大聯大 (3702)-凱基-鳳山券商分點個股進出

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
90.0
漲跌
▲1.5
漲幅
+1.69%
成交量
5,452張
產業
上市電子通路類股
905人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/21	1	87.80	0	0.00	87.40	1	7,602	0.01%
2024/06/17	0	0.00	5	86.60	86.30	-5	7,903	-0.06%
2024/06/14	0	85.90	0	0.00	86.20	0	8,252	0.00%
2024/06/11	1	85.50	0	0.00	86.00	1	9,520	0.01%
2024/06/03	0	0.00	2	87.20	86.50	-2	10,727	-0.02%
2024/05/30	1	85.90	0	0.00	86.10	1	10,666	0.01%
2024/05/29	1	86.60	0	0.00	86.00	1	10,642	0.01%
2024/05/27	0	0.00	5	88.20	88.20	-5	10,698	-0.05%
2024/05/24	5	87.30	0	0.00	87.20	5	10,655	0.05%
2024/05/21	1	88.30	0	0.00	88.40	1	10,472	0.01%
2024/05/20	10	91.20	10	93.56	94.00	0	10,286	0.00%
2024/05/16	0	0.00	0.2	87.10	86.50	-0.2	10,050	0.00%
2024/05/14	0.2	89.20	0	0.00	89.00	0.2	10,011	0.00%
2024/04/30	0.4	88.40	0	0.00	88.30	0.4	9,896	0.00%
2024/04/26	0	0.00	0.1	85.10	85.10	-0.1	9,937	0.00%
2024/04/24	0.3	86.30	0	0.00	86.40	0.3	9,984	0.00%
2024/04/17	0.3	91.50	0	0.00	92.40	0.3	9,978	0.00%
2024/04/12	0	0.00	2	91.40	91.60	-2	9,806	-0.02%
2024/04/11	0	0.00	1	90.60	91.00	-1	9,853	-0.01%
2024/04/10	1	89.90	1	90.50	89.90	0	9,862	0.00%
2024/04/09	1	89.50	0	0.00	89.70	1	9,885	0.01%
2024/04/08	2	89.60	0	0.00	89.90	2	9,939	0.02%
2024/04/03	0	92.00	0	0.00	91.70	0	9,835	0.00%
2024/04/02	1	92.60	0	0.00	93.00	1	9,840	0.01%
2024/04/01	0	0.00	1.6	93.18	92.50	-1.6	9,840	-0.02%
2024/03/29	1	95.90	1	92.70	95.90	0	9,768	0.00%
2024/03/28	1	95.10	2	96.05	96.00	-1	9,508	-0.01%
2024/03/27	3	92.43	8	94.24	95.60	-5	9,446	-0.05%
2024/03/26	3	89.83	3	89.63	89.90	0	9,369	0.00%
2024/03/25	1	89.00	0	0.00	89.50	1	9,474	0.01%
2024/03/22	0.2	89.70	0	0.00	89.20	0.2	9,602	0.00%
2024/03/21	2	89.35	0	0.00	90.90	2	9,726	0.02%
2024/03/20	2	91.85	1	91.10	90.00	1	9,777	0.01%
2024/03/19	49	94.47	49	92.29	91.00	0	9,744	0.00%
2024/03/18	0	0.00	2	92.05	92.50	-2	9,521	-0.02%
2024/03/14	3	87.30	0	0.00	85.70	3	8,740	0.03%
2024/03/13	2	95.70	2.2	95.24	95.20	-0.2	8,494	0.00%
2024/03/12	1	97.40	0	0.00	95.90	1	8,396	0.01%
2024/03/11	0	0.00	0.4	94.00	93.50	-0.4	8,348	0.00%
2024/03/08	5	97.34	6	97.62	97.30	-1	8,303	-0.01%
2024/03/07	2	95.75	54	96.01	96.20	-52	7,988	-0.65%
2024/03/06	52	89.50	2	93.40	92.80	50	7,767	0.64%
2024/03/05	0	0.00	2	86.50	87.60	-2	7,797	-0.03%
2024/03/04	1	87.00	1	87.10	86.70	0	7,743	0.00%
2024/03/01	6	91.73	21	89.35	88.70	-15	7,836	-0.19%
2024/02/29	15	92.80	1	92.80	92.80	14	7,841	0.18%
2024/02/27	0	0.00	0	91.40	91.70	0	7,786	0.00%
2024/02/26	4	91.83	0	0.00	91.60	4	7,807	0.05%
2024/02/23	0	0.00	6	94.32	94.40	-6	7,794	-0.08%
2024/02/22	2	91.50	0	0.00	91.50	2	7,833	0.03%
2024/02/21	6	90.97	0	0.00	90.30	6	7,922	0.08%
2024/02/20	4	91.60	9.8	93.02	94.00	-5.8	8,111	-0.07%
2024/02/19	0	0.00	6	88.00	89.00	-6	8,077	-0.07%
2024/02/05	1	87.70	0	0.00	87.60	1	8,243	0.01%
2024/02/02	2	88.40	0	0.00	88.50	2	8,277	0.02%
2024/02/01	0	0.00	3	89.23	88.70	-3	8,317	-0.04%
2024/01/31	1.2	86.57	0	0.00	87.20	1.2	8,333	0.01%
2024/01/30	2	88.55	0	0.00	87.70	2	8,340	0.02%
2024/01/29	0	0.00	1.2	89.73	89.80	-1.2	8,375	-0.01%
2024/01/26	1.1	87.56	0	0.00	89.00	1.1	8,547	0.01%
2024/01/25	1.1	88.70	0	0.00	89.00	1.1	8,640	0.01%
2024/01/24	0.3	90.10	3	91.33	89.90	-2.7	8,852	-0.03%
2024/01/23	0.4	89.60	0	0.00	89.80	0.4	8,939	0.00%
2024/01/22	0	0.00	3	88.53	89.60	-3	8,933	-0.03%
2024/01/19	2.3	86.15	0	0.00	86.70	2.3	8,907	0.03%
2024/01/18	0	0.00	2	87.20	86.80	-2	8,900	-0.02%
2024/01/17	1	86.70	3	86.10	86.50	-2	8,815	-0.02%
2024/01/11	0	0.00	1	79.80	81.70	-1	8,635	-0.01%
2024/01/09	0	0.00	5	81.56	81.80	-5	8,690	-0.06%
2024/01/08	2	80.20	0	0.00	80.90	2	8,733	0.02%
2024/01/05	2	79.95	3	81.10	81.40	-1	8,737	-0.01%
2024/01/02	1	80.50	0	0.00	80.40	1	8,668	0.01%
2023/12/29	0	0.00	15	80.52	81.60	-15	8,620	-0.17%
2023/12/28	1	83.00	8.2	82.50	81.40	-7.2	8,657	-0.08%
2023/12/27	0.2	84.60	0	0.00	85.00	0.2	8,703	0.00%
2023/12/26	1	82.50	0	0.00	84.10	1	8,671	0.01%
2023/12/22	9	83.50	8	82.41	83.40	1	8,653	0.01%
2023/12/21	0	0.00	2	80.80	81.90	-2	8,493	-0.02%
2023/12/18	5	79.40	0	0.00	81.30	5	7,981	0.06%
2023/12/15	1	81.20	23	80.21	80.20	-22	7,837	-0.28%
2023/12/14	27.2	84.50	0	0.00	82.90	27.2	7,677	0.35%
2023/12/13	27	84.25	1	85.00	85.00	26	7,575	0.34%
2023/12/12	1	82.70	2.9	82.35	83.30	-1.9	7,609	-0.03%
2023/12/11	1	79.90	1.6	80.45	80.70	-0.6	7,522	-0.01%
2023/12/08	0	0.00	4	78.85	79.20	-4	7,481	-0.05%
2023/12/07	0	0.00	2	78.90	78.90	-2	7,484	-0.03%
2023/12/06	2	77.40	1	78.00	78.00	1	7,417	0.01%
2023/12/05	1	77.00	6.5	75.82	77.00	-5.5	7,372	-0.07%
2023/12/04	3	74.20	1	74.60	75.00	2	7,273	0.03%
2023/12/01	2	74.10	0	0.00	73.30	2	7,248	0.03%
2023/11/30	1	75.40	6	74.80	77.60	-5	7,090	-0.07%
2023/11/29	0	0.00	5.2	75.40	76.50	-5.2	6,829	-0.08%
2023/11/28	0	0.00	1	74.80	75.10	-1	6,737	-0.01%
2023/11/27	0	72.80	1	72.70	74.00	-1	6,676	-0.01%
2023/11/23	1	71.70	0	0.00	71.90	1	6,556	0.02%
2023/11/22	0	0.00	1.1	72.02	72.50	-1.1	6,518	-0.02%
2023/11/21	0	0.00	6	71.50	71.70	-6	6,541	-0.09%
2023/11/20	3	70.80	0	0.00	71.40	3	6,492	0.05%
2023/11/17	5	72.80	6	72.93	71.20	-1	6,498	-0.02%
2023/11/16	3	69.60	0	0.00	69.60	3	6,275	0.05%
2023/11/15	2	69.35	0	0.00	69.50	2	6,226	0.03%
2023/11/14	3	70.70	0	0.00	70.70	3	6,161	0.05%
2023/11/13	1	71.80	1	71.60	71.10	0	6,145	0.00%
2023/11/10	4	72.00	0	0.00	72.20	4	6,076	0.07%
2023/11/09	1	74.30	2	73.45	73.50	-1	6,113	-0.02%
2023/11/08	2.5	74.00	1	74.90	74.60	1.5	6,145	0.02%
2023/11/07	2	74.10	0	0.00	74.20	2	6,108	0.03%
2023/11/06	1	73.20	0	0.00	72.90	1	6,111	0.02%
2023/11/03	2	71.05	6	70.62	70.90	-4	6,058	-0.07%
2023/11/02	2.5	73.92	3	74.40	72.80	-0.5	5,917	-0.01%
2023/11/01	0	0.00	7.6	73.07	74.10	-7.6	5,786	-0.13%
2023/10/31	1	71.40	10	71.18	71.60	-9	5,603	-0.16%
2023/10/30	1	68.70	0	0.00	68.90	1	5,484	0.02%
2023/10/27	2	68.80	6	68.87	68.80	-4	5,462	-0.07%
2023/10/26	0.5	67.80	0	0.00	67.40	0.5	5,461	0.01%
2023/10/25	3	68.13	1	68.30	68.20	2	5,516	0.04%
2023/10/24	0	0.00	4	67.70	67.70	-4	5,581	-0.07%
2023/10/23	0	0.00	1	66.00	66.30	-1	5,657	-0.02%
2023/10/20	1	67.80	0	67.30	67.80	1	5,922	0.02%
2023/10/19	1	67.50	0.9	67.10	67.50	0.2	6,073	0.00%
2023/10/18	1.5	66.83	5	66.94	67.00	-3.5	6,176	-0.06%
2023/10/17	0	0.00	1	67.70	67.00	-1	6,165	-0.02%
2023/10/16	0	68.00	2.2	67.46	68.10	-2.2	6,249	-0.03%
2023/10/13	0	0.00	1	66.30	66.50	-1	6,297	-0.02%
2023/10/12	0	0.00	0.8	65.00	65.50	-0.8	6,268	-0.01%
2023/10/11	3.9	64.62	4	64.60	64.80	-0.2	6,265	0.00%
2023/10/03	12	61.50	11	61.47	61.60	1	6,165	0.02%
2023/10/02	1	59.80	0	0.00	60.00	1	6,109	0.02%
2023/09/28	2	59.90	3	60.23	60.60	-1	6,078	-0.02%
2023/09/27	1	60.00	0	0.00	60.00	1	6,091	0.02%
2023/09/26	0	0.00	1	59.70	60.00	-1	6,178	-0.02%
2023/09/25	0	0.00	12	59.93	60.00	-12	6,155	-0.19%
2023/09/22	0	0.00	3	59.30	59.50	-3	6,134	-0.05%
2023/09/20	0	0.00	1	59.90	59.60	-1	6,051	-0.02%
2023/09/18	1	59.50	2	59.95	59.50	-1	5,945	-0.02%
2023/09/15	0	0.00	3	59.40	59.50	-3	5,888	-0.05%
2023/09/14	0	0.00	0.5	58.00	58.20	-0.5	5,765	-0.01%
2023/09/13	1	57.30	0	0.00	57.40	1	5,760	0.02%
2023/09/12	0	0.00	5	56.80	56.90	-5	5,792	-0.09%
2023/09/07	0	0.00	1	57.20	56.70	-1	5,796	-0.02%
2023/09/06	0.5	56.50	1	56.30	56.40	-0.5	5,762	-0.01%
2023/09/05	0	0.00	5	55.00	55.20	-5	5,683	-0.09%
2023/08/30	1	53.20	0	0.00	53.70	1	5,618	0.02%
2023/08/29	0	0.00	1	53.10	53.80	-1	5,618	-0.02%
2023/08/28	0	0.00	5	54.00	54.00	-5	5,603	-0.09%
2023/08/25	0	0.00	51	54.32	54.70	-51	5,735	-0.89%
2023/08/24	51	53.52	0	0.00	53.40	51	5,692	0.90%
2023/08/23	2	55.00	1	55.00	55.50	1	5,647	0.02%
2023/08/22	0.5	53.90	0	0.00	54.00	0.5	5,577	0.01%
2023/08/16	0	0.00	3	52.20	52.50	-3	5,653	-0.05%
2023/08/15	0	0.00	5	52.50	52.20	-5	5,693	-0.09%
2023/08/14	0	0.00	1	51.50	52.00	-1	5,640	-0.02%
2023/08/02	1	50.00	0	0.00	49.95	1	5,402	0.02%
2023/07/28	4	50.06	0	0.00	50.30	4	5,366	0.07%
2023/07/26	2	49.30	0	0.00	49.15	2	5,170	0.04%
2023/07/25	4	50.38	0	0.00	50.10	4	5,066	0.08%
2023/07/24	1	56.10	0	0.00	56.80	1	4,749	0.02%
2023/07/19	1	58.40	0	0.00	57.80	1	4,274	0.02%
2023/07/14	0	0.00	7	58.20	58.30	-7	3,995	-0.18%
2023/07/12	1	58.00	1	57.90	58.00	0	3,910	0.00%
2023/07/11	2	56.40	2	57.00	57.30	0	3,877	0.00%
2023/07/10	2	56.00	0	0.00	56.30	2	3,869	0.05%
2023/07/06	0.8	56.60	0	56.70	56.60	0.8	3,879	0.02%
2023/07/05	1	56.70	1	57.00	56.90	0	3,862	0.00%
2023/07/04	0	0.00	1	56.00	56.20	-1	3,809	-0.03%
2023/06/30	1	54.50	0	0.00	54.70	1	3,691	0.03%
2023/06/21	0	0.00	4	54.58	54.80	-4	3,754	-0.11%
2023/06/14	1	54.50	0	0.00	54.40	1	3,611	0.03%
2023/06/06	4	53.25	1	53.30	53.30	3	3,808	0.08%
2023/06/02	1	53.30	0	0.00	53.40	1	3,842	0.03%
2023/05/30	0	0.00	1	52.80	52.80	-1	3,682	-0.03%
2023/05/24	0	0.00	1	51.60	51.80	-1	3,601	-0.03%
2023/05/23	1	52.00	2	52.10	52.20	-1	3,534	-0.03%
2023/05/22	0	0.00	1	52.80	52.70	-1	3,481	-0.03%
2023/05/18	0	0.00	1	51.30	51.30	-1	3,383	-0.03%
2023/05/11	1	49.85	0	0.00	49.80	1	3,315	0.03%
2023/04/21	1	49.70	0	0.00	49.65	1	3,412	0.03%
2023/04/13	0	0.00	1	50.20	50.00	-1	3,347	-0.03%
2023/04/07	0	0.00	0.1	50.70	50.40	-0.1	3,316	0.00%
2023/04/06	0	0.00	1	50.40	50.30	-1	3,298	-0.03%
2023/03/31	2	50.10	0	0.00	50.20	2	3,294	0.06%
2023/03/30	0	0.00	1	50.10	50.00	-1	3,469	-0.03%
2023/03/29	0	0.00	1	50.30	49.80	-1	3,642	-0.03%
2023/03/28	2	48.50	0	0.00	48.45	2	3,804	0.05%
2023/03/22	0	48.65	0	0.00	48.80	0	4,337	0.00%
2023/03/21	1	48.50	0	0.00	48.25	1	4,397	0.02%
2023/03/17	1	48.15	0	0.00	48.10	1	4,426	0.02%
2023/03/10	0	0.00	0.6	49.50	49.25	-0.6	4,211	-0.01%
2023/03/09	3	49.82	0	0.00	49.75	3	4,197	0.07%
2023/03/07	1	50.30	1	50.40	50.60	0	4,211	0.00%
2023/03/06	0.6	49.99	0	0.00	50.00	0.6	4,211	0.01%
2023/03/02	1	48.85	0	0.00	49.60	1	4,266	0.02%
2023/02/24	0	0.00	1	49.70	49.30	-1	4,207	-0.02%
2023/02/21	1	49.35	0	0.00	49.30	1	4,256	0.02%
2023/02/20	0	49.35	0	0.00	49.45	0	4,297	0.00%
2023/02/15	0	0.00	0.1	49.20	48.90	-0.1	4,349	0.00%
2023/02/06	0.2	49.40	0.1	49.50	49.45	0.1	4,363	0.00%
2023/02/02	0	0.00	1	48.75	49.25	-1	4,296	-0.02%
2023/01/30	0	0.00	5	47.99	48.25	-5	4,215	-0.12%
2023/01/17	3	47.38	0	0.00	47.50	3	4,231	0.07%
2023/01/11	0.1	47.60	0	0.00	47.40	0.1	4,418	0.00%
2023/01/06	0.1	47.60	0	0.00	47.60	0.1	4,576	0.00%
2023/01/05	1	47.65	0	0.00	47.80	1	4,650	0.02%
2023/01/04	1	47.55	0	0.00	47.55	1	4,688	0.02%
2022/12/20	1	47.15	0	0.00	47.30	1	4,741	0.02%
2022/12/16	0.2	46.80	0	0.00	48.45	0.2	4,426	0.00%
2022/12/12	0	0.00	1	48.15	48.75	-1	4,469	-0.02%
2022/12/08	0	0.00	1	48.00	47.75	-1	4,615	-0.02%
2022/11/25	1.1	47.41	0	0.00	46.90	1.1	4,630	0.02%
2022/11/21	0.1	46.05	0	0.00	46.10	0.1	4,596	0.00%
2022/11/09	0.3	46.25	3	46.20	46.30	-2.8	4,594	-0.06%
2022/11/08	0	0.00	4	45.63	45.75	-4	4,597	-0.09%
2022/11/07	0	0.00	1	45.30	45.30	-1	4,576	-0.02%
2022/11/04	0	0.00	2	45.10	45.40	-2	4,564	-0.04%
2022/11/01	1	43.90	0	0.00	44.25	1	4,539	0.02%
2022/10/26	0.3	44.30	0	0.00	44.40	0.3	4,618	0.01%
2022/10/25	2	44.25	0	0.00	44.25	2	4,645	0.04%
2022/10/24	4	45.14	0	0.00	45.05	4	4,619	0.09%
2022/10/18	1.3	45.92	0	0.00	45.60	1.3	4,484	0.03%
2022/10/17	1	45.45	0	0.00	45.70	1	4,480	0.02%
2022/10/14	3	46.05	0	0.00	46.10	3	4,470	0.07%
2022/10/06	0	0.00	5	47.60	47.70	-5	4,864	-0.10%
2022/10/04	0	0.00	1	47.05	47.00	-1	4,936	-0.02%
2022/10/03	7	45.53	0	0.00	45.85	7	4,897	0.14%
2022/09/30	1	46.35	1	46.45	46.45	0	4,875	0.00%
2022/09/29	2	46.10	2	46.58	47.10	0	4,833	0.00%
2022/09/28	1	46.00	0	0.00	46.10	1	4,769	0.02%
2022/09/23	3.5	47.79	0	0.00	47.40	3.5	4,628	0.08%
2022/09/22	1	48.25	0	0.00	48.20	1	4,619	0.02%
2022/09/21	1	49.20	0	0.00	49.05	1	4,510	0.02%
2022/09/16	1	50.30	15	50.70	50.10	-14	4,290	-0.33%
2022/09/13	0	0.00	1	52.30	52.00	-1	4,338	-0.02%
2022/09/08	0	0.00	1	51.70	52.30	-1	4,634	-0.02%
2022/09/07	0.1	50.80	1	50.30	50.40	-1	4,642	-0.02%
2022/09/05	0	0.00	2	50.80	50.70	-2	4,717	-0.04%
2022/09/02	1	51.50	0	0.00	50.90	1	4,794	0.02%
2022/08/31	0	0.00	1	51.30	51.40	-1	4,920	-0.02%
2022/08/29	0.1	50.60	0	0.00	50.50	0.1	5,086	0.00%
2022/08/25	0.5	50.40	0	0.00	50.40	0.5	5,298	0.01%
2022/08/24	0.5	50.20	0	0.00	50.00	0.5	5,467	0.01%
2022/08/23	12	50.43	0	0.00	50.10	12	5,745	0.21%
2022/08/22	6	50.28	0	0.00	50.40	6	5,942	0.10%
2022/08/19	2	49.80	0	0.00	49.90	2	6,057	0.03%
2022/08/18	6	50.13	0	0.00	49.90	6	6,153	0.10%
2022/08/12	0	0.00	0.2	51.40	51.40	-0.2	6,570	0.00%
2022/08/11	0	0.00	3	51.10	51.40	-3	6,615	-0.05%
2022/08/10	0	0.00	2	51.40	51.10	-2	6,653	-0.03%
2022/08/09	1	51.30	0	0.00	51.10	1	6,661	0.02%
2022/08/08	1	51.20	0	0.00	51.30	1	6,689	0.01%
2022/08/05	0	0.00	2	50.25	50.70	-2	6,713	-0.03%
2022/08/04	1	49.65	0	0.00	49.95	1	6,747	0.01%
2022/08/02	2	49.65	0	0.00	50.20	2	6,790	0.03%
2022/08/01	2	50.30	0	0.00	50.50	2	6,749	0.03%
2022/07/27	0	0.00	2	49.30	49.45	-2	6,679	-0.03%
2022/07/26	1	49.00	2	49.00	49.20	-1	6,664	-0.02%
2022/07/20	6	49.03	0	0.00	49.10	6	6,538	0.09%
2022/07/19	2	48.65	0	0.00	48.60	2	6,472	0.03%
2022/07/18	1	51.60	0	0.00	52.80	1	6,297	0.02%
2022/07/14	1	52.00	0	0.00	52.10	1	6,075	0.02%
2022/07/05	1	52.80	0	0.00	53.00	1	5,896	0.02%
2022/07/04	0	0.00	1	53.80	53.50	-1	5,896	-0.02%
2022/07/01	0	0.00	1	53.80	53.90	-1	5,936	-0.02%
2022/06/21	0	0.00	1	55.40	55.40	-1	5,848	-0.02%
2022/06/17	0	0.00	1	55.70	56.30	-1	5,758	-0.02%
2022/06/15	1	56.90	1	57.10	56.50	0	5,680	0.00%
2022/06/13	1	57.00	0	0.00	56.80	1	5,604	0.02%
2022/06/10	1	57.50	2	57.50	57.10	-1	5,572	-0.02%
2022/06/08	1	57.20	3	57.57	57.20	-2	5,379	-0.04%
2022/06/07	3	57.07	3	57.13	56.90	0	5,333	0.00%
2022/06/06	31	57.18	30.3	57.00	57.00	0.7	5,224	0.01%
2022/06/02	2	55.70	1	56.20	56.10	1	5,140	0.02%
2022/05/31	2	54.10	0	0.00	52.80	2	4,955	0.04%
2022/05/27	1	56.50	1	56.20	56.20	0	4,554	0.00%
2022/05/19	0	0.00	5	54.00	54.40	-5	3,976	-0.13%
2022/05/12	1	53.40	0	0.00	53.40	1	3,988	0.03%
2022/05/03	1	53.60	0	0.00	53.90	1	4,114	0.02%
2022/04/27	0	0.00	1	53.50	53.30	-1	4,221	-0.02%
2022/04/20	1	56.00	0	0.00	56.00	1	4,408	0.02%
2022/04/18	0	0.00	0.1	56.20	56.00	-0.1	4,653	0.00%
2022/04/11	1	56.00	2	56.70	56.00	-1	4,751	-0.02%
2022/04/07	2	55.80	0	0.00	55.50	2	4,784	0.04%
2022/04/01	0	0.00	3	55.90	56.20	-3	4,743	-0.06%
2022/03/29	1	55.70	0	0.00	56.40	1	4,789	0.02%
2022/03/25	0	0.00	1.1	56.42	56.70	-1.1	4,822	-0.02%
2022/03/24	2	56.20	2	56.70	56.90	0	4,842	0.00%
2022/03/23	7.9	56.36	4	56.35	56.30	3.9	4,912	0.08%
2022/03/21	1.2	58.00	0	0.00	58.20	1.2	4,776	0.03%
2022/03/18	0	0.00	1	58.50	58.50	-1	4,765	-0.02%
2022/03/17	0	0.00	0	57.10	57.30	0	4,639	0.00%
2022/03/10	0	0.00	3	57.17	57.20	-3	4,614	-0.07%
2022/03/02	1	57.00	0	0.00	56.90	1	4,619	0.02%
2022/03/01	1	56.50	0	0.00	56.70	1	4,574	0.02%
2022/02/22	0.2	55.50	1.2	55.33	56.00	-1.1	4,427	-0.02%
2022/02/16	0.1	55.90	1	56.00	56.00	-0.9	4,555	-0.02%
2022/02/15	1	55.50	0	0.00	55.50	1	4,535	0.02%
2022/02/14	0	0.00	1.5	56.13	55.80	-1.5	4,485	-0.03%
2022/02/08	0	0.00	24	55.00	55.20	-24	4,308	-0.56%
2022/02/07	23	55.10	2	54.80	55.10	21	4,275	0.49%
2022/01/25	0	54.30	0.1	53.90	54.50	0	4,188	0.00%
2022/01/20	0	0.00	1	54.80	54.70	-1	4,094	-0.02%
2022/01/19	0	0.00	2.3	54.36	54.40	-2.3	4,051	-0.06%
2022/01/18	3	54.73	3	54.63	54.50	0	4,028	0.00%
2022/01/12	0.1	53.20	0	0.00	53.60	0.1	3,977	0.00%
2022/01/11	1	52.50	2	53.15	53.20	-1	3,898	-0.03%
2022/01/07	0	0.00	1	51.80	51.70	-1	3,814	-0.03%
2022/01/04	1	51.70	0	0.00	51.90	1	3,756	0.03%
2021/12/29	0	0.00	1	52.10	52.50	-1	3,711	-0.03%
2021/12/28	0.2	52.00	0	0.00	52.20	0.2	3,706	0.01%
2021/12/27	1	51.60	1	51.80	51.90	0	3,716	0.00%
2021/12/24	1	51.10	0	0.00	51.20	1	3,706	0.03%
2021/12/23	2	51.00	0	0.00	50.90	2	3,712	0.05%
2021/12/20	6	50.60	0	0.00	50.60	6	3,608	0.17%
2021/12/14	1	50.50	1	50.50	50.50	0	3,531	0.00%
2021/12/02	1	50.20	0	0.00	50.10	1	3,493	0.03%
2021/11/30	1	50.10	0	0.00	50.30	1	3,492	0.03%
2021/11/18	1	50.00	0	0.00	50.10	1	3,273	0.03%
2021/11/17	1	50.50	1	50.50	50.50	0	3,221	0.00%
2021/11/16	0	0.00	2	51.55	51.80	-2	3,126	-0.06%
2021/11/15	1	51.90	0	0.00	52.00	1	3,180	0.03%
2021/11/12	0	0.00	4	52.00	52.10	-4	3,240	-0.12%
2021/11/11	0	0.00	1	52.00	52.10	-1	3,309	-0.03%
2021/11/10	1	52.10	0	0.00	52.20	1	3,420	0.03%
2021/11/09	0	0.00	31	52.20	52.30	-31	3,467	-0.89%
2021/11/08	31	52.00	1	52.10	52.10	30	3,634	0.83%
2021/11/04	1	52.10	0.2	51.80	51.80	0.8	4,187	0.02%
2021/11/02	0	0.00	1	51.90	52.00	-1	4,352	-0.02%
2021/10/27	1	51.90	0	0.00	51.90	1	4,517	0.02%
2021/10/26	0	0.00	1	51.90	51.80	-1	4,543	-0.02%
2021/10/22	0.1	51.80	1	51.30	51.80	-1	4,561	-0.02%
2021/10/19	0	0.00	3	50.50	50.60	-3	4,489	-0.07%
2021/10/18	1	49.50	0	0.00	49.60	1	4,473	0.02%
2021/10/12	0	0.00	2	49.25	49.35	-2	4,622	-0.04%
2021/10/08	0	0.00	1	49.00	49.00	-1	4,683	-0.02%
2021/10/07	0	0.00	2	48.45	48.50	-2	4,726	-0.04%
2021/10/06	1	47.30	0.5	47.50	47.25	0.5	4,777	0.01%
2021/09/29	0	48.50	0	0.00	48.20	0	5,937	0.00%
2021/09/28	0	48.70	0	0.00	48.90	0	6,454	0.00%
2021/09/14	0	0.00	1	48.80	48.30	-1	6,743	-0.01%
2021/09/13	0	0.00	2	48.60	48.80	-2	6,789	-0.03%
2021/09/09	3	47.38	0	0.00	47.80	3	6,945	0.04%
2021/09/08	4	47.30	0	0.00	47.50	4	6,945	0.06%
2021/09/06	1	47.90	0	0.00	47.80	1	6,956	0.01%
2021/09/03	0.1	48.05	0	0.00	48.15	0.1	6,950	0.00%
2021/09/02	0	0.00	3	48.02	47.70	-3	6,969	-0.04%
2021/08/30	0	0.00	1	48.05	48.30	-1	6,936	-0.01%
2021/08/27	3.5	47.48	0	0.00	47.65	3.5	6,936	0.05%
2021/08/24	1	47.65	0	0.00	47.65	1	6,947	0.01%
2021/08/23	1	47.35	0.3	47.45	47.20	0.7	6,967	0.01%
2021/08/20	0.4	46.85	0	0.00	46.55	0.4	6,993	0.01%
2021/08/18	4	47.13	0	0.00	47.60	4	7,026	0.06%
2021/08/17	1.1	47.80	2	47.80	47.60	-1	6,988	-0.01%
2021/08/16	4	47.05	0	0.00	47.40	4	6,916	0.06%
2021/08/13	1.1	47.64	0	0.00	47.90	1.1	6,827	0.02%
2021/08/11	5	49.10	0	0.00	48.85	5	6,673	0.07%
2021/08/10	3	55.00	0	0.00	55.10	3	6,273	0.05%
2021/08/09	0	0.00	2	55.70	55.40	-2	6,181	-0.03%
2021/08/06	1	55.90	0	0.00	55.60	1	6,101	0.02%
2021/08/05	0	0.00	2	55.90	56.20	-2	6,078	-0.03%
2021/08/03	1	54.60	0	0.00	55.10	1	6,142	0.02%
2021/07/29	0	0.00	0	54.60	54.60	0	6,068	0.00%
2021/07/28	0	0.00	9	54.09	54.60	-9	6,082	-0.15%
2021/07/27	1	54.80	1	54.60	54.80	0	6,126	0.00%
2021/07/22	0.2	54.80	0	0.00	54.60	0.2	6,164	0.00%
2021/07/20	0	0.00	0.4	55.00	54.80	-0.4	6,137	-0.01%
2021/07/19	2	55.00	1	55.40	55.20	1	6,115	0.02%
2021/07/16	0	0.00	2	54.35	54.40	-2	6,090	-0.03%
2021/07/14	1	53.50	0	0.00	54.10	1	5,979	0.02%
2021/07/13	2	54.00	10.1	54.29	54.20	-8.1	5,909	-0.14%
2021/07/12	5	55.62	3	55.47	55.00	2	5,810	0.03%
2021/07/09	8	55.21	13	55.30	55.40	-5	5,715	-0.09%
2021/07/08	1	56.00	5	56.74	56.40	-4	5,625	-0.07%
2021/07/07	6	56.22	0	0.00	55.80	6	5,586	0.11%
2021/07/06	40.5	58.39	11	56.95	57.00	29.5	5,419	0.54%
2021/07/05	5	57.70	12	57.70	57.70	-7	4,804	-0.15%
2021/07/02	3	53.10	0	52.50	52.50	3	4,266	0.07%
2021/07/01	1	51.10	1	51.60	51.10	0	4,058	0.00%
2021/06/30	0	0.00	1	51.20	51.10	-1	4,050	-0.02%
2021/06/17	1	51.00	0	0.00	51.10	1	3,881	0.03%
2021/06/15	1	50.60	0	0.00	50.70	1	3,979	0.03%
2021/06/11	1	50.40	0	0.00	50.80	1	4,037	0.02%
2021/06/08	0	0.00	1	50.60	50.80	-1	4,104	-0.02%
2021/06/03	1	51.00	0	0.00	51.30	1	4,097	0.02%
2021/06/01	0	0.00	2	52.00	51.90	-2	4,110	-0.05%
2021/05/31	1	51.60	0	0.00	51.90	1	4,146	0.02%
2021/05/27	2	50.80	2	50.60	51.90	0	4,198	0.00%
2021/05/26	1	50.60	0	0.00	50.70	1	4,136	0.02%
2021/05/25	0	0.00	30	49.40	50.00	-30	4,141	-0.72%
2021/05/20	0	0.00	1.1	51.44	49.40	-1.1	4,210	-0.03%
2021/05/14	0	0.00	2	47.90	48.35	-2	4,164	-0.05%
2021/05/13	0	0.00	1.9	47.09	47.35	-1.9	4,140	-0.05%
2021/05/12	6	48.23	0	0.00	47.50	6	4,096	0.15%
2021/05/11	2.5	49.59	0	0.00	49.20	2.5	4,026	0.06%
2021/05/04	1	50.00	8	49.68	49.65	-7	4,141	-0.17%
2021/05/03	30	50.80	2	50.70	50.30	28	4,201	0.67%
2021/04/27	0	0.00	5	50.00	50.20	-5	4,191	-0.12%
2021/04/26	1	50.00	3	50.00	49.95	-2	4,197	-0.05%
2021/04/23	0	0.00	0.1	49.35	49.50	-0.1	4,191	0.00%
2021/04/22	2	49.60	4	49.56	49.50	-2	4,235	-0.05%
2021/04/20	5	48.20	0	0.00	48.55	5	4,224	0.12%
2021/04/19	5	47.90	2	47.88	48.25	3	4,271	0.07%
2021/04/16	1	47.75	0	0.00	47.80	1	4,303	0.02%
2021/04/13	0.1	47.30	2	47.35	47.35	-1.9	4,410	-0.04%
2021/04/12	1	47.05	0	0.00	47.05	1	4,394	0.02%
2021/04/09	3	47.50	0.1	47.80	46.95	2.9	4,361	0.07%
2021/04/07	0.1	49.40	0	0.00	49.60	0.1	4,227	0.00%
2021/04/06	1	49.60	0	0.00	49.55	1	4,215	0.02%
2021/03/29	5	48.45	0	0.00	48.25	5	4,161	0.12%
2021/03/25	0	0.00	3	47.88	48.15	-3	4,134	-0.07%
2021/03/23	0	0.00	1	47.80	47.85	-1	4,144	-0.02%
2021/03/22	1	47.50	0	0.00	47.65	1	4,171	0.02%
2021/03/19	1	47.70	5	47.50	47.65	-4	4,178	-0.10%
2021/03/16	0	47.00	1	46.90	47.15	-1	4,130	-0.02%
2021/03/15	1	46.55	0	0.00	46.60	1	4,179	0.02%
2021/03/12	0	0.00	1	45.70	45.70	-1	4,183	-0.02%
2021/03/10	1	45.33	0	0.00	45.35	1	4,328	0.02%
2021/03/04	2	45.28	0	0.00	45.45	2	5,108	0.04%
2021/03/03	0	0.00	2	45.85	46.00	-2	5,155	-0.04%
2021/03/02	0	0.00	1	46.00	45.90	-1	5,204	-0.02%
2021/02/26	2	45.50	1	45.05	45.35	1	5,188	0.02%
2021/02/25	0.1	45.30	3.8	45.24	45.50	-3.7	5,131	-0.07%
2021/02/24	1	45.10	5	45.25	45.05	-4	5,126	-0.08%
2021/02/23	1	44.50	0	0.00	45.05	1	5,111	0.02%
2021/02/19	0	0.00	5	44.20	44.30	-5	5,072	-0.10%
2021/02/17	0	0.00	1	44.50	44.20	-1	5,060	-0.02%
2021/02/01	0	0.00	1	43.00	43.10	-1	5,056	-0.02%
2021/01/28	0	0.00	2	43.75	44.10	-2	4,965	-0.04%
2021/01/26	6	45.23	0	0.00	44.70	6	4,896	0.12%
2021/01/25	0	0.00	6	44.64	45.60	-6	4,766	-0.13%
2021/01/15	0	0.00	1	43.70	43.50	-1	4,542	-0.02%
2021/01/13	0	0.00	1	43.70	43.60	-1	4,567	-0.02%
2021/01/11	1	43.55	0	0.00	43.85	1	4,468	0.02%
2021/01/08	0	0.00	2	43.50	43.60	-2	4,424	-0.05%
2021/01/07	1	43.50	3.1	43.00	43.30	-2.1	4,364	-0.05%
2020/12/31	1	42.65	0	0.00	42.90	1	4,239	0.02%
2020/12/29	2	42.65	0	0.00	42.85	2	4,201	0.05%
2020/12/21	0	0.00	11	42.08	42.45	-11	4,374	-0.25%
2020/12/18	0	0.00	2	42.20	42.15	-2	4,440	-0.05%
2020/12/16	0	0.00	33.8	42.46	42.80	-33.8	4,477	-0.76%
2020/12/11	0	0.00	2.6	42.28	42.40	-2.6	4,415	-0.06%
2020/12/09	0	0.00	10	42.35	42.15	-10	4,362	-0.23%
2020/12/08	1	41.90	1	42.00	42.05	0	4,289	0.00%
2020/12/07	1.1	41.70	4	41.73	41.90	-2.9	4,231	-0.07%
2020/12/04	2	41.70	3	41.73	41.75	-1	4,172	-0.02%
2020/12/03	10	41.28	3	41.15	41.30	7	4,112	0.17%
2020/12/02	4	41.60	3	41.55	41.60	1	4,056	0.02%
2020/12/01	31	41.85	1	42.65	41.80	30	3,975	0.75%
2020/11/30	9	42.00	99.1	42.29	42.65	-90.1	3,794	-2.37%
2020/11/27	108	40.60	7	40.65	40.65	101	3,365	3.00%	大買/鉅額交易
2020/11/23	2	40.35	0	0.00	40.15	2	3,224	0.06%
2020/11/19	1	40.35	1	40.55	40.30	0	3,208	0.00%
2020/11/18	1	40.45	0	0.00	40.50	1	3,207	0.03%
2020/11/12	0	0.00	1	40.20	40.30	-1	3,289	-0.03%
2020/11/11	0	0.00	1	40.15	40.25	-1	3,291	-0.03%
2020/11/10	1	39.95	2	39.93	40.00	-1	3,268	-0.03%
2020/10/26	0.1	39.40	0	0.00	39.40	0.1	3,768	0.00%
2020/10/19	1	39.30	0	0.00	39.05	1	4,211	0.02%
2020/10/08	0	0.00	2	39.50	39.75	-2	4,836	-0.04%
2020/10/06	0	0.00	2	39.25	39.35	-2	4,921	-0.04%
2020/10/05	1	38.70	0	0.00	38.65	1	4,953	0.02%
2020/09/29	0	0.00	3	38.77	38.65	-3	5,021	-0.06%
2020/09/28	1	38.35	2	38.48	38.60	-1	5,062	-0.02%
2020/09/25	0	0.00	6	37.90	37.95	-6	5,089	-0.12%
2020/09/24	4	37.85	0	0.00	37.75	4	5,022	0.08%
2020/09/23	5	38.29	0	0.00	38.55	5	4,941	0.10%
2020/09/22	1	38.85	1	38.75	38.75	0	4,864	0.00%
2020/09/21	1	39.20	0	0.00	39.15	1	4,844	0.02%
2020/09/17	3	39.70	0	0.00	39.80	3	4,823	0.06%
2020/09/15	3	39.75	0	0.00	39.95	3	4,831	0.06%
2020/09/10	2	40.20	0	0.00	40.15	2	4,911	0.04%
2020/09/07	4	40.13	2	40.20	40.10	2	4,969	0.04%
2020/09/04	2	40.10	1	40.05	40.40	1	4,988	0.02%
2020/09/03	0	0.00	0.3	40.45	40.45	-0.3	4,938	-0.01%
2020/09/01	2	40.40	0	0.00	40.35	2	5,006	0.04%
2020/08/31	0	0.00	1	41.35	41.10	-1	5,000	-0.02%
2020/08/21	1	40.60	3	40.50	40.30	-2	5,056	-0.04%
2020/08/20	1	40.60	1	40.10	40.10	0	5,022	0.00%
2020/08/19	1.5	41.10	4	41.23	41.00	-2.5	4,971	-0.05%
2020/08/17	1	40.75	1	40.70	40.70	0	4,913	0.00%
2020/08/13	0	0.00	1	40.50	40.50	-1	4,885	-0.02%
2020/08/11	0	0.00	5.2	40.40	40.35	-5.2	4,835	-0.11%
2020/08/07	1	39.95	42	40.05	39.95	-41	4,815	-0.85%
2020/08/06	6	40.11	0	0.00	40.25	6	4,828	0.12%
2020/08/05	2	40.25	0	0.00	40.25	2	4,817	0.04%
2020/08/03	41	39.55	0	0.00	39.50	41	4,718	0.87%
2020/07/31	12.3	39.73	1	39.70	39.90	11.3	4,649	0.24%
2020/07/30	2	43.25	0	0.00	43.50	2	4,432	0.05%
2020/07/29	0	0.00	0.3	43.30	43.60	-0.3	4,338	-0.01%
2020/07/28	2	43.75	1	43.50	43.60	1	4,249	0.02%
2020/07/27	2	43.73	47	43.79	44.25	-45	4,148	-1.08%
2020/07/24	0.3	44.20	1	44.25	44.50	-0.8	4,044	-0.02%
2020/07/23	1	44.40	0	0.00	44.50	1	3,914	0.03%
2020/07/22	46	44.44	1	44.20	44.50	45	3,816	1.18%
2020/07/20	0.3	43.50	43	43.61	43.80	-42.8	3,620	-1.18%
2020/07/17	37	43.26	3	43.48	43.25	34	3,515	0.97%
2020/07/16	0.3	42.05	0	0.00	42.30	0.3	3,368	0.01%
2020/07/14	0	0.00	3	41.88	41.90	-3	3,270	-0.09%
2020/07/08	0.3	41.00	1	41.05	41.15	-0.8	3,131	-0.02%
2020/07/07	1	41.15	0	0.00	41.15	1	3,088	0.03%
2020/07/06	1	41.20	1	41.15	41.15	0	3,055	0.00%
2020/07/01	0	0.00	1	39.80	39.85	-1	2,986	-0.03%
2020/06/24	0.3	39.45	0	0.00	39.45	0.3	2,928	0.01%
2020/06/23	1	39.20	0	0.00	39.30	1	2,942	0.03%
2020/06/15	0	0.00	2	39.30	38.80	-2	3,126	-0.06%
2020/06/12	2	39.30	0	0.00	39.30	2	3,166	0.06%
2020/06/04	0	0.00	2	40.10	40.30	-2	3,454	-0.06%
2020/06/01	0	0.00	1	39.50	39.50	-1	3,488	-0.03%
2020/05/29	1	39.30	1	39.25	39.25	0	3,484	0.00%
2020/05/28	1	39.30	0.1	39.20	39.20	0.9	3,415	0.03%
2020/05/26	0	0.00	1	39.35	39.35	-1	3,518	-0.03%
2020/05/14	0	0.00	2	39.18	39.05	-2	3,608	-0.06%
2020/05/11	1	39.00	0	0.00	38.80	1	3,601	0.03%
2020/04/29	0	0.00	25	38.64	38.65	-25	3,619	-0.69%
2020/04/27	0	0.00	0.5	37.80	37.90	-0.5	3,764	-0.01%
2020/04/24	1	37.50	0	0.00	37.30	1	3,754	0.03%
2020/04/23	0	0.00	1	37.45	37.50	-1	3,754	-0.03%
2020/04/15	0	0.00	0	37.45	37.45	0	3,713	0.00%
2020/04/10	5	36.60	5	36.74	36.80	0	3,776	0.00%
2020/04/09	0	0.00	1	36.25	36.35	-1	3,795	-0.03%
2020/04/07	2	36.45	0	0.00	36.05	2	3,770	0.05%
2020/04/06	0	0.00	3	36.20	36.20	-3	3,737	-0.08%
2020/04/01	0	0.00	0.8	35.15	35.00	-0.8	3,691	-0.02%
2020/03/31	0.2	35.50	0	0.00	35.50	0.2	3,674	0.00%
2020/03/26	1	35.50	1	35.15	35.80	0	3,664	0.00%
2020/03/24	3	33.57	0	0.00	33.50	3	3,656	0.08%
2020/03/20	0	0.00	1	33.25	33.25	-1	3,645	-0.03%
2020/03/19	3	31.48	6	31.45	31.45	-3	3,558	-0.08%
2020/03/17	1	35.65	0	0.00	35.10	1	3,354	0.03%
2020/03/13	2	36.00	0	0.00	37.60	2	3,164	0.06%
2020/03/12	6	37.70	0	0.00	37.40	6	3,026	0.20%
2020/03/11	1	38.15	2	38.30	38.30	-1	2,912	-0.03%
2020/03/10	0	0.00	2	38.00	38.30	-2	2,889	-0.07%
2020/03/09	2	38.40	0	0.00	38.30	2	2,872	0.07%
2020/03/06	2	38.65	0	0.00	39.05	2	2,824	0.07%
2020/03/02	2	38.05	4	38.35	38.30	-2	2,726	-0.07%
2020/02/26	2	38.50	0	0.00	38.90	2	2,915	0.07%
2020/02/24	2	39.00	0	0.00	39.00	2	2,929	0.07%
2020/02/20	3	39.30	9	39.19	39.30	-6	2,938	-0.20%
2020/02/17	1	38.80	0	0.00	38.75	1	2,998	0.03%
2020/02/13	0	0.00	2	38.90	39.00	-2	3,251	-0.06%
2020/02/10	2	38.08	1	38.25	38.25	1	3,223	0.03%
2020/02/03	2	38.00	1	37.70	37.85	1	3,350	0.03%
2020/01/31	1	38.20	0	0.00	38.00	1	3,320	0.03%
2020/01/15	0	0.00	0.5	38.55	38.60	-0.5	3,330	-0.01%
2020/01/14	0	0.00	0.1	38.55	38.80	-0.1	3,388	0.00%
2020/01/13	0	0.00	1	38.50	38.55	-1	3,448	-0.03%
2020/01/08	2	38.10	0	0.00	38.00	2	3,499	0.06%
2020/01/07	0	0.00	1	38.50	38.45	-1	3,521	-0.03%
2019/12/30	0	0.00	0	39.00	39.15	0	3,707	0.00%
2019/12/26	1	39.00	0	0.00	39.00	1	3,714	0.03%
2019/12/19	0	0.00	2	39.00	39.00	-2	3,724	-0.05%
2019/12/17	0	0.00	1	38.75	38.80	-1	3,684	-0.03%
2019/12/11	0.1	38.20	2	38.45	38.45	-1.9	3,633	-0.05%
2019/12/04	5	37.70	0	0.00	37.70	5	3,643	0.14%
2019/11/27	0.1	38.00	5	38.00	38.00	-5	3,617	-0.14%
2019/11/25	0	0.00	2	38.25	38.20	-2	3,358	-0.06%
2019/11/21	2	38.13	0	0.00	38.15	2	3,330	0.06%
2019/11/18	0	0.00	5	38.50	38.50	-5	3,362	-0.15%
2019/11/14	0	0.00	2.5	38.41	38.50	-2.5	3,474	-0.07%
2019/11/13	4	39.59	16	38.91	39.00	-12	3,496	-0.34%
2019/11/11	0	0.00	4	38.33	38.30	-4	3,323	-0.12%
2019/11/07	0	0.00	1	38.55	38.35	-1	3,328	-0.03%
2019/11/04	1	38.30	0	0.00	38.45	1	3,332	0.03%
2019/10/31	0	0.00	1	38.60	38.60	-1	3,352	-0.03%
2019/10/28	5	38.00	0	0.00	38.10	5	3,250	0.15%
2019/10/25	0	0.00	5	38.20	38.20	-5	3,219	-0.16%
2019/10/24	0	0.00	3	38.20	37.90	-3	3,173	-0.09%
2019/10/23	1	37.80	7	37.71	37.95	-6	3,118	-0.19%
2019/10/21	14	37.43	0	0.00	37.25	14	3,045	0.46%
2019/10/18	4	37.36	0	0.00	37.05	4	2,983	0.13%
2019/10/17	0	0.00	2.6	37.65	37.65	-2.6	2,921	-0.09%
2019/10/16	0.1	37.25	4	37.20	37.35	-3.9	2,896	-0.14%
2019/10/15	2	36.75	0	0.00	36.90	2	2,876	0.07%
2019/10/14	1	36.80	6	36.92	37.00	-5	2,843	-0.18%
2019/10/09	6	37.09	0	0.00	36.75	6	2,781	0.22%
2019/10/08	2	37.00	20	37.30	37.50	-18	2,706	-0.67%
2019/10/07	7	37.75	0	0.00	37.90	7	2,643	0.26%
2019/10/02	1	38.30	0	0.00	38.30	1	2,545	0.04%
2019/10/01	0	0.00	0.9	38.60	38.60	-0.9	2,546	-0.04%
2019/09/26	1	38.35	0	0.00	38.35	1	2,538	0.04%
2019/09/25	1	38.50	0	0.00	38.65	1	2,520	0.04%
2019/09/17	0	0.00	1	40.00	40.00	-1	2,475	-0.04%
2019/09/10	0	0.00	2	39.50	39.50	-2	2,531	-0.08%
2019/09/02	1	39.25	0	0.00	39.20	1	2,573	0.04%
2019/08/30	0	0.00	3	39.45	39.75	-3	2,584	-0.12%
2019/08/23	0	0.00	2	38.40	38.50	-2	2,586	-0.08%
2019/08/19	2.5	40.12	4	40.20	40.20	-1.5	2,599	-0.06%
2019/08/13	7	40.35	0	0.00	40.35	7	2,366	0.30%
2019/08/05	3	40.23	9	40.10	40.25	-6	2,346	-0.26%
2019/07/31	1	41.45	0	0.00	41.20	1	2,429	0.04%
2019/07/23	1	41.10	0	0.00	41.50	1	2,575	0.04%
2019/07/12	6	41.38	0	0.00	41.40	6	2,547	0.24%
2019/07/11	2	41.35	1	41.25	41.45	1	2,544	0.04%
2019/07/02	0	40.50	0	0.00	40.70	0	2,599	0.00%
2019/06/19	0	0.00	1	40.50	40.60	-1	2,543	-0.04%
2019/06/11	1	39.60	0	0.00	39.70	1	2,557	0.04%
2019/06/10	1	39.50	0	0.00	39.50	1	2,540	0.04%
2019/06/05	5	39.00	4	39.20	38.95	1	2,549	0.04%
2019/06/04	4	38.93	0	0.00	38.80	4	2,559	0.16%
2019/06/03	0.1	39.50	0	0.00	39.40	0.1	2,583	0.00%
2019/05/22	4	39.10	0	0.00	39.00	4	2,630	0.15%
2019/05/17	1	38.85	0	0.00	38.80	1	2,616	0.04%
2019/05/16	2	38.90	0	0.00	38.80	2	2,620	0.08%
2019/05/10	2	39.85	0	0.00	39.90	2	2,599	0.08%
2019/05/06	2	40.55	0	0.00	40.70	2	2,413	0.08%
2019/05/03	0	0.00	2	41.50	41.55	-2	2,358	-0.08%
2019/05/02	0	0.00	1	41.00	41.35	-1	2,357	-0.04%
2019/04/26	0.3	40.25	0	0.00	40.45	0.3	2,297	0.01%
2019/04/25	0	0.00	5	40.35	40.30	-5	2,305	-0.22%
2019/04/19	0	0.00	1	40.40	40.40	-1	2,333	-0.04%
2019/04/09	0.5	40.50	0	0.00	40.70	0.5	2,454	0.02%
2019/03/27	2	40.15	0	0.00	40.30	2	2,401	0.08%
2019/03/18	0	0.00	1	39.70	39.85	-1	2,499	-0.04%
2019/03/14	0	0.00	2	39.15	39.20	-2	2,461	-0.08%
2019/03/04	4	38.94	0	0.00	39.20	4	2,580	0.16%
2019/02/26	2	39.50	0	39.55	39.65	2	2,455	0.08%
2019/02/22	5	38.90	0	0.00	39.45	5	2,432	0.21%
2019/02/21	0	0.00	3	38.90	38.95	-3	2,438	-0.12%
2019/02/14	3	38.85	0	0.00	38.80	3	2,511	0.12%
2019/01/07	0	0.00	1	37.40	37.40	-1	2,866	-0.03%
2018/12/25	0	0.00	1	36.35	36.75	-1	3,449	-0.03%
2018/12/24	0	0.00	0.4	36.70	36.75	-0.4	3,520	-0.01%
2018/12/17	0.1	36.70	0	0.00	36.60	0.1	3,566	0.00%
2018/12/12	1	36.50	0	0.00	36.50	1	3,718	0.03%
2018/11/14	0	0.00	1	36.70	37.10	-1	4,127	-0.02%
2018/11/12	0	0.00	12	35.94	35.70	-12	4,136	-0.29%
2018/11/08	1	36.65	0	0.00	36.50	1	4,173	0.02%
2018/11/07	1	36.35	0	0.00	36.75	1	4,211	0.02%
2018/11/06	1	36.80	0	0.00	36.50	1	4,207	0.02%
2018/10/24	2	36.40	0	0.00	36.55	2	4,491	0.04%
2018/10/16	1.4	37.59	0	0.00	37.30	1.4	4,628	0.03%
2018/10/15	0	0.00	1	37.25	37.25	-1	4,693	-0.02%
2018/10/12	1	37.10	7	37.31	37.25	-6	4,718	-0.13%
2018/10/11	1.1	37.48	0	0.00	37.75	1.1	4,671	0.02%
2018/10/08	4	38.63	0	0.00	38.70	4	4,453	0.09%
2018/10/03	3	39.05	0	0.00	39.10	3	4,315	0.07%
2018/10/02	3	39.80	0	0.00	39.75	3	4,298	0.07%
2018/09/13	0	0.00	0	37.60	37.50	0	4,548	0.00%
2018/09/10	5	37.45	0	0.00	37.30	5	4,705	0.11%
2018/09/05	0	0.00	0.1	38.55	38.55	-0.1	4,684	0.00%
2018/09/04	1	38.75	0	0.00	38.90	1	4,662	0.02%
2018/08/28	1	39.25	0	0.00	39.40	1	4,775	0.02%
2018/08/24	2	38.15	0	0.00	38.50	2	4,882	0.04%
2018/08/17	4	38.98	0	0.00	38.80	4	4,962	0.08%
2018/08/16	0	0.00	6	39.23	39.15	-6	4,929	-0.12%
2018/08/06	1	40.25	0	0.00	40.40	1	5,187	0.02%
2018/08/03	1	40.75	0	0.00	40.85	1	5,178	0.02%
2018/08/01	3	41.65	0	0.00	41.75	3	5,246	0.06%
2018/07/27	1	41.50	0	0.00	41.50	1	5,392	0.02%
2018/07/20	0	0.00	1	44.15	44.25	-1	5,257	-0.02%
2018/07/18	1	44.30	1	44.30	44.25	0	5,267	0.00%
2018/07/17	0	0.00	10.2	43.85	44.10	-10.2	5,219	-0.20%
2018/07/13	10	43.95	1	44.00	44.00	9	5,227	0.17%
2018/07/02	0	0.00	2	43.60	43.50	-2	5,073	-0.04%
2018/06/15	0	0.00	2	42.93	43.00	-2	4,421	-0.05%
2018/05/30	0	0.00	5	42.90	42.80	-5	3,947	-0.13%
2018/05/28	1	43.05	0	0.00	43.10	1	4,010	0.02%
2018/05/23	0	0.00	4	42.75	42.60	-4	4,129	-0.10%
2018/05/22	0	0.00	1	42.80	42.80	-1	4,110	-0.02%
2018/05/14	4	41.95	0	0.00	41.75	4	4,591	0.09%
2018/05/11	0	0.00	20	41.50	41.50	-20	4,647	-0.43%
2018/05/10	0	0.00	1	41.30	41.45	-1	4,747	-0.02%
2018/05/08	0	0.00	4	40.99	41.00	-4	4,704	-0.09%
2018/05/07	0	0.00	1	40.85	40.45	-1	4,653	-0.02%
2018/04/30	0	0.00	1	39.90	40.05	-1	4,422	-0.02%
2018/04/27	0	0.00	5	39.55	39.70	-5	4,424	-0.11%
2018/04/26	0	0.00	4	38.85	38.80	-4	4,443	-0.09%
2018/04/25	0	0.00	1	39.10	38.80	-1	4,458	-0.02%
2018/04/24	1	39.50	4	39.25	39.60	-3	4,404	-0.07%
2018/04/20	0	0.00	2	40.05	40.00	-2	4,411	-0.05%
2018/04/19	0	0.00	7	39.89	40.05	-7	4,409	-0.16%
2018/04/11	1	39.05	0	0.00	39.15	1	4,349	0.02%
2018/03/30	1	38.35	0	0.00	38.30	1	4,294	0.02%
2018/03/26	15	37.60	0	0.00	37.60	15	4,186	0.36%
2018/03/23	21	37.64	0	0.00	37.65	21	4,201	0.50%
2018/03/21	0	0.00	3	37.85	38.15	-3	4,272	-0.07%
2018/03/20	1	37.65	0	0.00	37.75	1	4,320	0.02%
2018/03/16	0	0.00	6	37.70	37.85	-6	4,343	-0.14%
2018/03/15	2	37.60	0	0.00	37.60	2	4,275	0.05%
2018/03/12	2	37.45	0	0.00	37.50	2	4,297	0.05%
2018/03/09	0	0.00	1	37.60	37.55	-1	4,314	-0.02%
2018/03/02	0	0.00	2	37.05	37.20	-2	4,519	-0.04%
2018/03/01	1	37.20	0	0.00	37.10	1	4,486	0.02%
2018/02/27	0	0.00	1	37.55	37.50	-1	4,453	-0.02%
2018/02/23	20	37.06	2	37.20	37.05	18	4,381	0.41%
2018/02/12	3	36.05	0	0.00	35.80	3	4,233	0.07%
2018/02/09	7	35.63	0	0.00	36.15	7	4,138	0.17%
2018/02/08	3	36.48	0	0.00	36.50	3	3,947	0.08%
2018/02/07	0	0.00	2	37.33	37.00	-2	3,802	-0.05%
2018/02/06	13	36.90	5	36.81	36.70	8	3,695	0.22%
2018/02/05	21	37.77	0	0.00	37.90	21	3,472	0.60%
2018/02/02	6	38.73	0	0.00	38.50	6	3,341	0.18%
2018/02/01	1	39.50	0	0.00	39.45	1	3,276	0.03%
2018/01/29	2	39.90	0	0.00	40.00	2	3,232	0.06%
2018/01/24	2	39.50	0	0.00	39.70	2	3,206	0.06%
2018/01/23	2	39.75	0	0.00	39.70	2	3,212	0.06%
2018/01/12	0	0.00	1	40.00	39.90	-1	3,083	-0.03%
2018/01/11	2	39.70	0	0.00	39.80	2	3,105	0.06%
2018/01/08	2	39.85	0	0.00	39.90	2	3,127	0.06%