	-0.02%
2023/03/02	20	48.85	20	49.20	49.60	0	4,266	0.00%
2023/03/01	1	49.05	0	0.00	48.75	1	4,263	0.02%
2023/02/22	11	48.95	10	49.30	49.20	1	4,239	0.02%
2023/02/20	0	0.00	1	49.35	49.45	-1	4,297	-0.02%
2023/02/17	3	49.05	0	0.00	49.30	3	4,318	0.07%
2023/02/15	2	49.10	0	0.00	48.90	2	4,349	0.05%
2023/02/14	10	49.28	0	0.00	49.05	10	4,352	0.23%
2023/02/13	0	0.00	5	49.22	49.35	-5	4,364	-0.11%
2023/02/10	0	0.00	31	49.16	49.00	-31	4,361	-0.71%
2023/02/08	0	0.00	5	49.50	49.35	-5	4,363	-0.11%
2023/02/03	0	49.10	1	49.60	49.30	-1	4,317	-0.02%
2023/02/02	0	0.00	1.1	48.91	49.25	-1.1	4,296	-0.03%
2023/02/01	5	48.40	0	48.30	48.45	5	4,253	0.12%
2023/01/30	5	47.95	10	47.90	48.25	-5	4,215	-0.12%
2023/01/16	1	47.25	0	0.00	47.20	1	4,251	0.02%
2023/01/12	2	47.15	0	0.00	47.10	2	4,365	0.05%
2023/01/11	10	47.60	0	0.00	47.40	10	4,418	0.23%
2023/01/10	12	47.90	10	48.20	48.00	2	4,482	0.04%
2023/01/09	0	0.00	10	48.00	48.20	-10	4,558	-0.22%
2023/01/06	2	47.55	0	0.00	47.60	2	4,576	0.04%
2023/01/05	10	47.55	12	48.00	47.80	-2	4,650	-0.04%
2023/01/04	12	47.66	0	0.00	47.55	12	4,688	0.26%
2023/01/03	10	47.69	10	48.00	47.85	0	4,761	0.00%
2022/12/30	10	48.20	2	48.00	48.10	8	4,762	0.17%
2022/12/28	0	0.00	10	47.22	47.85	-10	4,735	-0.21%
2022/12/23	8	47.40	0	0.00	47.80	8	4,941	0.16%
2022/12/22	1	47.95	22	48.10	48.05	-21	5,029	-0.42%
2022/12/20	20	47.75	0	0.00	47.30	20	4,741	0.42%
2022/12/19	0	0.00	0	48.25	48.75	0	4,618	0.00%
2022/12/16	14	46.61	40	48.06	48.45	-26	4,426	-0.59%
2022/12/15	2	47.45	0.1	47.75	47.65	1.9	4,309	0.04%
2022/12/14	7	47.38	0	0.00	47.65	7	4,399	0.16%
2022/12/13	37	47.53	0	0.00	47.35	37	4,448	0.83%
2022/12/12	2	48.15	0	0.00	48.75	2	4,469	0.04%
2022/12/06	1	47.65	16	47.65	47.55	-15	4,609	-0.33%
2022/12/05	2	48.25	0	0.00	48.50	2	4,605	0.04%
2022/12/01	2	48.45	2	48.25	48.40	0	4,668	0.00%
2022/11/30	0.2	47.20	1	47.35	48.50	-0.8	4,656	-0.02%
2022/11/25	3	46.95	0	0.00	46.90	3	4,630	0.06%
2022/11/24	3	47.15	1	47.15	47.20	2	4,620	0.04%
2022/11/23	1	46.75	20	46.65	46.70	-19	4,610	-0.41%
2022/11/22	1	46.25	0	0.00	46.30	1	4,612	0.02%
2022/11/21	3	45.85	0	0.00	46.10	3	4,596	0.07%
2022/11/18	1	45.85	0	0.00	45.85	1	4,596	0.02%
2022/11/17	25	46.37	0	0.00	46.35	25	4,585	0.55%
2022/11/16	0	0.00	9	47.20	47.05	-9	4,563	-0.20%
2022/11/15	13	46.58	10	46.90	47.00	3	4,557	0.07%
2022/11/11	3	46.47	3	46.72	46.65	0	4,535	0.00%
2022/11/10	3	45.90	3	46.35	46.30	0	4,561	0.00%
2022/11/09	0	0.00	12	46.18	46.30	-12	4,594	-0.26%
2022/11/08	0	0.00	3	45.57	45.75	-3	4,597	-0.07%
2022/11/07	6	45.28	0	0.00	45.30	6	4,576	0.13%
2022/11/03	10	44.15	10	44.45	44.40	0	4,553	0.00%
2022/11/02	1	44.50	17	44.50	44.60	-16	4,539	-0.35%
2022/10/31	5	44.20	0	0.00	43.95	5	4,546	0.11%
2022/10/28	0	0.00	1	44.10	44.25	-1	4,558	-0.02%
2022/10/27	10	44.30	0	0.00	44.15	10	4,587	0.22%
2022/10/26	0	0.00	20	44.55	44.40	-20	4,618	-0.43%
2022/10/25	21	44.12	0	0.00	44.25	21	4,645	0.45%
2022/10/24	2	45.03	0	0.00	45.05	2	4,619	0.04%
2022/10/21	10	45.60	0	0.00	45.20	10	4,610	0.22%
2022/10/20	22	45.15	20	45.45	46.60	2	4,608	0.04%
2022/10/19	20	45.70	40	46.33	45.70	-20	4,533	-0.44%
2022/10/14	20	46.33	0	0.00	46.10	20	4,470	0.45%
2022/10/13	10	46.55	10	46.85	46.80	0	4,511	0.00%
2022/10/12	5	46.60	5	46.90	46.90	0	4,644	0.00%
2022/10/11	10	46.80	10	47.10	46.85	0	4,757	0.00%
2022/10/06	0	0.00	1	47.70	47.70	-1	4,864	-0.02%
2022/10/05	0	0.00	3	47.53	47.30	-3	4,916	-0.06%
2022/10/04	0	0.00	10	46.80	47.00	-10	4,936	-0.20%
2022/09/30	10	46.50	0	0.00	46.45	10	4,875	0.21%
2022/09/26	11.1	46.89	10	47.20	46.85	1.1	4,697	0.02%
2022/09/23	17	47.78	0	0.00	47.40	17	4,628	0.37%
2022/09/22	2	48.25	0	0.00	48.20	2	4,619	0.04%
2022/09/21	11	49.06	0	0.00	49.05	11	4,510	0.24%
2022/09/20	2	49.48	0	0.00	49.90	2	4,422	0.05%
2022/09/19	1	49.30	0	0.00	50.00	1	4,355	0.02%
2022/09/16	39	50.58	0	0.00	50.10	39	4,290	0.91%
2022/09/15	1	51.30	13	51.88	51.60	-12	4,213	-0.28%
2022/09/14	10	51.60	3	51.60	51.50	7	4,260	0.16%
2022/09/13	0	0.00	8	52.15	52.00	-8	4,338	-0.18%
2022/09/12	20	51.65	20	52.05	52.20	0	4,492	0.00%
2022/09/08	0	0.00	4	51.70	52.30	-4	4,634	-0.09%
2022/09/07	20	50.15	40	50.53	50.40	-20	4,642	-0.43%
2022/09/06	0.3	51.00	10	50.90	50.90	-9.7	4,661	-0.21%
2022/09/05	10	50.50	0	0.00	50.70	10	4,717	0.21%
2022/09/01	10	50.50	13	50.81	50.70	-3	4,844	-0.06%
2022/08/31	27	51.47	22	51.31	51.40	5	4,920	0.10%
2022/08/29	2	50.70	0	0.00	50.50	2	5,086	0.04%
2022/08/25	4	50.53	1	50.60	50.40	3	5,298	0.06%
2022/08/24	0	0.00	0.1	50.20	50.00	-0.1	5,467	0.00%
2022/08/23	1	50.10	0	0.00	50.10	1	5,745	0.02%
2022/08/22	2	49.90	0	0.00	50.40	2	5,942	0.03%
2022/08/19	1	49.90	2	49.80	49.90	-1	6,057	-0.02%
2022/08/18	11	49.89	10	50.10	49.90	1	6,153	0.02%
2022/08/17	22	50.91	20	50.80	51.00	2	6,319	0.03%
2022/08/16	0	0.00	2	52.00	51.70	-2	6,438	-0.03%
2022/08/11	0	0.00	0	51.30	51.40	0	6,615	0.00%
2022/08/05	0	0.00	1	50.80	50.70	-1	6,713	-0.01%
2022/08/04	10	49.55	10	49.85	49.95	0	6,747	0.00%
2022/08/02	11	49.86	10	50.10	50.20	1	6,790	0.01%
2022/07/28	0	0.00	21	49.71	49.60	-21	6,705	-0.31%
2022/07/25	14	49.16	0	0.00	49.05	14	6,645	0.21%
2022/07/22	19	49.35	15	49.69	49.55	4	6,653	0.06%
2022/07/20	1	49.00	0	0.00	49.10	1	6,538	0.02%
2022/07/19	4.1	48.46	0.5	48.90	48.60	3.6	6,472	0.06%
2022/07/18	0	0.00	1	52.50	52.80	-1	6,297	-0.02%
2022/07/15	11	51.05	10	51.70	51.80	1	6,149	0.02%
2022/07/13	0	0.00	2	52.40	52.20	-2	5,983	-0.03%
2022/07/12	12	51.30	10	51.60	51.50	2	5,926	0.03%
2022/07/08	0	0.00	1	52.80	53.00	-1	5,908	-0.02%
2022/07/07	2	52.00	0	0.00	52.30	2	5,894	0.03%
2022/07/01	0	0.00	1	55.20	53.90	-1	5,936	-0.02%
2022/06/30	40	55.10	10	55.25	55.10	30	5,925	0.51%
2022/06/29	0	0.00	1	55.80	56.00	-1	5,909	-0.02%
2022/06/28	1	55.70	1	55.80	56.10	0	5,901	0.00%
2022/06/27	0	0.00	44	56.02	55.80	-44	5,916	-0.74%
2022/06/23	1	54.70	1	55.70	54.90	0	5,937	0.00%
2022/06/22	1	54.70	1	54.50	54.80	0	5,889	0.00%
2022/06/21	1	55.30	3	55.67	55.40	-2	5,848	-0.03%
2022/06/20	23	54.82	1	55.10	54.40	22	5,920	0.37%
2022/06/17	40	55.80	21	56.30	56.30	19	5,758	0.33%
2022/06/16	1	56.80	0	0.00	56.80	1	5,607	0.02%
2022/06/15	50	56.50	8	57.10	56.50	42	5,680	0.74%
2022/06/14	8	56.80	8	57.10	56.80	0	5,642	0.00%
2022/06/13	70	56.73	43	57.13	56.80	27	5,604	0.48%
2022/06/10	21	57.02	36	57.39	57.10	-15	5,572	-0.27%
2022/06/09	16	57.03	50	57.40	57.10	-34	5,509	-0.62%
2022/06/08	1	57.50	6	57.50	57.20	-5	5,379	-0.09%
2022/06/07	1	57.20	0	0.00	56.90	1	5,333	0.02%
2022/06/06	10	56.00	0.5	57.00	57.00	9.5	5,224	0.18%
2022/06/02	0	0.00	51	56.39	56.10	-51	5,140	-0.99%
2022/06/01	0	0.00	24	55.34	55.40	-24	5,120	-0.47%
2022/05/31	2	52.80	0	0.00	52.80	2	4,955	0.04%
2022/05/30	23	55.39	0	0.00	54.40	23	4,711	0.49%
2022/05/27	0	0.00	11	56.38	56.20	-11	4,554	-0.24%
2022/05/26	11	56.00	0	0.00	55.90	11	4,473	0.25%
2022/05/25	50	56.10	55	57.19	56.10	-5	4,402	-0.11%
2022/05/24	0	0.00	30	56.80	56.20	-30	4,249	-0.71%
2022/05/23	0	0.00	1	56.10	55.80	-1	4,110	-0.02%
2022/05/20	2	56.40	3	56.07	56.00	-1	4,080	-0.02%
2022/05/18	12	53.99	10	54.30	54.60	2	3,952	0.05%
2022/05/17	10	54.00	12	54.25	54.30	-2	3,945	-0.05%
2022/05/16	0	0.00	2	54.15	54.10	-2	3,938	-0.05%
2022/05/13	10	53.10	11	53.50	53.50	-1	3,964	-0.03%
2022/05/11	0.1	52.60	0	0.00	52.80	0.1	4,020	0.00%
2022/05/09	2	53.20	0	0.00	53.00	2	3,972	0.05%
2022/05/06	0	0.00	1	54.00	54.40	-1	3,996	-0.03%
2022/04/28	1	53.10	0	0.00	54.20	1	4,209	0.02%
2022/04/22	0	0.00	2	55.70	56.10	-2	4,303	-0.05%
2022/04/21	0	0.00	3	55.83	56.10	-3	4,363	-0.07%
2022/04/19	0	0.00	2	56.30	56.20	-2	4,536	-0.04%
2022/04/14	0	0.00	1	56.50	56.40	-1	4,672	-0.02%
2022/04/13	1	55.80	0	0.00	56.50	1	4,681	0.02%
2022/04/12	1	55.70	0	0.00	55.50	1	4,727	0.02%
2022/04/11	5	55.76	0	0.00	56.00	5	4,751	0.11%
2022/04/07	6	55.72	0	0.00	55.50	6	4,784	0.13%
2022/03/31	1	56.20	0	0.00	56.00	1	4,760	0.02%
2022/03/29	1	55.90	0	0.00	56.40	1	4,789	0.02%
2022/03/24	0	0.00	3	56.90	56.90	-3	4,842	-0.06%
2022/03/23	55.5	56.60	0	0.00	56.30	55.5	4,912	1.13%
2022/03/22	0	0.00	3	58.20	58.20	-3	4,765	-0.06%
2022/03/18	0	0.00	1.7	57.93	58.50	-1.7	4,765	-0.04%
2022/03/17	4	57.15	1	57.20	57.30	3	4,639	0.06%
2022/03/16	0	0.00	55	56.82	56.90	-55	4,641	-1.18%
2022/03/15	40	56.50	0	0.00	56.40	40	4,629	0.86%
2022/03/14	0	0.00	1	57.30	57.20	-1	4,597	-0.02%
2022/03/11	5	57.02	0	0.00	57.20	5	4,601	0.11%
2022/03/10	1	57.20	2	57.20	57.20	-1	4,614	-0.02%
2022/03/09	0	0.00	50	56.00	56.10	-50	4,570	-1.09%
2022/03/08	50	55.58	1	55.50	55.60	49	4,550	1.08%
2022/03/07	25	55.50	25	55.90	56.10	0	4,497	0.00%
2022/03/03	1	57.00	2	56.85	56.90	-1	4,648	-0.02%
2022/03/02	0	0.00	1	56.30	56.90	-1	4,619	-0.02%
2022/03/01	0	0.00	1	56.50	56.70	-1	4,574	-0.02%
2022/02/17	2	55.80	0	0.00	55.90	2	4,577	0.04%
2022/02/16	12	55.90	2	56.00	56.00	10	4,555	0.22%
2022/02/15	10	55.96	0	0.00	55.50	10	4,535	0.22%
2022/02/14	0	0.00	8	55.71	55.80	-8	4,485	-0.18%
2022/02/11	0	0.00	23	56.00	56.10	-23	4,438	-0.52%
2022/02/10	2	55.30	1	55.50	55.60	1	4,358	0.02%
2022/02/09	2	55.10	0	0.00	55.20	2	4,343	0.05%
2022/02/08	5	55.00	0	0.00	55.20	5	4,308	0.12%
2022/02/07	50	55.00	3.5	55.09	55.10	46.5	4,275	1.09%
2022/01/26	12	54.28	7	54.30	54.40	5	4,189	0.12%
2022/01/25	90	54.01	40	54.50	54.50	50	4,188	1.19%
2022/01/24	0	0.00	1	54.40	54.40	-1	4,159	-0.02%
2022/01/21	0	0.00	129	54.28	54.30	-129	4,133	-3.12%	大賣/鉅額交易
2022/01/20	5	54.70	1	54.60	54.70	4	4,094	0.10%
2022/01/19	0	0.00	2	54.30	54.40	-2	4,051	-0.05%
2022/01/18	10	54.90	6	54.32	54.50	4	4,028	0.10%
2022/01/17	0	0.00	2	53.20	53.50	-2	3,949	-0.05%
2022/01/14	12	52.86	10	53.20	53.40	2	4,013	0.05%
2022/01/13	1	53.50	0	0.00	53.90	1	3,994	0.03%
2022/01/12	0	0.00	31	53.16	53.60	-31	3,977	-0.78%
2022/01/11	0	0.00	5	52.72	53.20	-5	3,898	-0.13%
2022/01/10	0	0.00	6	51.80	51.80	-6	3,807	-0.16%
2022/01/07	6	51.80	0	0.00	51.70	6	3,814	0.16%
2022/01/04	2	51.90	1	51.80	51.90	1	3,756	0.03%
2022/01/03	2	52.25	6	52.50	52.30	-4	3,738	-0.11%
2021/12/30	23	52.77	0	0.00	52.60	23	3,721	0.62%
2021/12/29	6	52.48	4	52.23	52.50	2	3,711	0.05%
2021/12/28	3	52.20	2.5	52.10	52.20	0.5	3,706	0.01%
2021/12/27	2	51.45	22	51.44	51.90	-20	3,716	-0.54%
2021/12/24	23	51.11	0	0.00	51.20	23	3,706	0.62%
2021/12/23	0	0.00	20	50.95	50.90	-20	3,712	-0.54%
2021/12/22	12	50.56	11	50.93	50.70	1	3,689	0.03%
2021/12/21	0	0.00	10	50.80	50.80	-10	3,642	-0.27%
2021/12/20	20.1	50.45	0	0.00	50.60	20.1	3,608	0.56%
2021/12/17	7.1	50.64	1	50.60	50.80	6.1	3,575	0.17%
2021/12/16	11.2	50.55	41	50.68	50.60	-29.8	3,487	-0.85%
2021/12/15	10	50.60	10	50.60	50.50	0	3,506	0.00%
2021/12/13	10	50.75	1	50.90	50.60	9	3,523	0.26%
2021/12/08	20	50.30	20	50.70	50.20	0	3,497	0.00%
2021/12/07	31	50.27	0	0.00	50.30	31	3,492	0.89%
2021/12/06	0	0.00	41	50.65	50.80	-41	3,479	-1.18%
2021/12/02	20	50.00	0	0.00	50.10	20	3,493	0.57%
2021/12/01	0	0.00	10	50.50	50.40	-10	3,499	-0.29%
2021/11/30	11	50.20	0	0.00	50.30	11	3,492	0.31%
2021/11/29	10	49.80	10	50.10	49.95	0	3,298	0.00%
2021/11/26	1	50.00	5	50.00	50.00	-4	3,292	-0.12%
2021/11/25	20	50.30	0	0.00	50.60	20	3,295	0.61%
2021/11/24	22	50.41	0	0.00	50.50	22	3,289	0.67%
2021/11/23	1	50.50	0	0.00	50.60	1	3,297	0.03%
2021/11/22	2	50.75	0	0.00	51.00	2	3,299	0.06%
2021/11/19	45.5	50.31	39	50.57	50.50	6.5	3,306	0.20%
2021/11/18	100.1	50.10	15	50.20	50.10	85.1	3,273	2.60%
2021/11/17	30	51.06	180	50.50	50.50	-150	3,221	-4.66%	大賣/鉅額交易
2021/11/16	3	51.57	0	0.00	51.80	3	3,126	0.10%
2021/11/15	3	52.00	0	0.00	52.00	3	3,180	0.09%
2021/11/12	25	51.88	1	52.10	52.10	24	3,240	0.74%
2021/11/11	10	51.90	0	0.00	52.10	10	3,309	0.30%
2021/11/10	13	51.98	0	0.00	52.20	13	3,420	0.38%
2021/11/09	7	52.17	0	0.00	52.30	7	3,467	0.20%
2021/11/08	22	51.99	0	0.00	52.10	22	3,634	0.61%
2021/11/05	92	52.10	0	0.00	52.10	92	4,046	2.27%
2021/11/04	20	52.60	111	52.00	51.80	-91	4,187	-2.17%	大賣/
2021/11/03	0	0.00	3	52.50	52.60	-3	4,288	-0.07%
2021/11/02	0	0.00	1	52.80	52.00	-1	4,352	-0.02%
2021/11/01	0	0.00	1	52.50	52.60	-1	4,399	-0.02%
2021/10/29	1	51.60	1	52.00	51.90	0	4,453	0.00%
2021/10/28	2	51.90	0	0.00	52.00	2	4,509	0.04%
2021/10/27	7	51.96	0	0.00	51.90	7	4,517	0.15%
2021/10/26	0	0.00	1	52.00	51.80	-1	4,543	-0.02%
2021/10/25	6	51.53	0.4	51.80	51.40	5.6	4,542	0.12%
2021/10/22	0	0.00	3	51.43	51.80	-3	4,561	-0.07%
2021/10/21	10	50.30	22	50.41	50.40	-12	4,493	-0.27%
2021/10/20	3	50.40	0	0.00	50.50	3	4,446	0.07%
2021/10/19	24	50.42	1	50.00	50.60	23	4,489	0.51%
2021/10/18	4	49.48	5	49.49	49.60	-1	4,473	-0.02%
2021/10/15	1	49.30	6	49.42	49.50	-5	4,479	-0.11%
2021/10/14	0	0.00	2.1	49.10	49.30	-2.1	4,493	-0.05%
2021/10/13	2	48.88	0	0.00	48.95	2	4,577	0.04%
2021/10/08	1	49.00	0	0.00	49.00	1	4,683	0.02%
2021/10/07	0	0.00	34	47.96	48.50	-34	4,726	-0.72%
2021/10/06	10.1	47.25	0	0.00	47.25	10.1	4,777	0.21%
2021/10/05	2.1	47.01	0	0.00	47.55	2.1	4,859	0.04%
2021/10/04	23	47.71	0	0.00	47.55	23	4,957	0.46%
2021/10/01	1	47.90	0	0.00	48.05	1	5,005	0.02%
2021/09/30	1	48.10	0	0.00	48.50	1	5,197	0.02%
2021/09/29	1	48.20	0	0.00	48.20	1	5,937	0.02%
2021/09/27	0	0.00	5	48.80	48.70	-5	6,662	-0.08%
2021/09/24	0	0.00	5	48.45	48.50	-5	6,691	-0.07%
2021/09/23	0	0.00	1	48.35	48.35	-1	6,726	-0.01%
2021/09/22	10	48.15	0	0.00	48.15	10	6,709	0.15%
2021/09/16	1	48.50	0	0.00	48.65	1	6,655	0.02%
2021/09/15	4	48.30	0	0.00	48.25	4	6,700	0.06%
2021/09/14	1	48.55	0	0.00	48.30	1	6,743	0.01%
2021/09/13	3	48.22	0	0.00	48.80	3	6,789	0.04%
2021/09/10	5	48.24	25	48.03	48.40	-20	6,835	-0.29%
2021/09/09	6.2	47.41	10	47.60	47.80	-3.8	6,945	-0.05%
2021/09/08	11	47.31	5	47.33	47.50	6	6,945	0.09%
2021/09/07	20	47.70	0	0.00	47.80	20	6,939	0.29%
2021/09/06	3	48.03	0	0.00	47.80	3	6,956	0.04%
2021/09/03	0	0.00	25	48.09	48.15	-25	6,950	-0.36%
2021/09/02	24	47.80	0	0.00	47.70	24	6,969	0.34%
2021/09/01	2	48.00	0	0.00	48.10	2	6,957	0.03%
2021/08/31	12	47.91	30	48.33	48.40	-18	6,952	-0.26%
2021/08/27	5	47.65	0	0.00	47.65	5	6,936	0.07%
2021/08/25	5	47.75	0	0.00	47.85	5	6,941	0.07%
2021/08/23	1	47.25	10	47.00	47.20	-9	6,967	-0.13%
2021/08/20	16.1	46.69	0	0.00	46.55	16.1	6,993	0.23%
2021/08/19	0	0.00	100	47.00	47.10	-100	7,091	-1.41%
2021/08/18	106	47.30	1	47.10	47.60	105	7,026	1.49%	大買/鉅額交易
2021/08/17	3	47.62	10	47.80	47.60	-7	6,988	-0.10%
2021/08/16	15	47.23	2	47.00	47.40	13	6,916	0.19%
2021/08/13	21	47.99	1	47.95	47.90	20	6,827	0.29%
2021/08/12	30	48.00	30	48.35	48.35	0	6,804	0.00%
2021/08/11	12	49.36	6	48.87	48.85	6	6,673	0.09%
2021/08/10	22	55.05	11	55.42	55.10	11	6,273	0.18%
2021/08/09	2	55.80	20	55.50	55.40	-18	6,181	-0.29%
2021/08/05	6	56.05	5	55.96	56.20	1	6,078	0.02%
2021/08/02	3	54.60	3	54.40	54.60	0	6,079	0.00%
2021/07/30	2	54.70	0	0.00	54.60	2	6,060	0.03%
2021/07/28	10	54.00	10	54.60	54.60	0	6,082	0.00%
2021/07/27	10	54.80	10	54.70	54.80	0	6,126	0.00%
2021/07/26	0	0.00	7	54.90	54.80	-7	6,156	-0.11%
2021/07/23	4	54.80	2	54.80	55.00	2	6,184	0.03%
2021/07/22	3	54.50	2	54.50	54.60	1	6,164	0.02%
2021/07/21	0	0.00	4	54.45	54.60	-4	6,136	-0.07%
2021/07/20	5	54.62	1	54.60	54.80	4	6,137	0.07%
2021/07/19	25	55.23	39	55.28	55.20	-14	6,115	-0.23%
2021/07/16	13	54.38	45	54.38	54.40	-32	6,090	-0.53%
2021/07/15	37	53.99	1	54.10	54.10	36	6,054	0.59%
2021/07/14	68	53.83	34	54.50	54.10	34	5,979	0.57%
2021/07/13	105	54.26	133	54.01	54.20	-28	5,909	-0.47%	大買/大賣/
2021/07/12	41	55.68	32	56.13	55.00	9	5,810	0.15%
2021/07/09	11	55.55	3	55.60	55.40	8	5,715	0.14%
2021/07/08	8	56.20	3	56.27	56.40	5	5,625	0.09%
2021/07/07	26	56.68	11	56.21	55.80	15	5,586	0.27%
2021/07/06	48	58.06	25	58.96	57.00	23	5,419	0.42%
2021/07/05	13	57.70	143.8	57.70	57.70	-130.8	4,804	-2.72%	大賣/鉅額交易
2021/07/02	105	53.44	6	52.60	52.50	99	4,266	2.32%	大買/
2021/07/01	9	51.44	1	51.70	51.10	8	4,058	0.20%
2021/06/30	44.7	51.19	72	51.16	51.10	-27.3	4,050	-0.67%
2021/06/29	39	50.63	11	50.52	50.70	28	4,031	0.69%
2021/06/28	21	50.54	0	0.00	50.40	21	4,085	0.51%
2021/06/25	11	50.20	10	50.60	50.20	1	4,092	0.02%
2021/06/24	15	50.19	10	50.40	50.40	5	4,122	0.12%
2021/06/23	10	50.20	10	50.50	50.40	0	4,105	0.00%
2021/06/22	12	50.22	10	50.50	50.50	2	4,089	0.05%
2021/06/21	1	49.90	0	0.00	50.20	1	4,041	0.02%
2021/06/18	33	50.91	0	0.00	50.00	33	3,990	0.83%
2021/06/17	10	50.40	20	50.95	51.10	-10	3,881	-0.26%
2021/06/16	20	50.50	21	50.90	50.90	-1	3,960	-0.03%
2021/06/15	10	50.70	13	51.08	50.70	-3	3,979	-0.08%
2021/06/11	10	50.70	10	51.00	50.80	0	4,037	0.00%
2021/06/10	2	50.30	0	0.00	50.40	2	4,074	0.05%
2021/06/09	33	50.30	20	50.70	50.40	13	4,105	0.32%
2021/06/08	30	50.57	20	51.05	50.80	10	4,104	0.24%
2021/06/07	10	51.00	0	0.00	51.00	10	4,101	0.24%
2021/06/04	15	51.00	0	0.00	51.30	15	4,082	0.37%
2021/06/03	35	51.00	0	0.00	51.30	35	4,097	0.85%
2021/06/01	50	52.00	25	52.10	51.90	25	4,110	0.61%
2021/05/31	29	51.59	26	51.90	51.90	3	4,146	0.07%
2021/05/28	2	51.60	11	51.51	51.60	-9	4,161	-0.22%
2021/05/27	63	50.51	57	50.73	51.90	6	4,198	0.14%
2021/05/26	24	50.39	21	50.70	50.70	3	4,136	0.07%
2021/05/25	64	49.65	65	49.76	50.00	-1	4,141	-0.02%
2021/05/24	39	49.00	39	49.30	49.30	0	4,155	0.00%
2021/05/21	61	48.98	64	49.41	49.45	-3	4,222	-0.07%
2021/05/19	30	50.00	30	50.32	50.00	0	4,196	0.00%
2021/05/18	0	0.00	76	49.20	49.20	-76	4,190	-1.81%
2021/05/17	0	0.00	2	47.63	47.45	-2	4,212	-0.05%
2021/05/14	1	48.35	5	48.00	48.35	-4	4,164	-0.10%
2021/05/13	2	47.80	1	47.90	47.35	1	4,140	0.02%
2021/05/12	3	47.83	8	48.30	47.50	-5	4,096	-0.12%
2021/05/11	75	49.33	0	0.00	49.20	75	4,026	1.86%
2021/05/07	0	0.00	24	50.50	50.90	-24	4,013	-0.60%
2021/05/06	23	49.90	23	50.50	50.00	0	4,029	0.00%
2021/05/05	25	50.00	30	50.45	50.00	-5	4,033	-0.12%
2021/05/04	15	49.13	109.9	49.54	49.65	-94.9	4,141	-2.29%	大賣/
2021/05/03	10	51.20	13	51.29	50.30	-3	4,201	-0.07%
2021/04/29	11	51.24	15	51.73	51.50	-4	4,184	-0.10%
2021/04/28	0.3	51.00	3.2	51.20	51.60	-3	4,174	-0.07%
2021/04/27	0	0.00	1	50.10	50.20	-1	4,191	-0.02%
2021/04/26	1	50.00	13	49.99	49.95	-12	4,197	-0.29%
2021/04/23	13	49.27	2	49.65	49.50	11	4,191	0.26%
2021/04/22	18	49.62	12	49.82	49.50	6	4,235	0.14%
2021/04/21	3	49.12	45	49.00	49.00	-42	4,213	-1.00%
2021/04/20	11	48.28	10	48.55	48.55	1	4,224	0.02%
2021/04/19	5	47.96	12	48.13	48.25	-7	4,271	-0.16%
2021/04/16	11	47.79	0	0.00	47.80	11	4,303	0.26%
2021/04/14	0	0.00	1	47.35	47.35	-1	4,401	-0.02%
2021/04/13	3	47.22	1	47.50	47.35	2	4,410	0.05%
2021/04/12	6	46.87	5	46.77	47.05	1	4,394	0.02%
2021/04/09	48	47.95	5.6	47.58	46.95	42.4	4,361	0.97%
2021/04/06	5	49.57	3	49.53	49.55	2	4,215	0.05%
2021/04/01	0	0.00	10	49.00	48.80	-10	4,201	-0.24%
2021/03/31	12	48.75	1	49.10	48.80	11	4,187	0.26%
2021/03/30	2	48.65	0	0.00	48.75	2	4,141	0.05%
2021/03/29	0	0.00	13	48.38	48.25	-13	4,161	-0.31%
2021/03/26	10	48.05	0	0.00	47.95	10	4,136	0.24%
2021/03/25	0	0.00	2.9	47.77	48.15	-2.9	4,134	-0.07%
2021/03/23	0	0.00	12	47.81	47.85	-12	4,144	-0.29%
2021/03/22	11	47.53	3	47.32	47.65	8	4,171	0.19%
2021/03/19	3	47.53	1	47.55	47.65	2	4,178	0.05%
2021/03/18	2	47.93	20	47.73	47.95	-18	4,119	-0.44%
2021/03/17	22	47.40	20	47.44	47.25	2	4,149	0.05%
2021/03/16	5	46.80	25	46.98	47.15	-20	4,130	-0.48%
2021/03/15	30	46.51	3	46.52	46.60	27	4,179	0.65%
2021/03/12	11	45.50	7	45.44	45.70	4	4,183	0.10%
2021/03/11	10	45.40	0.3	45.48	45.55	9.7	4,250	0.23%
2021/03/10	0	0.00	30	45.35	45.35	-30	4,328	-0.69%
2021/03/08	36	45.03	0	0.00	44.90	36	4,530	0.79%
2021/03/05	11	45.11	0	45.45	45.25	11	4,703	0.23%
2021/03/04	67	45.36	47	45.72	45.45	20	5,108	0.39%
2021/03/03	56	45.53	51	45.86	46.00	5	5,155	0.10%
2021/02/26	43	45.14	30	45.44	45.35	13	5,188	0.25%
2021/02/25	0	0.00	10	45.50	45.50	-10	5,131	-0.19%
2021/02/24	16	45.17	2	45.13	45.05	14	5,126	0.27%
2021/02/22	0	0.00	30	44.43	44.45	-30	5,069	-0.59%
2021/02/19	33	44.00	1	44.50	44.30	32	5,072	0.63%
2021/02/18	1	44.45	1	44.90	44.45	0	5,068	0.00%
2021/02/17	1	44.15	30	44.40	44.20	-29	5,060	-0.57%
2021/02/05	20	43.48	0	0.00	43.50	20	5,018	0.40%
2021/02/04	11	43.47	10	43.75	43.70	1	5,027	0.02%
2021/02/02	0	0.00	40	43.30	43.70	-40	5,071	-0.79%
2021/02/01	20	43.00	0	0.00	43.10	20	5,056	0.40%
2021/01/29	26	43.16	0	0.00	43.00	26	5,036	0.52%
2021/01/28	6	43.93	0	0.00	44.10	6	4,965	0.12%
2021/01/27	20	44.10	22	44.37	44.60	-2	4,929	-0.04%
2021/01/26	10	45.08	24	45.51	44.70	-14	4,896	-0.29%
2021/01/25	20	44.84	15	43.93	45.60	5	4,766	0.10%
2021/01/22	0	0.00	10.1	43.45	43.45	-10.1	4,655	-0.22%
2021/01/21	0	0.00	24.4	43.20	42.90	-24.4	4,659	-0.52%
2021/01/20	50	42.92	30	43.30	42.80	20	4,669	0.43%
2021/01/19	0	0.00	0.2	43.50	43.30	-0.2	4,594	0.00%
2021/01/18	20	43.00	20	43.30	43.45	0	4,567	0.00%
2021/01/15	3	43.70	0	0.00	43.50	3	4,542	0.07%
2021/01/14	0	0.00	72	43.74	43.60	-72	4,584	-1.57%
2021/01/13	10	43.40	0	0.00	43.60	10	4,567	0.22%
2021/01/12	1.3	43.70	6	43.50	43.65	-4.7	4,539	-0.10%
2021/01/11	1	43.40	0	0.00	43.85	1	4,468	0.02%
2021/01/08	2	43.40	0	0.00	43.60	2	4,424	0.05%
2021/01/07	0	0.00	3	43.05	43.30	-3	4,364	-0.07%
2021/01/06	0	0.00	3	42.95	42.75	-3	4,307	-0.07%
2021/01/04	0	0.00	3	42.85	42.80	-3	4,250	-0.07%
2020/12/30	2	42.68	0	0.00	42.85	2	4,225	0.05%
2020/12/28	0	0.00	10	42.80	42.75	-10	4,203	-0.24%
2020/12/25	10	42.40	3	42.50	42.55	7	4,195	0.17%
2020/12/23	4	42.00	2	41.70	42.25	2	4,186	0.05%
2020/12/18	0	0.00	2	42.25	42.15	-2	4,440	-0.05%
2020/12/17	4	42.35	10	42.57	42.30	-6	4,440	-0.14%
2020/12/16	10	42.45	0	0.00	42.80	10	4,477	0.22%
2020/12/15	20	42.15	60	42.06	42.05	-40	4,452	-0.90%
2020/12/14	0	0.00	18	42.43	42.45	-18	4,436	-0.41%
2020/12/11	18	42.22	11	42.31	42.40	7	4,415	0.16%
2020/12/10	16	42.22	27	42.19	42.20	-11	4,401	-0.25%
2020/12/09	0	0.00	3	42.10	42.15	-3	4,362	-0.07%
2020/12/08	0	0.00	0.2	41.95	42.05	-0.2	4,289	0.00%
2020/12/07	3	41.67	2	41.70	41.90	1	4,231	0.02%
2020/12/04	0	0.00	16	41.62	41.75	-16	4,172	-0.38%
2020/12/03	1	41.20	0	0.00	41.30	1	4,112	0.02%
2020/12/01	2	41.83	0	0.00	41.80	2	3,975	0.05%
2020/11/30	6	42.05	2.5	42.49	42.65	3.5	3,794	0.09%
2020/11/27	2	40.45	1.5	40.57	40.65	0.5	3,365	0.01%
2020/11/26	0	0.00	2	40.35	40.35	-2	3,292	-0.06%
2020/11/25	1	40.00	0	0.00	40.00	1	3,288	0.03%
2020/11/24	1	40.05	0	0.00	40.10	1	3,236	0.03%
2020/11/20	1	40.05	0	0.00	40.05	1	3,209	0.03%
2020/11/18	6	40.47	2	40.53	40.50	4	3,207	0.12%
2020/11/17	12	40.50	5	40.50	40.35	7	3,212	0.22%
2020/11/16	10	40.25	0	0.00	40.30	10	3,259	0.31%
2020/11/13	0.5	40.10	0.3	40.15	40.05	0.2	3,297	0.00%
2020/11/12	0.5	40.15	10	40.25	40.30	-9.5	3,289	-0.29%
2020/11/09	1	39.70	10	39.60	39.80	-9	3,261	-0.28%
2020/10/29	20	39.25	0	0.00	39.00	20	3,453	0.58%
2020/10/28	8	39.10	10	39.50	39.65	-2	3,482	-0.06%
2020/10/26	0	0.00	8	39.50	39.40	-8	3,768	-0.21%
2020/10/23	6	39.25	6	39.50	39.20	0	3,879	0.00%
2020/10/22	10	39.20	10	39.45	39.45	0	4,000	0.00%
2020/10/16	0	0.00	3	39.37	39.45	-3	4,327	-0.07%
2020/10/12	0	0.00	1	39.80	39.70	-1	4,788	-0.02%
2020/10/06	1	39.30	0.2	39.30	39.35	0.8	4,921	0.02%
2020/09/30	1	39.00	0	0.00	38.90	1	4,992	0.02%
2020/09/29	0	0.00	1	38.60	38.65	-1	5,021	-0.02%
2020/09/25	3	37.67	0	0.00	37.95	3	5,089	0.06%
2020/09/24	5	37.88	0	0.00	37.75	5	5,022	0.10%
2020/09/23	1	38.05	0	0.00	38.55	1	4,941	0.02%
2020/09/22	4	38.78	1	38.70	38.75	3	4,864	0.06%
2020/09/21	2	39.15	3	39.42	39.15	-1	4,844	-0.02%
2020/09/17	12	39.71	1	39.85	39.80	11	4,823	0.23%
2020/09/11	2	39.95	0	0.00	40.00	2	4,915	0.04%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/04	4	40.05	0	0.00	40.40	4	4,988	0.08%
2020/09/03	1	40.50	3	40.85	40.45	-2	4,938	-0.04%
2020/09/02	0.2	40.65	0	0.00	40.80	0.2	4,944	0.00%
2020/09/01	22	40.69	1	40.60	40.35	21	5,006	0.42%
2020/08/31	20	41.15	21	41.59	41.10	-1	5,000	-0.02%
2020/08/28	10	41.15	0	0.00	41.45	10	4,933	0.20%
2020/08/27	0	0.00	3	41.53	41.50	-3	4,963	-0.06%
2020/08/26	10	41.30	0	0.00	41.55	10	4,959	0.20%
2020/08/25	10	41.30	0	0.00	41.50	10	4,974	0.20%
2020/08/24	3	40.55	2	40.63	41.00	1	5,052	0.02%
2020/08/21	10	40.15	0	0.00	40.30	10	5,056	0.20%
2020/08/20	106	39.93	40	39.90	40.10	66	5,022	1.31%	大買/
2020/08/19	1	41.20	43	41.14	41.00	-42	4,971	-0.84%
2020/08/18	10	40.55	1	40.60	40.55	9	4,897	0.18%
2020/08/17	5	40.65	10	40.70	40.70	-5	4,913	-0.10%
2020/08/14	14	40.38	0	0.00	40.55	14	4,894	0.29%
2020/08/13	5	40.35	0	0.00	40.50	5	4,885	0.10%
2020/08/11	3	40.25	0	0.00	40.35	3	4,835	0.06%
2020/08/10	6	40.00	0	0.00	40.00	6	4,798	0.13%
2020/08/07	1	39.90	5	40.40	39.95	-4	4,815	-0.08%
2020/08/06	1	40.10	2	40.20	40.25	-1	4,828	-0.02%
2020/08/05	1	40.30	1	39.95	40.25	0	4,817	0.00%
2020/08/04	1	39.90	1	39.55	40.15	0	4,783	0.00%
2020/08/03	1	39.80	0	0.00	39.50	1	4,718	0.02%
2020/07/31	8	39.99	0.3	40.00	39.90	7.7	4,649	0.16%
2020/07/30	0.1	43.45	6	43.50	43.50	-5.9	4,432	-0.13%
2020/07/27	1	43.80	10	44.50	44.25	-9	4,148	-0.22%
2020/07/24	10	44.20	0	0.00	44.50	10	4,044	0.25%
2020/07/23	40	44.24	14.9	44.36	44.50	25.1	3,914	0.64%
2020/07/22	10	44.15	14	44.01	44.50	-4	3,816	-0.10%
2020/07/21	10	43.90	1	43.80	44.15	9	3,705	0.24%
2020/07/20	2	43.50	20	43.54	43.80	-18	3,620	-0.50%
2020/07/17	16	43.13	8	43.44	43.25	8	3,515	0.23%
2020/07/16	1	42.25	9	42.28	42.30	-8	3,368	-0.24%
2020/07/15	0.3	41.75	2	41.90	42.00	-1.7	3,298	-0.05%
2020/07/14	0	0.00	1	41.85	41.90	-1	3,270	-0.03%
2020/07/13	0	0.00	2	41.70	41.80	-2	3,244	-0.06%
2020/07/10	0	0.00	4	41.20	41.45	-4	3,202	-0.12%
2020/07/09	2	41.20	1	41.15	41.30	1	3,184	0.03%
2020/07/08	1	41.00	3	40.97	41.15	-2	3,131	-0.06%
2020/07/07	0	0.00	10	41.00	41.15	-10	3,088	-0.32%
2020/07/06	0	0.00	3	41.10	41.15	-3	3,055	-0.10%
2020/07/03	30	40.85	0	0.00	40.80	30	3,017	0.99%
2020/06/30	0	0.00	1	39.40	39.25	-1	2,976	-0.03%
2020/06/29	4	38.90	0	0.00	39.10	4	2,968	0.13%
2020/06/22	2	39.20	0	0.00	39.10	2	2,951	0.07%
2020/06/19	1.3	38.95	0	0.00	38.80	1.3	2,985	0.04%
2020/06/15	1	38.80	0	0.00	38.80	1	3,126	0.03%
2020/06/12	1	39.40	3	39.22	39.30	-2	3,166	-0.06%
2020/06/11	1	40.10	2	40.03	39.95	-1	3,240	-0.03%
2020/06/10	0.2	40.40	1	40.65	40.65	-0.8	3,264	-0.02%
2020/06/09	1	40.60	1	40.55	40.45	0	3,367	0.00%
2020/06/05	1	40.35	1	40.30	40.30	0	3,425	0.00%
2020/06/04	2	40.20	2	40.15	40.30	0	3,454	0.00%
2020/06/03	10	40.05	0	0.00	40.25	10	3,489	0.29%
2020/06/02	13	39.69	1	39.65	39.80	12	3,487	0.34%
2020/06/01	1	39.65	1	39.55	39.50	0	3,488	0.00%
2020/05/26	1	39.40	1	39.35	39.35	0	3,518	0.00%
2020/05/21	1	39.00	0	0.00	39.20	1	3,551	0.03%
2020/05/20	1	38.95	0	0.00	38.95	1	3,564	0.03%
2020/05/13	2	39.50	2	39.45	39.25	0	3,587	0.00%
2020/05/12	3	38.50	15	38.80	38.70	-12	3,581	-0.34%
2020/05/11	0	0.00	2	38.93	38.80	-2	3,601	-0.06%
2020/05/08	1	38.60	1	38.55	38.50	0	3,581	0.00%
2020/05/07	0	0.00	11	38.68	38.20	-11	3,595	-0.31%
2020/05/06	2	38.03	1	38.00	38.00	1	3,597	0.03%
2020/05/05	10	38.00	0	0.00	38.10	10	3,603	0.28%
2020/04/30	6	38.80	0.4	38.65	38.95	5.6	3,602	0.16%
2020/04/27	0	0.00	5	37.95	37.90	-5	3,764	-0.13%
2020/04/23	2	37.35	0	0.00	37.50	2	3,754	0.05%
2020/04/22	5	36.85	0	0.00	37.25	5	3,778	0.13%
2020/04/20	10	37.80	0	0.00	37.95	10	3,743	0.27%
2020/04/17	0	0.00	1	37.75	37.75	-1	3,729	-0.03%
2020/04/16	1	37.10	0	0.00	37.10	1	3,709	0.03%
2020/04/14	0	0.00	1	36.95	37.25	-1	3,748	-0.03%
2020/04/10	0	0.00	2	36.75	36.80	-2	3,776	-0.05%
2020/04/08	2	36.10	0	0.00	36.35	2	3,780	0.05%
2020/04/07	1	36.55	0	0.00	36.05	1	3,770	0.03%
2020/03/27	1	35.15	0	0.00	35.35	1	3,661	0.03%
2020/03/23	1	32.70	0	0.00	31.65	1	3,641	0.03%
2020/03/20	0.1	33.00	1	33.15	33.25	-0.9	3,645	-0.02%
2020/03/19	1	31.65	0	0.00	31.45	1	3,558	0.03%
2020/03/18	0.2	34.90	0	0.00	34.90	0.2	3,434	0.01%
2020/03/17	1	35.60	1	35.20	35.10	0	3,354	0.00%
2020/03/16	1	36.50	6	36.60	36.45	-5	3,232	-0.15%
2020/03/13	4	36.11	0	0.00	37.60	4	3,164	0.13%
2020/03/09	1	38.30	0	0.00	38.30	1	2,872	0.03%
2020/03/03	0	0.00	2	38.45	38.50	-2	2,767	-0.07%
2020/03/02	2	38.10	0	0.00	38.30	2	2,726	0.07%
2020/02/21	0	0.00	3	39.25	39.15	-3	2,913	-0.10%
2020/02/20	0	0.00	1	39.20	39.30	-1	2,938	-0.03%
2020/02/17	3	38.77	0	0.00	38.75	3	2,998	0.10%
2020/02/13	0	0.00	1	39.05	39.00	-1	3,251	-0.03%
2020/02/12	2	38.70	0	0.00	38.85	2	3,230	0.06%
2020/02/10	0	0.00	5	38.25	38.25	-5	3,223	-0.16%
2020/02/07	0	0.00	5.2	38.10	38.10	-5.2	3,241	-0.16%
2020/02/05	0	0.00	5	38.20	38.05	-5	3,276	-0.15%
2020/01/16	1	39.05	0	0.00	39.05	1	3,316	0.03%
2020/01/14	0	0.00	1	38.80	38.80	-1	3,388	-0.03%
2020/01/10	3	37.95	0	0.00	38.15	3	3,472	0.09%
2020/01/09	1	38.00	0	0.00	37.95	1	3,478	0.03%
2020/01/08	0	0.00	15	38.05	38.00	-15	3,499	-0.43%
2020/01/07	1	38.50	0	0.00	38.45	1	3,521	0.03%
2020/01/06	0	0.00	1	38.80	38.85	-1	3,571	-0.03%
2020/01/02	10	39.00	0	0.00	38.95	10	3,661	0.27%
2019/12/30	1	39.30	0	0.00	39.15	1	3,707	0.03%
2019/12/24	0	0.00	12	39.15	38.95	-12	3,756	-0.32%
2019/12/23	1	39.05	0	0.00	39.45	1	3,789	0.03%
2019/12/18	0	0.00	1	38.95	39.05	-1	3,732	-0.03%
2019/12/13	1	38.70	0	0.00	38.60	1	3,649	0.03%
2019/12/04	1	37.75	0	0.00	37.70	1	3,643	0.03%
2019/11/29	1	37.85	0	0.00	37.95	1	3,597	0.03%
2019/11/28	1	37.90	2	37.90	37.90	-1	3,615	-0.03%
2019/11/27	3	37.98	0	0.00	38.00	3	3,617	0.08%
2019/11/26	3	38.07	0	0.00	37.75	3	3,604	0.08%
2019/11/25	1	38.25	4	38.15	38.20	-3	3,358	-0.09%
2019/11/21	2	38.20	0	0.00	38.15	2	3,330	0.06%
2019/11/19	2	38.23	0	0.00	38.30	2	3,290	0.06%
2019/11/15	0.1	38.25	0	0.00	38.25	0.1	3,432	0.00%
2019/11/14	2	38.25	0	0.00	38.50	2	3,474	0.06%
2019/11/13	0	0.00	1	39.95	39.00	-1	3,496	-0.03%
2019/11/11	1	38.05	0	0.00	38.30	1	3,323	0.03%
2019/11/08	2	38.15	0	0.00	38.05	2	3,291	0.06%
2019/11/07	10	38.23	2	38.05	38.35	8	3,328	0.24%
2019/11/05	0	0.00	5	38.45	38.45	-5	3,330	-0.15%
2019/11/01	0	0.00	1	38.25	38.40	-1	3,325	-0.03%
2019/10/31	0	0.00	3	38.35	38.60	-3	3,352	-0.09%
2019/10/30	0	0.00	0.5	38.25	38.40	-0.5	3,311	-0.02%
2019/10/24	5.2	38.14	0	0.00	37.90	5.2	3,173	0.16%
2019/10/23	2	37.85	1	37.85	37.95	1	3,118	0.03%
2019/10/21	2	37.23	0	0.00	37.25	2	3,045	0.07%
2019/10/18	1	37.50	0	0.00	37.05	1	2,983	0.03%
2019/10/17	1	37.45	1	37.25	37.65	0	2,921	0.00%
2019/10/14	0	0.00	4.8	36.83	37.00	-4.8	2,843	-0.17%
2019/10/09	0.2	36.75	0.5	36.75	36.75	-0.3	2,781	-0.01%
2019/10/08	1	37.00	9	37.44	37.50	-8	2,706	-0.30%
2019/10/07	1	37.60	1	37.90	37.90	0	2,643	0.00%
2019/10/03	2	38.03	0.1	38.35	38.25	1.9	2,558	0.07%
2019/10/01	1	38.55	0	0.00	38.60	1	2,546	0.04%
2019/09/26	2	38.70	0	0.00	38.35	2	2,538	0.08%
2019/09/25	1	38.55	0	0.00	38.65	1	2,520	0.04%
2019/09/18	0	0.00	2.9	39.87	39.85	-2.9	2,479	-0.12%
2019/09/11	0	0.00	3	39.60	39.60	-3	2,525	-0.12%
2019/09/05	0.5	39.25	0	0.00	39.35	0.5	2,540	0.02%
2019/08/29	0.1	38.90	2	38.90	39.00	-1.9	2,564	-0.07%
2019/08/27	0.5	38.55	0	0.00	38.55	0.5	2,604	0.02%
2019/08/22	2	38.25	3	38.45	38.40	-1	2,589	-0.04%
2019/08/19	0.1	40.20	12	40.22	40.20	-11.9	2,599	-0.46%
2019/08/15	1	39.00	1	39.95	39.75	0	2,473	0.00%
2019/08/14	2	40.50	0	0.00	40.45	2	2,404	0.08%
2019/08/08	2	41.00	0	0.00	41.10	2	2,318	0.09%
2019/08/02	0	0.00	5	40.97	40.60	-5	2,391	-0.21%
2019/08/01	6	41.10	0	0.00	40.85	6	2,408	0.25%
2019/07/31	1	41.10	10	41.35	41.20	-9	2,429	-0.37%
2019/07/30	0	0.00	1.1	41.47	41.50	-1.1	2,463	-0.05%
2019/07/29	0	0.00	3	41.40	41.50	-3	2,525	-0.12%
2019/07/24	1	41.30	1	41.40	41.15	0	2,587	0.00%
2019/07/23	76	41.10	76	41.40	41.50	0	2,575	0.00%
2019/07/19	0.1	41.30	2	41.45	41.50	-1.9	2,555	-0.08%
2019/07/12	7	41.50	3	41.50	41.40	4	2,547	0.16%
2019/07/11	1	41.30	0	0.00	41.45	1	2,544	0.04%
2019/07/08	3	41.05	0	0.00	41.05	3	2,538	0.12%
2019/07/03	0	0.00	2	40.85	40.90	-2	2,576	-0.08%
2019/07/01	0	0.00	3	40.65	40.40	-3	2,604	-0.12%
2019/06/21	2	40.25	0	0.00	40.20	2	2,584	0.08%
2019/06/20	2	40.40	0	0.00	40.40	2	2,560	0.08%
2019/06/19	0	0.00	3	40.32	40.60	-3	2,543	-0.12%
2019/06/17	1	39.55	0	0.00	39.30	1	2,504	0.04%
2019/06/11	0	0.00	0.4	39.60	39.70	-0.4	2,557	-0.02%
2019/06/10	0	0.00	1	39.50	39.50	-1	2,540	-0.04%
2019/06/04	1.1	38.95	0	0.00	38.80	1.1	2,559	0.04%
2019/06/03	0	0.00	1.3	39.05	39.40	-1.3	2,583	-0.05%
2019/05/31	3.3	39.24	1	39.20	39.50	2.3	2,598	0.09%
2019/05/28	1	38.70	0	0.00	38.75	1	2,725	0.04%
2019/05/23	0	0.00	105	38.50	38.50	-105	2,633	-3.99%	大賣/鉅額交易
2019/05/16	1	39.00	0	0.00	38.80	1	2,620	0.04%
2019/05/15	0.1	39.20	0	0.00	39.05	0.1	2,619	0.00%
2019/05/14	1	39.10	0	0.00	39.30	1	2,622	0.04%
2019/05/10	4	39.75	0	0.00	39.90	4	2,599	0.15%
2019/05/09	4	39.90	4	40.15	40.15	0	2,540	0.00%
2019/05/07	1	40.55	1	40.55	40.45	0	2,441	0.00%
2019/05/06	2	40.58	0	0.00	40.70	2	2,413	0.08%
2019/05/03	0	0.00	1	41.50	41.55	-1	2,358	-0.04%
2019/05/02	1	41.35	6	41.37	41.35	-5	2,357	-0.21%
2019/04/30	1	40.60	0.4	40.65	40.75	0.6	2,306	0.02%
2019/04/29	0.4	40.70	10	40.74	40.90	-9.6	2,293	-0.42%
2019/04/25	0.1	40.30	0	0.00	40.30	0.1	2,305	0.00%
2019/04/22	10.1	40.05	2	40.00	40.05	8.1	2,323	0.35%
2019/04/17	38	40.50	0	0.00	40.60	38	2,387	1.59%
2019/04/16	2	40.13	0	0.00	40.30	2	2,392	0.08%
2019/04/15	63	40.55	9	40.56	40.45	54	2,421	2.23%
2019/04/12	7.9	40.30	2	40.50	40.50	5.9	2,449	0.24%
2019/04/11	1	40.20	0	0.00	40.05	1	2,472	0.04%
2019/04/09	0	40.50	0	0.00	40.70	0	2,454	0.00%
2019/04/08	2	40.18	1	40.60	40.60	1	2,441	0.04%
2019/04/01	0	0.00	2	40.43	40.70	-2	2,412	-0.08%
2019/03/28	1	39.95	0	0.00	40.20	1	2,387	0.04%
2019/03/26	0	0.00	1	40.05	40.20	-1	2,420	-0.04%
2019/03/21	0	0.00	1	39.90	39.85	-1	2,506	-0.04%
2019/03/20	5	39.90	2	39.90	39.95	3	2,514	0.12%
2019/03/19	0	0.00	0.2	39.75	39.95	-0.2	2,504	-0.01%
2019/03/18	10	39.75	1	39.75	39.85	9	2,499	0.36%
2019/03/15	1	39.25	1	39.50	39.50	0	2,503	0.00%
2019/03/12	0.1	39.00	0	0.00	39.10	0.1	2,522	0.00%
2019/03/07	0.2	38.75	0	0.00	38.70	0.2	2,649	0.01%
2019/03/06	1	38.90	0	0.00	39.15	1	2,605	0.04%
2019/03/05	2	38.83	0	0.00	38.80	2	2,607	0.08%
2019/03/04	3	38.90	2	39.25	39.20	1	2,580	0.04%
2019/02/27	3.3	39.23	4	39.55	39.80	-0.7	2,507	-0.03%
2019/02/26	0	0.00	1	39.75	39.65	-1	2,455	-0.04%
2019/02/25	1	39.45	2	39.53	39.60	-1	2,420	-0.04%
2019/02/22	0	0.00	3	39.25	39.45	-3	2,432	-0.12%
2019/02/21	0	0.00	1	38.90	38.95	-1	2,438	-0.04%
2019/02/20	1	38.75	0	0.00	38.90	1	2,422	0.04%
2019/02/14	3	38.83	20	38.85	38.80	-17	2,511	-0.68%
2019/02/13	1	38.55	0	0.00	38.80	1	2,521	0.04%
2019/01/30	1	39.00	0	0.00	38.95	1	2,554	0.04%
2019/01/29	1	38.80	0	0.00	39.00	1	2,583	0.04%
2019/01/25	0	0.00	2	38.80	38.75	-2	2,624	-0.08%
2019/01/24	0	0.00	11	38.60	38.45	-11	2,643	-0.42%
2019/01/23	1	38.45	0	0.00	38.65	1	2,673	0.04%
2019/01/21	1	38.30	0	0.00	38.15	1	2,711	0.04%
2019/01/17	0	0.00	1	38.40	37.95	-1	2,750	-0.04%
2019/01/16	0	0.00	1	38.10	38.10	-1	2,754	-0.04%
2019/01/15	0	0.00	1	38.30	38.05	-1	2,787	-0.04%
2019/01/11	5	38.05	2	38.05	38.15	3	2,845	0.11%
2019/01/10	15	37.90	2.8	37.73	38.00	12.2	2,843	0.43%
2019/01/09	0	0.00	4	37.86	37.90	-4	2,848	-0.14%
2019/01/08	0	0.00	1	37.45	37.30	-1	2,840	-0.04%
2019/01/07	0	0.00	1	37.35	37.40	-1	2,866	-0.03%
2019/01/04	0	0.00	1	37.05	36.95	-1	2,940	-0.03%
2019/01/03	0	0.00	62	36.90	36.95	-62	3,148	-1.97%
2019/01/02	0.1	37.00	2	37.08	37.00	-1.9	3,190	-0.06%
2018/12/28	0	0.00	5	36.95	36.95	-5	3,276	-0.15%
2018/12/26	0	0.00	1	36.65	36.75	-1	3,367	-0.03%
2018/12/25	1	36.10	1	36.60	36.75	0	3,449	0.00%
2018/12/24	0	0.00	1	36.75	36.75	-1	3,520	-0.03%
2018/12/21	1	36.00	0	0.00	36.05	1	3,606	0.03%
2018/12/19	3	36.05	0	0.00	36.00	3	3,602	0.08%
2018/12/07	1	36.75	1	36.75	36.70	0	3,869	0.00%
2018/12/06	2	36.48	0	0.00	36.50	2	3,886	0.05%
2018/12/05	2	36.88	0	0.00	36.85	2	3,847	0.05%
2018/12/04	2	37.35	0	0.00	37.30	2	3,912	0.05%
2018/12/03	1	37.85	0	0.00	37.70	1	3,887	0.03%
2018/11/29	1	37.75	2	37.70	37.65	-1	3,806	-0.03%
2018/11/28	1	37.50	2	37.43	37.70	-1	3,818	-0.03%
2018/11/27	1	36.80	1	37.00	37.20	0	3,846	0.00%
2018/11/26	0	0.00	1	37.20	37.00	-1	3,849	-0.03%
2018/11/23	1	36.90	1	36.95	37.00	0	3,900	0.00%
2018/11/22	1	36.65	0	0.00	36.75	1	3,924	0.03%
2018/11/20	1	36.60	0	0.00	36.55	1	4,037	0.02%
2018/11/16	0	0.00	2	37.00	37.05	-2	4,079	-0.05%
2018/11/15	0	0.00	1	37.00	36.95	-1	4,110	-0.02%
2018/11/14	0	0.00	6	36.75	37.10	-6	4,127	-0.15%
2018/11/09	4	35.95	1	35.85	35.80	3	4,190	0.07%
2018/11/08	2.2	36.54	0	0.00	36.50	2.2	4,173	0.05%
2018/11/07	2	36.43	0	0.00	36.75	2	4,211	0.05%
2018/11/06	5	36.69	1	36.50	36.50	4	4,207	0.10%
2018/11/05	1	37.05	0	0.00	37.35	1	4,204	0.02%
2018/11/02	1.1	37.61	2	37.55	37.70	-0.9	4,218	-0.02%
2018/11/01	2	36.75	6	37.28	37.45	-4	4,308	-0.09%
2018/10/31	2.1	36.26	1	36.20	36.75	1.1	4,292	0.02%
2018/10/30	0	0.00	10	36.00	35.70	-10	4,287	-0.23%
2018/10/29	2	36.03	0	0.00	35.60	2	4,332	0.05%
2018/10/24	5	36.55	0	0.00	36.55	5	4,491	0.11%
2018/10/23	5	36.60	5	36.55	36.70	0	4,525	0.00%
2018/10/22	3	36.80	0	0.00	36.60	3	4,563	0.07%
2018/10/19	2	37.05	0	0.00	37.05	2	4,559	0.04%
2018/10/18	4.1	37.13	3	37.10	37.05	1.1	4,580	0.02%
2018/10/17	10	37.30	0	0.00	37.35	10	4,588	0.22%
2018/10/16	5	37.30	6	37.30	37.30	-1	4,628	-0.02%
2018/10/15	5	37.21	2	37.53	37.25	3	4,693	0.06%
2018/10/11	9	37.01	12	37.41	37.75	-3	4,671	-0.06%
2018/10/08	1	38.50	0	0.00	38.70	1	4,453	0.02%
2018/10/05	2.1	38.71	0	0.00	38.95	2.1	4,377	0.05%
2018/10/04	3.4	38.65	1	38.65	38.85	2.4	4,357	0.05%
2018/10/03	4	39.25	2	39.20	39.10	2	4,315	0.05%
2018/10/02	4	40.08	2	39.93	39.75	2	4,298	0.05%
2018/10/01	1	41.25	3	41.20	40.95	-2	4,278	-0.05%
2018/09/19	1	37.95	1	37.95	37.90	0	4,310	0.00%
2018/09/18	2	37.85	0	0.00	37.55	2	4,367	0.05%
2018/09/14	0	0.00	1	37.95	37.75	-1	4,509	-0.02%
2018/09/13	0	0.00	1	37.65	37.50	-1	4,548	-0.02%
2018/09/12	1	37.20	0	0.00	37.20	1	4,585	0.02%
2018/09/11	0	0.00	1	37.70	37.70	-1	4,623	-0.02%
2018/09/10	5	37.09	0	0.00	37.30	5	4,705	0.11%
2018/09/07	2	37.93	0	0.00	37.65	2	4,725	0.04%
2018/09/06	3	38.33	0	0.00	38.25	3	4,714	0.06%
2018/09/05	1	38.55	0	0.00	38.55	1	4,684	0.02%
2018/08/31	1	38.55	0	0.00	38.90	1	4,706	0.02%
2018/08/29	1	39.20	2	39.15	39.30	-1	4,727	-0.02%
2018/08/28	1	39.05	10	39.34	39.40	-9	4,775	-0.19%
2018/08/27	11	38.54	2	38.70	38.70	9	4,866	0.18%
2018/08/24	1	38.35	0	0.00	38.50	1	4,882	0.02%
2018/08/23	1	38.05	0	0.00	38.10	1	4,990	0.02%
2018/08/22	4	38.25	0	0.00	38.15	4	5,002	0.08%
2018/08/20	6	38.37	0	0.00	38.25	6	4,973	0.12%
2018/08/17	2	38.83	0	0.00	38.80	2	4,962	0.04%
2018/08/15	8	39.85	13	39.50	39.50	-5	4,949	-0.10%
2018/08/14	7	40.06	7	40.07	39.90	0	4,947	0.00%
2018/08/10	70	40.56	5	40.50	40.50	65	4,972	1.31%
2018/08/09	0	0.00	12	40.96	41.00	-12	5,013	-0.24%
2018/08/08	12	40.60	26	41.24	40.90	-14	5,104	-0.27%
2018/08/07	25	40.20	0	0.00	40.20	25	5,152	0.49%
2018/08/06	4	40.59	5	40.25	40.40	-1	5,187	-0.02%
2018/08/03	8	40.95	0	0.00	40.85	8	5,178	0.15%
2018/08/02	1	41.10	0	0.00	41.30	1	5,210	0.02%
2018/08/01	2	41.65	0	0.00	41.75	2	5,246	0.04%
2018/07/31	0	0.00	2	41.60	42.45	-2	5,295	-0.04%
2018/07/26	0	0.00	13	41.15	41.50	-13	5,410	-0.24%
2018/07/25	1	41.15	0	0.00	41.10	1	5,388	0.02%
2018/07/24	0	0.00	10	43.68	43.65	-10	5,344	-0.19%
2018/07/23	0	0.00	1.2	43.98	43.95	-1.2	5,270	-0.02%
2018/07/20	4	44.08	0	0.00	44.25	4	5,257	0.08%
2018/07/19	1	44.35	0	0.00	44.25	1	5,297	0.02%
2018/07/18	2	44.25	3	44.27	44.25	-1	5,267	-0.02%
2018/07/16	0	0.00	4	44.00	43.95	-4	5,170	-0.08%
2018/07/12	0	0.00	6	43.43	43.80	-6	5,189	-0.12%
2018/07/11	2	42.90	2	43.25	43.15	0	5,120	0.00%
2018/07/10	0	0.00	1	43.15	43.20	-1	5,068	-0.02%
2018/07/09	9	42.74	0	0.00	42.90	9	5,022	0.18%
2018/07/06	0	0.00	1	42.95	42.85	-1	5,047	-0.02%
2018/07/03	1	43.25	0	0.00	42.90	1	5,090	0.02%
2018/07/02	0	0.00	1	43.80	43.50	-1	5,073	-0.02%
2018/06/29	1	43.05	0	0.00	43.20	1	5,016	0.02%
2018/06/27	1	43.20	1	43.20	43.20	0	4,950	0.00%
2018/06/26	0	0.00	11	43.61	43.90	-11	4,874	-0.23%
2018/06/25	1.1	43.17	0	0.00	42.95	1.1	4,740	0.02%
2018/06/22	4	43.75	1	43.85	43.85	3	4,705	0.06%
2018/06/20	1	43.20	1	43.80	43.55	0	4,627	0.00%
2018/06/19	0	0.00	4	43.33	43.90	-4	4,550	-0.09%
2018/06/15	1	43.00	0	0.00	43.00	1	4,421	0.02%
2018/06/14	0	0.00	1	43.85	43.40	-1	4,362	-0.02%
2018/06/12	1	43.70	0	0.00	43.80	1	4,366	0.02%
2018/06/11	0	0.00	2.2	43.76	44.00	-2.2	4,360	-0.05%
2018/06/08	4	43.83	10	43.55	43.55	-6	4,333	-0.14%
2018/06/06	1	44.30	8	44.33	44.30	-7	4,301	-0.16%
2018/06/05	0	0.00	1	43.65	43.95	-1	4,271	-0.02%
2018/06/04	1	43.50	12	43.53	43.85	-11	4,222	-0.26%
2018/06/01	3	43.00	0	0.00	43.00	3	4,115	0.07%
2018/05/30	10	42.90	6	42.85	42.80	4	3,947	0.10%
2018/05/29	0	0.00	1	42.90	43.10	-1	3,976	-0.03%
2018/05/28	2	43.00	0	0.00	43.10	2	4,010	0.05%
2018/05/25	3	42.85	10	42.97	43.00	-7	4,068	-0.17%
2018/05/24	0	0.00	3	42.67	42.80	-3	4,077	-0.07%
2018/05/23	4	42.73	0	0.00	42.60	4	4,129	0.10%
2018/05/18	0	0.00	6	42.40	42.50	-6	4,244	-0.14%
2018/05/17	0	0.00	4	42.35	42.50	-4	4,397	-0.09%
2018/05/16	1	42.45	46	42.31	42.50	-45	4,500	-1.00%
2018/05/15	0	0.00	1	42.00	42.00	-1	4,478	-0.02%
2018/05/14	3	41.90	3	41.77	41.75	0	4,591	0.00%
2018/05/11	0	0.00	0.2	41.30	41.50	-0.2	4,647	0.00%
2018/05/10	0	0.00	4	41.45	41.45	-4	4,747	-0.08%
2018/05/09	0	0.00	1	41.20	41.30	-1	4,706	-0.02%
2018/05/07	2	40.45	2	40.90	40.45	0	4,653	0.00%
2018/05/04	0	0.00	37	40.72	40.75	-37	4,581	-0.81%
2018/05/02	0	0.00	1	40.00	40.00	-1	4,428	-0.02%
2018/04/27	0	0.00	5.3	39.33	39.70	-5.3	4,424	-0.12%
2018/04/25	5	38.72	2	38.65	38.80	3	4,458	0.07%
2018/04/18	0	0.00	39	39.52	39.50	-39	4,335	-0.90%
2018/04/17	0	0.00	4	39.19	39.40	-4	4,356	-0.09%
2018/04/13	0	0.00	1	39.35	39.40	-1	4,367	-0.02%
2018/04/11	0	0.00	1	39.05	39.15	-1	4,349	-0.02%
2018/04/10	3	38.50	1	38.55	38.95	2	4,344	0.05%
2018/04/09	0	0.00	2	38.58	38.40	-2	4,315	-0.05%
2018/04/03	0	0.00	3	37.95	38.05	-3	4,242	-0.07%
2018/04/02	2	38.15	0	0.00	38.25	2	4,260	0.05%
2018/03/30	0	0.00	7	38.29	38.30	-7	4,294	-0.16%
2018/03/29	0	0.00	0.4	37.70	37.70	-0.4	4,225	-0.01%
2018/03/26	2	37.50	2.1	37.60	37.60	-0.1	4,186	0.00%
2018/03/21	0	0.00	2	38.10	38.15	-2	4,272	-0.05%
2018/03/20	2	37.60	0	0.00	37.75	2	4,320	0.05%
2018/03/19	0	0.00	1	38.05	37.95	-1	4,348	-0.02%
2018/03/16	5	37.65	0	0.00	37.85	5	4,343	0.12%
2018/03/14	1	37.80	0	0.00	37.85	1	4,270	0.02%
2018/03/13	0	0.00	1	37.75	37.75	-1	4,280	-0.02%
2018/03/09	1	37.65	1	37.55	37.55	0	4,314	0.00%
2018/03/07	8	36.95	0	0.00	36.95	8	4,383	0.18%
2018/03/05	0	0.00	1	36.85	36.80	-1	4,529	-0.02%
2018/03/01	0	0.00	15	37.10	37.10	-15	4,486	-0.33%
2018/02/27	2	37.60	0	0.00	37.50	2	4,453	0.04%
2018/02/23	12	36.96	0	0.00	37.05	12	4,381	0.27%
2018/02/22	1	36.60	0	0.00	36.65	1	4,358	0.02%
2018/02/21	27	36.35	9	36.46	36.70	18	4,342	0.41%
2018/02/12	9	35.79	0	0.00	35.80	9	4,233	0.21%
2018/02/09	21	35.43	1	36.25	36.15	20	4,138	0.48%
2018/02/08	1	36.45	0	0.00	36.50	1	3,947	0.03%
2018/02/07	8	37.13	0	0.00	37.00	8	3,802	0.21%
2018/02/06	10	36.65	1	37.30	36.70	9	3,695	0.24%
2018/02/05	4	37.81	0	0.00	37.90	4	3,472	0.12%
2018/02/02	6.1	38.84	0.2	38.70	38.50	5.9	3,341	0.18%
2018/02/01	2	39.50	0	0.00	39.45	2	3,276	0.06%
2018/01/31	5	39.50	0	0.00	39.75	5	3,329	0.15%
2018/01/30	1	39.70	4	39.71	39.80	-3	3,267	-0.09%
2018/01/29	1	39.65	1	40.00	40.00	0	3,232	0.00%
2018/01/25	0	0.00	1	40.00	39.85	-1	3,223	-0.03%
2018/01/24	5	39.50	0	0.00	39.70	5	3,206	0.16%
2018/01/23	2	39.53	0	39.70	39.70	2	3,212	0.06%
2018/01/22	3	39.87	0	0.00	39.85	3	3,171	0.09%
2018/01/19	0	0.00	1	40.00	40.20	-1	3,146	-0.03%
2018/01/18	1	40.35	2	40.45	40.35	-1	3,094	-0.03%
2018/01/16	1	39.90	1	40.10	40.05	0	3,072	0.00%
2018/01/15	0	0.00	1	39.95	40.05	-1	3,056	-0.03%
2018/01/11	1	39.70	0	0.00	39.80	1	3,105	0.03%
2018/01/10	0	0.00	12	39.98	40.05	-12	3,102	-0.39%
2018/01/09	1	40.05	1	40.50	40.05	0	3,113	0.00%
2018/01/08	31	39.94	1	40.00	39.90	30	3,127	0.96%
2018/01/05	1	39.95	0	0.00	39.95	1	3,167	0.03%