大聯大 (3702)-元大-板橋三民券商分點個股進出

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
88.8
漲跌
▲0.6
漲幅
+0.68%
成交量
5,434張
產業
上市電子通路類股
904人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	3.8	89.15	1	89.40	88.80	2.8	10,607	0.03%
2024/05/27	1.1	87.80	1	88.00	88.20	0.1	10,698	0.00%
2024/05/24	1.1	86.74	0	0.00	87.20	1.1	10,655	0.01%
2024/05/23	0.6	87.13	1	86.70	88.00	-0.4	10,652	0.00%
2024/05/22	2	87.85	1	87.40	87.50	1	10,586	0.01%
2024/05/21	9.2	88.88	4	88.63	88.40	5.2	10,472	0.05%
2024/05/20	1	93.70	3	91.77	94.00	-2	10,286	-0.02%
2024/05/17	2.1	86.22	2	86.75	87.60	0.1	10,140	0.00%
2024/05/16	0.1	87.40	15	87.40	86.50	-14.9	10,050	-0.15%
2024/05/14	0.1	89.50	65	89.72	89.00	-65	10,011	-0.65%
2024/05/10	0	0.00	0	92.40	92.10	0	9,992	0.00%
2024/05/09	4	89.25	0	89.90	89.60	4	9,949	0.04%
2024/05/08	21	91.05	3	92.37	92.60	18	9,944	0.18%
2024/05/07	61	91.90	3	92.57	93.00	58	9,960	0.58%
2024/05/06	1	90.80	2	91.15	91.80	-1	9,905	-0.01%
2024/05/03	0	0.00	1	92.00	91.80	-1	9,914	-0.01%
2024/05/02	0	88.60	2	88.00	89.70	-2	9,879	-0.02%
2024/04/30	0	0.00	3.3	88.13	88.30	-3.3	9,896	-0.03%
2024/04/29	0	0.00	0	86.30	86.60	0	9,887	0.00%
2024/04/26	2.1	86.50	0	85.55	85.10	2.1	9,937	0.02%
2024/04/25	1.3	84.80	1	85.30	84.80	0.3	9,925	0.00%
2024/04/24	1	86.20	0	0.00	86.40	1	9,984	0.01%
2024/04/23	7.2	85.34	5	84.80	85.10	2.2	10,190	0.02%
2024/04/22	2.1	88.00	4	87.80	86.70	-1.9	10,214	-0.02%
2024/04/19	1.1	87.85	1	88.90	88.70	0.1	10,163	0.00%
2024/04/18	2.1	89.33	0	0.00	89.30	2.1	9,968	0.02%
2024/04/17	0	91.90	0.1	91.80	92.40	-0.1	9,978	0.00%
2024/04/16	2.2	89.18	1	89.70	89.60	1.2	9,949	0.01%
2024/04/15	0.1	90.50	3	91.97	91.10	-2.9	9,846	-0.03%
2024/04/10	1.1	90.40	1	91.07	89.90	0	9,862	0.00%
2024/04/09	2.1	89.51	1	89.50	89.70	1.1	9,885	0.01%
2024/04/08	8.1	90.06	4	90.05	89.90	4.1	9,939	0.04%
2024/04/03	0.1	92.08	0	0.00	91.70	0.1	9,835	0.00%
2024/04/02	7	92.89	1	93.00	93.00	6	9,840	0.06%
2024/04/01	4.1	92.85	5	93.54	92.50	-0.9	9,840	-0.01%
2024/03/29	12	92.75	6	94.40	95.90	6	9,768	0.06%
2024/03/28	14	96.28	8	96.09	96.00	6	9,508	0.06%
2024/03/27	4	94.58	18.4	93.74	95.60	-14.4	9,446	-0.15%
2024/03/26	1	89.60	0	0.00	89.90	1	9,369	0.01%
2024/03/25	5.9	89.16	4.8	90.11	89.50	1.1	9,474	0.01%
2024/03/22	7	90.36	5	89.44	89.20	2	9,602	0.02%
2024/03/21	3	89.17	4.2	90.09	90.90	-1.2	9,726	-0.01%
2024/03/20	5.2	92.06	6	91.53	90.00	-0.8	9,777	-0.01%
2024/03/19	3.5	92.60	11	93.08	91.00	-7.5	9,744	-0.08%
2024/03/18	2	91.25	4.4	92.70	92.50	-2.4	9,521	-0.03%
2024/03/15	9.1	87.59	20	88.35	92.10	-10.9	9,342	-0.12%
2024/03/14	23.4	88.68	7	87.30	85.70	16.4	8,740	0.19%
2024/03/13	1	95.90	2	97.22	95.20	-1	8,494	-0.01%
2024/03/12	3	96.13	14	96.39	95.90	-11	8,396	-0.13%
2024/03/11	12	93.95	11	93.94	93.50	1	8,348	0.01%
2024/03/08	15.1	98.10	11	97.84	97.30	4.1	8,303	0.05%
2024/03/07	4	95.30	3.1	96.51	96.20	0.9	7,988	0.01%
2024/03/06	0.3	93.00	11	91.05	92.80	-10.7	7,767	-0.14%
2024/03/05	5.7	85.69	7	87.43	87.60	-1.3	7,797	-0.02%
2024/03/04	8	87.54	4.1	86.62	86.70	3.9	7,743	0.05%
2024/03/01	4.1	90.33	4	88.65	88.70	0.1	7,836	0.00%
2024/02/29	1	91.00	1	91.60	92.80	0	7,841	0.00%
2024/02/26	3	91.74	7	92.10	91.60	-4	7,807	-0.05%
2024/02/23	12	93.97	1.1	94.95	94.40	10.9	7,794	0.14%
2024/02/22	0	0.00	2	91.75	91.50	-2	7,833	-0.03%
2024/02/21	3.1	91.13	2	91.30	90.30	1.1	7,922	0.01%
2024/02/20	0.3	93.50	5.2	93.32	94.00	-4.9	8,111	-0.06%
2024/02/19	1	88.00	2	88.40	89.00	-1	8,077	-0.01%
2024/02/16	1.2	88.55	0	0.00	89.40	1.2	8,149	0.01%
2024/02/15	8	87.23	4	86.30	86.60	4	8,167	0.05%
2024/02/05	3	86.93	1	88.20	87.60	2	8,243	0.02%
2024/02/02	2	88.45	2	88.40	88.50	0	8,277	0.00%
2024/02/01	2	88.20	1	89.00	88.70	1	8,317	0.01%
2024/01/31	4	86.98	2.2	86.74	87.20	1.8	8,333	0.02%
2024/01/26	1	87.70	0	0.00	89.00	1	8,547	0.01%
2024/01/24	3.2	90.26	1	91.00	89.90	2.2	8,852	0.02%
2024/01/22	1.1	89.00	3	89.17	89.60	-1.9	8,933	-0.02%
2024/01/19	0	0.00	0.4	85.90	86.70	-0.4	8,907	0.00%
2024/01/18	5	86.70	12	86.84	86.80	-7	8,900	-0.08%
2024/01/17	1	86.50	2.1	86.49	86.50	-1	8,815	-0.01%
2024/01/16	0	0.00	7	83.74	84.30	-7	8,651	-0.08%
2024/01/15	0	80.90	0	0.00	82.40	0	8,581	0.00%
2024/01/12	2	80.95	2	81.30	81.10	0	8,582	0.00%
2024/01/11	8	80.76	2	81.60	81.70	6	8,635	0.07%
2024/01/10	0	82.00	0	0.00	82.00	0	8,669	0.00%
2024/01/09	1	80.90	1	81.40	81.80	0	8,690	0.00%
2024/01/08	3.1	80.41	3	80.70	80.90	0.1	8,733	0.00%
2024/01/05	6	79.62	0.2	79.70	81.40	5.8	8,737	0.07%
2024/01/04	0.3	81.21	0	0.00	81.60	0.3	8,655	0.00%
2024/01/03	1	79.62	2	80.40	80.50	-1	8,673	-0.01%
2024/01/02	2.1	80.30	3	80.77	80.40	-0.9	8,668	-0.01%
2023/12/29	7.1	81.23	7.6	81.65	81.60	-0.5	8,620	-0.01%
2023/12/28	5.1	83.88	7	81.84	81.40	-1.9	8,657	-0.02%
2023/12/27	0.2	84.60	3	84.60	85.00	-2.8	8,703	-0.03%
2023/12/26	1	83.50	0	0.00	84.10	1	8,671	0.01%
2023/12/25	7	82.21	6	82.10	82.50	1	8,668	0.01%
2023/12/22	1.2	81.92	0	0.00	83.40	1.2	8,653	0.01%
2023/12/21	3	80.74	3	81.30	81.90	0	8,493	0.00%
2023/12/20	1.1	81.20	5	80.64	80.60	-3.9	8,331	-0.05%
2023/12/19	2.5	80.67	7	80.97	81.20	-4.5	8,153	-0.06%
2023/12/18	1	79.10	1	80.51	81.30	0	7,981	0.00%
2023/12/15	4	80.80	3.1	80.41	80.20	0.9	7,837	0.01%
2023/12/14	5.2	83.46	2	82.70	82.90	3.2	7,677	0.04%
2023/12/13	1.1	84.23	2.3	84.50	85.00	-1.2	7,575	-0.02%
2023/12/12	4	83.28	0.1	82.80	83.30	4	7,609	0.05%
2023/12/11	0	0.00	1	79.60	80.70	-1	7,522	-0.01%
2023/12/08	0.1	78.27	0	0.00	79.20	0.1	7,481	0.00%
2023/12/07	0	77.80	1	79.00	78.90	-1	7,484	-0.01%
2023/12/06	1.2	77.27	2	77.50	78.00	-0.8	7,417	-0.01%
2023/12/05	0.2	76.60	7	76.11	77.00	-6.8	7,372	-0.09%
2023/12/04	0	0.00	4	74.30	75.00	-4	7,273	-0.05%
2023/12/01	9	74.60	3	75.00	73.30	6	7,248	0.08%
2023/11/30	7	75.83	3.7	76.55	77.60	3.3	7,090	0.05%
2023/11/29	2	75.30	3.9	75.30	76.50	-1.9	6,829	-0.03%
2023/11/28	4	74.23	11	74.36	75.10	-7	6,737	-0.10%
2023/11/27	0	0.00	1	72.50	74.00	-1	6,676	-0.01%
2023/11/24	2	71.95	5	72.84	73.50	-3	6,619	-0.05%
2023/11/23	2.5	72.14	1	71.70	71.90	1.5	6,556	0.02%
2023/11/22	1.2	72.05	0	0.00	72.50	1.2	6,518	0.02%
2023/11/21	1.2	71.50	2	72.30	71.70	-0.8	6,541	-0.01%
2023/11/20	2	71.45	2.1	70.65	71.40	-0.1	6,492	0.00%
2023/11/17	0.1	71.09	8	73.50	71.20	-7.9	6,498	-0.12%
2023/11/16	3	69.33	19	69.57	69.60	-16	6,275	-0.25%
2023/11/15	10	70.07	5	69.50	69.50	5	6,226	0.08%
2023/11/14	4	70.88	10	70.86	70.70	-6	6,161	-0.10%
2023/11/13	6	72.87	34	73.14	71.10	-28	6,145	-0.46%
2023/11/10	7	71.74	4.1	72.20	72.20	2.9	6,076	0.05%
2023/11/09	4	72.88	2	73.65	73.50	2	6,113	0.03%
2023/11/08	3	74.30	2	74.50	74.60	1	6,145	0.02%
2023/11/07	6	74.03	1	73.80	74.20	5	6,108	0.08%
2023/11/06	2	72.60	10.1	72.75	72.90	-8.1	6,111	-0.13%
2023/11/03	21	71.04	22	70.87	70.90	-1	6,058	-0.02%
2023/11/02	33	74.30	11	73.41	72.80	22	5,917	0.37%
2023/11/01	3.2	73.32	9	73.52	74.10	-5.8	5,786	-0.10%
2023/10/31	7	70.76	4.2	71.44	71.60	2.8	5,603	0.05%
2023/10/30	4	68.57	1	68.70	68.90	3	5,484	0.05%
2023/10/27	0	0.00	2.5	68.66	68.80	-2.5	5,462	-0.05%
2023/10/26	1	67.80	11	67.95	67.40	-10	5,461	-0.18%
2023/10/25	6	67.87	1	68.00	68.20	5	5,516	0.09%
2023/10/24	0.1	67.60	8	66.70	67.70	-7.9	5,581	-0.14%
2023/10/23	7	67.14	0	0.00	66.30	7	5,657	0.12%
2023/10/20	0	0.00	0	68.10	67.80	0	5,922	0.00%
2023/10/19	4	67.50	6	67.10	67.50	-2	6,073	-0.03%
2023/10/18	1	67.39	12	66.70	67.00	-11	6,176	-0.18%
2023/10/17	4	67.33	4	67.38	67.00	0	6,165	0.00%
2023/10/16	2.2	67.67	2.2	68.00	68.10	0	6,249	0.00%
2023/10/13	1	66.10	1.8	66.55	66.50	-0.8	6,297	-0.01%
2023/10/11	1	64.40	0	0.00	64.80	1	6,265	0.02%
2023/10/06	1	62.90	7.7	62.67	63.00	-6.7	6,240	-0.11%
2023/10/05	6	61.18	2.2	61.65	61.50	3.8	6,219	0.06%
2023/10/04	2	61.00	0	0.00	61.30	2	6,212	0.03%
2023/10/03	0	0.00	10.2	61.05	61.60	-10.2	6,165	-0.16%
2023/10/02	1	60.00	0	0.00	60.00	1	6,109	0.02%
2023/09/27	0	0.00	2	59.80	60.00	-2	6,091	-0.03%
2023/09/26	4	59.78	0	0.00	60.00	4	6,178	0.06%
2023/09/25	0	0.00	1.5	59.84	60.00	-1.5	6,155	-0.02%
2023/09/22	0.2	58.80	2	59.05	59.50	-1.8	6,134	-0.03%
2023/09/21	0	58.60	0	0.00	59.30	0	6,071	0.00%
2023/09/20	0.2	59.60	6	59.92	59.60	-5.8	6,051	-0.10%
2023/09/19	3	59.53	2	59.65	59.40	1	5,985	0.02%
2023/09/18	1.2	59.75	1.2	59.50	59.50	0	5,945	0.00%
2023/09/15	0	0.00	2.6	59.28	59.50	-2.6	5,888	-0.04%
2023/09/14	1.2	57.73	2	57.95	58.20	-0.8	5,765	-0.01%
2023/09/13	1.2	56.83	0	0.00	57.40	1.2	5,760	0.02%
2023/09/11	1	56.70	3	56.30	56.50	-2	5,783	-0.03%
2023/09/08	1	57.00	1	56.60	56.60	0	5,779	0.00%
2023/09/07	2	57.00	0	0.00	56.70	2	5,796	0.03%
2023/09/06	2	55.60	1	56.60	56.40	1	5,762	0.02%
2023/09/05	0	0.00	4	55.30	55.20	-4	5,683	-0.07%
2023/09/04	1	54.60	1	54.20	54.80	0	5,702	0.00%
2023/08/30	3	53.30	0	0.00	53.70	3	5,618	0.05%
2023/08/29	6	53.18	3	53.57	53.80	3	5,618	0.05%
2023/08/28	7	53.71	1	54.00	54.00	6	5,603	0.11%
2023/08/25	0	0.00	21	54.34	54.70	-21	5,735	-0.37%
2023/08/24	10.2	53.96	0	0.00	53.40	10.2	5,692	0.18%
2023/08/23	0	0.00	3	54.73	55.50	-3	5,647	-0.05%
2023/08/22	3	53.50	0.5	53.80	54.00	2.5	5,577	0.05%
2023/08/21	0.2	53.60	3	53.50	54.00	-2.8	5,608	-0.05%
2023/08/18	2	53.05	11	53.04	53.70	-9	5,628	-0.16%
2023/08/17	3	52.47	0	0.00	52.80	3	5,642	0.05%
2023/08/16	0	0.00	12	52.02	52.50	-12	5,653	-0.21%
2023/08/15	5	52.42	16	52.64	52.20	-11	5,693	-0.19%
2023/08/14	0	0.00	2.6	51.50	52.00	-2.6	5,640	-0.05%
2023/08/11	0.1	51.20	0	0.00	51.50	0.1	5,592	0.00%
2023/08/10	1	50.90	3.1	50.60	51.50	-2.1	5,571	-0.04%
2023/08/09	1	50.50	2	50.60	51.20	-1	5,527	-0.02%
2023/08/08	0.1	50.70	0	0.00	51.00	0.1	5,505	0.00%
2023/08/07	0.1	50.20	1	50.10	51.00	-1	5,473	-0.02%
2023/08/04	1	49.70	0	0.00	49.95	1	5,440	0.02%
2023/08/02	5.1	49.75	1	49.60	49.95	4.1	5,402	0.08%
2023/08/01	1.1	50.21	0	0.00	50.40	1.1	5,379	0.02%
2023/07/31	1	50.00	2	50.10	50.40	-1	5,398	-0.02%
2023/07/28	3.3	50.08	0	0.00	50.30	3.3	5,366	0.06%
2023/07/27	2	49.35	0	0.00	49.80	2	5,239	0.04%
2023/07/26	7.9	49.63	3	49.37	49.15	4.9	5,170	0.09%
2023/07/25	23	50.50	0.1	51.30	50.10	22.9	5,066	0.45%
2023/07/24	3.5	56.29	5	56.34	56.80	-1.5	4,749	-0.03%
2023/07/21	0.1	57.20	0	0.00	57.10	0.1	4,552	0.00%
2023/07/20	0	0.00	0.2	58.20	57.70	-0.2	4,403	0.00%
2023/07/19	2	57.95	2.7	57.53	57.80	-0.7	4,274	-0.02%
2023/07/18	0	0.00	1.3	58.89	59.00	-1.3	4,157	-0.03%
2023/07/17	0	0.00	1	58.10	58.50	-1	4,024	-0.02%
2023/07/14	2	58.10	2	58.10	58.30	0	3,995	0.00%
2023/07/13	2	57.35	1	57.50	57.40	1	3,958	0.03%
2023/07/11	1	56.70	2	57.10	57.30	-1	3,877	-0.03%
2023/07/10	2	56.05	5	55.90	56.30	-3	3,869	-0.08%
2023/07/05	0	0.00	2.2	56.65	56.90	-2.2	3,862	-0.06%
2023/07/04	0.1	55.90	6	56.05	56.20	-5.9	3,809	-0.15%
2023/07/03	0	0.00	19	54.99	55.00	-19	3,697	-0.51%
2023/06/30	0.1	54.50	1	54.50	54.70	-0.9	3,691	-0.02%
2023/06/29	1	54.70	0	0.00	54.80	1	3,706	0.03%
2023/06/28	0	0.00	3	54.90	54.90	-3	3,781	-0.08%
2023/06/27	1	54.70	3	54.67	54.70	-2	3,783	-0.05%
2023/06/16	1	54.20	2	54.40	54.70	-1	3,660	-0.03%
2023/06/15	2.2	54.57	0.2	54.41	54.40	2	3,596	0.06%
2023/06/14	0.2	54.20	1	54.60	54.40	-0.8	3,611	-0.02%
2023/06/09	0.1	53.50	0	0.00	53.60	0.1	3,676	0.00%
2023/06/07	0	0.00	2	53.20	53.20	-2	3,759	-0.05%
2023/06/06	5	53.10	0	0.00	53.30	5	3,808	0.13%
2023/06/05	0	53.30	0	0.00	53.50	0	3,814	0.00%
2023/06/02	2	53.40	4	53.40	53.40	-2	3,842	-0.05%
2023/06/01	1	53.20	6	53.00	53.30	-5	3,831	-0.13%
2023/05/31	0.1	52.80	0	0.00	53.20	0.1	3,822	0.00%
2023/05/29	1	52.60	0	0.00	53.00	1	3,719	0.03%
2023/05/26	1	52.30	0	0.00	52.40	1	3,704	0.03%
2023/05/25	0	0.00	0.7	52.00	52.50	-0.7	3,646	-0.02%
2023/05/24	0.2	52.00	2	51.60	51.80	-1.8	3,601	-0.05%
2023/05/23	1.2	52.18	0	0.00	52.20	1.2	3,534	0.03%
2023/05/22	2	52.30	0	0.00	52.70	2	3,481	0.06%
2023/05/19	1.2	51.42	12	52.17	52.50	-10.8	3,432	-0.31%
2023/05/18	2	50.90	1	51.20	51.30	1	3,383	0.03%
2023/05/17	1	50.50	4	50.80	50.80	-3	3,341	-0.09%
2023/05/16	0	50.40	0	0.00	50.30	0	3,305	0.00%
2023/05/15	5	49.75	0	0.00	49.80	5	3,314	0.15%
2023/05/12	2	49.60	0	0.00	49.65	2	3,324	0.06%
2023/05/11	0.1	49.95	2	49.95	49.80	-1.9	3,315	-0.06%
2023/05/10	0	0.00	5	49.95	50.00	-5	3,308	-0.15%
2023/05/09	1	50.00	0	0.00	50.00	1	3,339	0.03%
2023/05/03	0	0.00	0	50.40	50.30	0	3,371	0.00%
2023/05/02	0.2	50.30	0	0.00	50.30	0.2	3,431	0.00%
2023/04/27	0	50.30	0	0.00	50.40	0	3,428	0.00%
2023/04/25	2.1	49.80	0	0.00	49.80	2.1	3,402	0.06%
2023/04/24	0.1	49.80	0	0.00	49.75	0.1	3,395	0.00%
2023/04/21	0	0.00	1	49.70	49.65	-1	3,412	-0.03%
2023/04/19	0	0.00	0	50.40	50.00	0	3,407	0.00%
2023/04/18	1	50.40	0	0.00	50.50	1	3,376	0.03%
2023/04/17	0	0.00	2.6	50.35	50.20	-2.6	3,372	-0.08%
2023/04/14	2	50.20	0	0.00	50.10	2	3,361	0.06%
2023/04/13	0	0.00	1	50.20	50.00	-1	3,347	-0.03%
2023/04/12	1.2	50.53	0	0.00	50.40	1.2	3,344	0.04%
2023/04/11	0.1	50.30	0	0.00	50.70	0.1	3,361	0.00%
2023/04/10	15	50.40	0	0.00	50.10	15	3,334	0.45%
2023/04/07	0	0.00	10	50.70	50.40	-10	3,316	-0.30%
2023/04/06	0.1	50.30	0	0.00	50.30	0.1	3,298	0.00%
2023/03/31	0	0.00	2	50.10	50.20	-2	3,294	-0.06%
2023/03/30	0	0.00	2	50.10	50.00	-2	3,469	-0.06%
2023/03/29	1	49.75	20	49.51	49.80	-19	3,642	-0.52%
2023/03/28	0	0.00	5	48.50	48.45	-5	3,804	-0.13%
2023/03/27	2.1	48.73	0	0.00	48.70	2.1	4,032	0.05%
2023/03/24	2.1	48.80	0	0.00	48.70	2.1	4,293	0.05%
2023/03/23	0.1	48.70	0	0.00	48.65	0.1	4,313	0.00%
2023/03/22	0	0.00	1	48.85	48.80	-1	4,337	-0.02%
2023/03/21	2	48.35	0	0.00	48.25	2	4,397	0.05%
2023/03/17	2	48.10	0	0.00	48.10	2	4,426	0.05%
2023/03/16	26	48.06	0	0.00	47.95	26	4,382	0.59%
2023/03/15	3.1	48.77	0	0.00	48.75	3.1	4,336	0.07%
2023/03/14	2	48.60	0	0.00	48.30	2	4,333	0.05%
2023/03/13	5.1	49.03	0	0.00	49.00	5.1	4,270	0.12%
2023/03/10	4.1	49.28	2	49.50	49.25	2.1	4,211	0.05%
2023/03/09	5	49.98	2.2	49.92	49.75	2.8	4,197	0.07%
2023/03/08	3.5	50.31	0	0.00	50.60	3.5	4,205	0.08%
2023/03/07	0.2	50.10	0	0.00	50.60	0.2	4,211	0.00%
2023/03/06	0.2	50.10	0	50.00	50.00	0.2	4,211	0.00%
2023/03/02	0	0.00	4	48.95	49.60	-4	4,266	-0.09%
2023/03/01	2	49.35	1	49.70	48.75	1	4,263	0.02%
2023/02/23	2	49.30	0	0.00	49.20	2	4,200	0.05%
2023/02/22	1	48.95	0.6	49.40	49.20	0.4	4,239	0.01%
2023/02/17	1	49.20	0	0.00	49.30	1	4,318	0.02%
2023/02/16	0	49.40	0	0.00	49.20	0	4,371	0.00%
2023/02/15	1.1	49.05	1	49.10	48.90	0.1	4,349	0.00%
2023/02/14	0.2	49.20	0	0.00	49.05	0.2	4,352	0.00%
2023/02/13	0	49.60	5	48.99	49.35	-5	4,364	-0.11%
2023/02/10	0	0.00	0	49.40	49.00	0	4,361	0.00%
2023/02/07	1	49.65	0	0.00	49.80	1	4,378	0.02%
2023/02/03	2.1	49.11	0	0.00	49.30	2.1	4,317	0.05%
2023/02/02	0	0.00	3	48.97	49.25	-3	4,296	-0.07%
2023/02/01	0	0.00	1	48.15	48.45	-1	4,253	-0.02%
2023/01/16	0.1	47.35	0	0.00	47.20	0.1	4,251	0.00%
2023/01/13	0	0.00	1	47.10	47.25	-1	4,274	-0.02%
2023/01/12	0.1	47.40	0	0.00	47.10	0.1	4,365	0.00%
2023/01/11	0.3	47.73	0	0.00	47.40	0.3	4,418	0.01%
2023/01/10	1	47.85	0	0.00	48.00	1	4,482	0.02%
2023/01/09	0	0.00	1	48.05	48.20	-1	4,558	-0.02%
2023/01/06	1.1	47.66	0	0.00	47.60	1.1	4,576	0.02%
2022/12/29	0	0.00	1	48.15	48.25	-1	4,750	-0.02%
2022/12/22	1.2	47.78	3	48.13	48.05	-1.8	5,029	-0.04%
2022/12/21	2.1	46.81	0	0.00	47.30	2.1	4,913	0.04%
2022/12/20	1.2	47.87	0	0.00	47.30	1.2	4,741	0.03%
2022/12/19	1	48.35	3	48.55	48.75	-2	4,618	-0.04%
2022/12/16	0	0.00	1	47.00	48.45	-1	4,426	-0.02%
2022/12/15	2	47.60	0	0.00	47.65	2	4,309	0.05%
2022/12/14	1	47.45	2	47.18	47.65	-1	4,399	-0.02%
2022/12/13	1	47.85	0	0.00	47.35	1	4,448	0.02%
2022/12/12	1	48.65	1	48.45	48.75	0	4,469	0.00%
2022/12/08	0	0.00	4.3	47.50	47.75	-4.3	4,615	-0.09%
2022/12/07	0	0.00	1	47.10	47.15	-1	4,619	-0.02%
2022/12/06	1	47.95	0.1	47.80	47.55	0.9	4,609	0.02%
2022/12/05	4.2	48.26	1	48.30	48.50	3.2	4,605	0.07%
2022/12/02	1	48.20	0	0.00	48.50	1	4,650	0.02%
2022/11/28	0	0.00	1	46.60	46.95	-1	4,609	-0.02%
2022/11/25	0	0.00	1	47.15	46.90	-1	4,630	-0.02%
2022/11/21	0	0.00	1	46.10	46.10	-1	4,596	-0.02%
2022/11/18	2	45.70	0	0.00	45.85	2	4,596	0.04%
2022/11/17	1	46.45	0	0.00	46.35	1	4,585	0.02%
2022/11/16	2	47.05	0	0.00	47.05	2	4,563	0.04%
2022/11/15	2	46.78	1	46.95	47.00	1	4,557	0.02%
2022/11/11	1	46.65	0	0.00	46.65	1	4,535	0.02%
2022/11/10	1	45.95	0	0.00	46.30	1	4,561	0.02%
2022/11/09	0	0.00	0.5	46.40	46.30	-0.5	4,594	-0.01%
2022/11/08	0	0.00	1	45.60	45.75	-1	4,597	-0.02%
2022/11/07	2	45.28	9	45.31	45.30	-7	4,576	-0.15%
2022/11/03	1	44.45	0	0.00	44.40	1	4,553	0.02%
2022/11/02	5	44.37	0	0.00	44.60	5	4,539	0.11%
2022/10/31	0	0.00	1	44.05	43.95	-1	4,546	-0.02%
2022/10/28	0	0.00	1	44.15	44.25	-1	4,558	-0.02%
2022/10/27	2	44.33	3	44.30	44.15	-1	4,587	-0.02%
2022/10/25	2.6	44.42	0	0.00	44.25	2.6	4,645	0.06%
2022/10/24	8	45.13	2	44.95	45.05	6	4,619	0.13%
2022/10/21	3	45.57	0	0.00	45.20	3	4,610	0.07%
2022/10/20	2	45.20	2	45.45	46.60	0	4,608	0.00%
2022/10/19	0.3	45.80	0	0.00	45.70	0.3	4,533	0.01%
2022/10/18	1	45.50	0	0.00	45.60	1	4,484	0.02%
2022/10/17	0	0.00	3	45.60	45.70	-3	4,480	-0.07%
2022/10/14	2	46.53	0	0.00	46.10	2	4,470	0.04%
2022/10/13	0	0.00	2	46.95	46.80	-2	4,511	-0.04%
2022/10/12	0.3	46.75	0	0.00	46.90	0.3	4,644	0.01%
2022/10/07	1	47.25	0	0.00	47.20	1	4,773	0.02%
2022/10/06	1	47.55	0	0.00	47.70	1	4,864	0.02%
2022/10/05	1	47.60	1	47.60	47.30	0	4,916	0.00%
2022/10/04	1	47.00	2	46.80	47.00	-1	4,936	-0.02%
2022/10/03	2.3	45.52	0	0.00	45.85	2.3	4,897	0.05%
2022/09/30	0	46.26	0	0.00	46.45	0	4,875	0.00%
2022/09/29	1	46.75	0	0.00	47.10	1	4,833	0.02%
2022/09/28	2.1	46.28	0	0.00	46.10	2.1	4,769	0.04%
2022/09/27	0	0.00	1	46.80	47.10	-1	4,713	-0.02%
2022/09/26	4	46.78	1	47.00	46.85	3	4,697	0.06%
2022/09/23	0.6	47.64	4	47.71	47.40	-3.5	4,628	-0.07%
2022/09/22	4.3	48.27	5	48.65	48.20	-0.8	4,619	-0.02%
2022/09/21	3.1	49.06	0	0.00	49.05	3.1	4,510	0.07%
2022/09/19	1.3	49.27	0	0.00	50.00	1.3	4,355	0.03%
2022/09/16	7	50.54	1	50.00	50.10	6	4,290	0.14%
2022/09/13	1	52.20	0	0.00	52.00	1	4,338	0.02%
2022/09/12	0	0.00	1	52.30	52.20	-1	4,492	-0.02%
2022/09/08	1	50.50	34	51.97	52.30	-33	4,634	-0.71%
2022/09/07	1	50.00	1	50.20	50.40	0	4,642	0.00%
2022/09/06	2	50.50	0.1	50.73	50.90	1.9	4,661	0.04%
2022/09/02	3	51.07	2	51.30	50.90	1	4,794	0.02%
2022/09/01	5	50.66	3	50.97	50.70	2	4,844	0.04%
2022/08/31	0	0.00	2	51.50	51.40	-2	4,920	-0.04%
2022/08/30	0.2	50.60	2	51.00	50.70	-1.8	4,986	-0.04%
2022/08/29	4	50.45	2	51.00	50.50	2	5,086	0.04%
2022/08/26	0	50.70	3	50.90	51.00	-3	5,207	-0.06%
2022/08/25	1	50.60	2	50.50	50.40	-1	5,298	-0.02%
2022/08/23	4	49.95	2	50.50	50.10	2	5,745	0.03%
2022/08/22	1	49.60	2	50.50	50.40	-1	5,942	-0.02%
2022/08/19	24	49.75	0	0.00	49.90	24	6,057	0.40%
2022/08/18	18.3	50.05	0.1	50.40	49.90	18.3	6,153	0.30%
2022/08/17	0	0.00	4	50.90	51.00	-4	6,319	-0.06%
2022/08/16	0.5	51.84	0	0.00	51.70	0.5	6,438	0.01%
2022/08/10	2	50.90	0	0.00	51.10	2	6,653	0.03%
2022/08/09	2.1	51.15	0	0.00	51.10	2.1	6,661	0.03%
2022/08/05	0.6	50.70	0	0.00	50.70	0.6	6,713	0.01%
2022/08/03	0	50.30	2	49.90	50.10	-2	6,774	-0.03%
2022/08/01	1	50.90	0	0.00	50.50	1	6,749	0.02%
2022/07/28	2	49.55	0	0.00	49.60	2	6,705	0.03%
2022/07/27	0	0.00	1	49.20	49.45	-1	6,679	-0.01%
2022/07/26	0	0.00	1	49.10	49.20	-1	6,664	-0.02%
2022/07/25	1	49.05	1	49.30	49.05	0	6,645	0.00%
2022/07/22	1	49.51	1	49.40	49.55	0	6,653	0.00%
2022/07/21	3	49.52	0	0.00	49.70	3	6,600	0.05%
2022/07/20	3	49.13	0	0.00	49.10	3	6,538	0.05%
2022/07/19	0	0.00	1	48.60	48.60	-1	6,472	-0.02%
2022/07/18	5	51.76	1	51.50	52.80	4	6,297	0.06%
2022/07/15	3	51.53	1	51.40	51.80	2	6,149	0.03%
2022/07/13	1	52.20	0	0.00	52.20	1	5,983	0.02%
2022/07/07	0.1	52.00	0	0.00	52.30	0.1	5,894	0.00%
2022/06/30	0.2	55.50	0	0.00	55.10	0.2	5,925	0.00%
2022/06/29	0.1	56.10	0	0.00	56.00	0.1	5,909	0.00%
2022/06/27	4	56.20	0	0.00	55.80	4	5,916	0.07%
2022/06/22	0	0.00	1	54.60	54.80	-1	5,889	-0.02%
2022/06/21	3	54.50	0	0.00	55.40	3	5,848	0.05%
2022/06/17	0	0.00	0	55.40	56.30	0	5,758	0.00%
2022/06/16	0	0.00	10	57.19	56.80	-10	5,607	-0.18%
2022/06/15	0	0.00	1	57.00	56.50	-1	5,680	-0.02%
2022/06/14	0	0.00	5.2	57.00	56.80	-5.2	5,642	-0.09%
2022/06/13	0	0.00	4	57.20	56.80	-4	5,604	-0.07%
2022/06/10	0.1	57.30	1	57.10	57.10	-0.9	5,572	-0.02%
2022/06/09	1	56.41	0	0.00	57.10	1	5,509	0.02%
2022/06/08	7	57.26	5	57.60	57.20	2	5,379	0.04%
2022/06/07	0	0.00	6.8	57.09	56.90	-6.8	5,333	-0.13%
2022/06/06	0.1	57.10	0	0.00	57.00	0.1	5,224	0.00%
2022/06/02	1	55.80	10	55.89	56.10	-9	5,140	-0.18%
2022/06/01	2.1	55.55	4	54.95	55.40	-1.9	5,120	-0.04%
2022/05/31	5	53.10	1	54.21	52.80	4	4,955	0.08%
2022/05/30	9	55.14	1	55.50	54.40	8	4,711	0.17%
2022/05/26	1	56.00	1	56.00	55.90	0	4,473	0.00%
2022/05/25	0	0.00	1	57.40	56.10	-1	4,402	-0.02%
2022/05/24	1	56.00	2.2	56.45	56.20	-1.2	4,249	-0.03%
2022/05/23	1	55.80	1	56.00	55.80	0	4,110	0.00%
2022/05/20	0	0.00	2	56.10	56.00	-2	4,080	-0.05%
2022/05/19	0	0.00	1	54.30	54.40	-1	3,976	-0.03%
2022/05/18	3.2	53.93	0	0.00	54.60	3.2	3,952	0.08%
2022/05/17	1	54.10	0	0.00	54.30	1	3,945	0.03%
2022/05/13	3.1	53.11	0	0.00	53.50	3.1	3,964	0.08%
2022/05/12	0	53.00	3.2	53.18	53.40	-3.2	3,988	-0.08%
2022/05/11	2.2	52.79	4	53.00	52.80	-1.8	4,020	-0.04%
2022/05/10	1	52.80	1	52.70	53.00	0	3,994	0.00%
2022/05/09	1	53.00	0	0.00	53.00	1	3,972	0.03%
2022/05/06	4	54.00	1	53.50	54.40	3	3,996	0.08%
2022/05/04	2	54.15	0	0.00	53.80	2	4,069	0.05%
2022/04/29	1	54.00	0	0.00	54.30	1	4,149	0.02%
2022/04/28	3	53.07	0	0.00	54.20	3	4,209	0.07%
2022/04/27	0.1	53.50	1	53.40	53.30	-0.9	4,221	-0.02%
2022/04/26	4	54.15	1	54.20	54.70	3	4,232	0.07%
2022/04/25	5	54.84	0	0.00	54.70	5	4,310	0.12%
2022/04/22	3.2	55.51	1	55.70	56.10	2.2	4,303	0.05%
2022/04/21	1	55.90	1	55.70	56.10	0	4,363	0.00%
2022/04/20	2	55.70	1	56.10	56.00	1	4,408	0.02%
2022/04/18	0.1	56.00	2	56.30	56.00	-1.9	4,653	-0.04%
2022/04/15	0.1	56.20	1	56.20	56.20	-0.9	4,652	-0.02%
2022/04/13	1	56.00	0	0.00	56.50	1	4,681	0.02%
2022/04/11	1.2	56.16	3	56.07	56.00	-1.8	4,751	-0.04%
2022/04/08	0	0.00	1	55.60	56.00	-1	4,779	-0.02%
2022/04/07	7.2	55.89	2	55.70	55.50	5.2	4,784	0.11%
2022/04/06	1.1	55.82	0	0.00	56.50	1.1	4,751	0.02%
2022/04/01	0.3	56.20	0	0.00	56.20	0.3	4,743	0.01%
2022/03/30	3	56.47	0	0.00	56.40	3	4,771	0.06%
2022/03/28	1	55.90	1	56.20	56.20	0	4,808	0.00%
2022/03/24	1	56.50	2	56.20	56.90	-1	4,842	-0.02%
2022/03/23	6	56.60	3	56.43	56.30	3	4,912	0.06%
2022/03/22	2	58.05	0.3	58.20	58.20	1.7	4,765	0.04%
2022/03/21	0	0.00	2.4	57.97	58.20	-2.4	4,776	-0.05%
2022/03/18	0	0.00	5	58.50	58.50	-5	4,765	-0.10%
2022/03/17	0	0.00	2	56.90	57.30	-2	4,639	-0.04%
2022/03/16	0	0.00	0.1	56.60	56.90	-0.1	4,641	0.00%
2022/03/15	3.1	56.33	0	0.00	56.40	3.1	4,629	0.07%
2022/03/14	0	0.00	0.5	57.12	57.20	-0.5	4,597	-0.01%
2022/03/11	0.1	57.00	2	56.90	57.20	-1.9	4,601	-0.04%
2022/03/10	0	0.00	0.5	56.90	57.20	-0.5	4,614	-0.01%
2022/03/08	1.1	55.50	1	55.60	55.60	0.1	4,550	0.00%
2022/03/07	1.1	55.62	4.1	56.03	56.10	-3	4,497	-0.07%
2022/03/03	2.1	56.89	0	0.00	56.90	2.1	4,648	0.05%
2022/03/02	1.3	56.88	0	0.00	56.90	1.3	4,619	0.03%
2022/03/01	0.2	56.20	0.5	56.40	56.70	-0.3	4,574	-0.01%
2022/02/25	0.1	55.50	1	55.70	55.70	-0.9	4,518	-0.02%
2022/02/24	0	0.00	3	55.30	55.70	-3	4,479	-0.07%
2022/02/22	0	0.00	177	55.50	56.00	-177	4,427	-4.00%	大賣/鉅額交易
2022/02/21	0.2	55.90	0	0.00	55.90	0.2	4,442	0.00%
2022/02/18	0.2	55.60	0	0.00	55.90	0.2	4,563	0.00%
2022/02/16	0.6	55.97	0	0.00	56.00	0.6	4,555	0.01%
2022/02/15	2.1	56.50	1	55.70	55.50	1.1	4,535	0.02%
2022/02/14	0.4	55.80	1	55.50	55.80	-0.6	4,485	-0.01%
2022/02/11	0.7	55.91	52.1	56.18	56.10	-51.4	4,438	-1.16%
2022/02/10	0.4	55.34	0	0.00	55.60	0.4	4,358	0.01%
2022/02/09	4.2	55.12	0	0.00	55.20	4.2	4,343	0.10%
2022/02/08	0.7	54.84	1	54.60	55.20	-0.3	4,308	-0.01%
2022/02/07	1.6	54.41	2	54.75	55.10	-0.4	4,275	-0.01%
2022/01/26	1	54.50	1	54.40	54.40	0	4,189	0.00%
2022/01/25	2	54.25	47	54.49	54.50	-45	4,188	-1.07%
2022/01/24	1	54.10	18	54.32	54.40	-17	4,159	-0.41%
2022/01/21	1	54.20	2.1	54.12	54.30	-1.1	4,133	-0.03%
2022/01/20	0.2	54.55	0	0.00	54.70	0.2	4,094	0.00%
2022/01/19	0	54.30	1	54.60	54.40	-1	4,051	-0.02%
2022/01/18	0.3	54.40	4	54.68	54.50	-3.7	4,028	-0.09%
2022/01/17	0	0.00	2	53.40	53.50	-2	3,949	-0.05%
2022/01/14	0	0.00	3	53.60	53.40	-3	4,013	-0.07%
2022/01/12	3.2	53.14	1	53.50	53.60	2.2	3,977	0.06%
2022/01/11	0.6	53.00	7.1	53.05	53.20	-6.5	3,898	-0.17%
2022/01/07	0	0.00	5	51.74	51.70	-5	3,814	-0.13%
2022/01/04	4.3	52.00	0	0.00	51.90	4.3	3,756	0.11%
2022/01/03	5.1	52.59	3.3	52.33	52.30	1.8	3,738	0.05%
2021/12/30	1	52.60	1.2	53.13	52.60	-0.2	3,721	-0.01%
2021/12/29	2	52.25	1	52.30	52.50	1	3,711	0.03%
2021/12/28	0	0.00	1.1	52.19	52.20	-1.1	3,706	-0.03%
2021/12/27	3.3	51.60	4	51.48	51.90	-0.7	3,716	-0.02%
2021/12/24	0	0.00	1	51.20	51.20	-1	3,706	-0.03%
2021/12/23	1	50.80	4	51.00	50.90	-3	3,712	-0.08%
2021/12/22	2	50.75	0.2	51.10	50.70	1.8	3,689	0.05%
2021/12/21	0	0.00	1	50.60	50.80	-1	3,642	-0.03%
2021/12/20	2	50.50	0	50.60	50.60	2	3,608	0.05%
2021/12/17	3	50.60	0	0.00	50.80	3	3,575	0.08%
2021/12/16	2	50.50	1	50.80	50.60	1	3,487	0.03%
2021/12/15	3.5	50.36	0	0.00	50.50	3.5	3,506	0.10%
2021/12/14	2	50.45	0	0.00	50.50	2	3,531	0.06%
2021/12/13	2	50.70	1	50.80	50.60	1	3,523	0.03%
2021/12/10	0	0.00	1	50.30	50.40	-1	3,512	-0.03%
2021/12/09	1	50.20	0	0.00	50.20	1	3,500	0.03%
2021/12/08	2	50.30	0	0.00	50.20	2	3,497	0.06%
2021/12/07	4	50.50	0	0.00	50.30	4	3,492	0.11%
2021/12/06	1.1	50.22	0.5	50.30	50.80	0.6	3,479	0.02%
2021/12/03	0.1	50.40	0	0.00	50.10	0.1	3,495	0.00%
2021/11/29	0.2	50.00	0	0.00	49.95	0.2	3,298	0.01%
2021/11/26	1	50.10	0.5	50.30	50.00	0.5	3,292	0.02%
2021/11/25	0	50.50	0	0.00	50.60	0	3,295	0.00%
2021/11/22	50.2	50.50	0	0.00	51.00	50.2	3,299	1.52%
2021/11/19	2.2	50.24	0	0.00	50.50	2.2	3,306	0.07%
2021/11/18	1.1	50.14	1	50.30	50.10	0.1	3,273	0.00%
2021/11/17	5.2	50.58	0	0.00	50.50	5.2	3,221	0.16%
2021/11/16	1	51.60	0	0.00	51.80	1	3,126	0.03%
2021/11/15	1	51.80	0	0.00	52.00	1	3,180	0.03%
2021/11/12	1	52.10	0	0.00	52.10	1	3,240	0.03%
2021/11/10	0	0.00	0.5	52.10	52.20	-0.5	3,420	-0.01%
2021/11/09	0	0.00	0.1	52.10	52.30	-0.1	3,467	0.00%
2021/11/08	0.2	52.30	0	0.00	52.10	0.2	3,634	0.01%
2021/11/04	0	0.00	2	52.30	51.80	-2	4,187	-0.05%
2021/11/03	0	0.00	4	52.50	52.60	-4	4,288	-0.09%
2021/11/02	0	0.00	10	52.70	52.00	-10	4,352	-0.23%
2021/10/28	0.5	52.00	0	0.00	52.00	0.5	4,509	0.01%
2021/10/27	0	0.00	0.5	51.90	51.90	-0.5	4,517	-0.01%
2021/10/26	5	51.90	102	51.94	51.80	-97	4,543	-2.14%	大賣/
2021/10/25	1	51.60	0	0.00	51.40	1	4,542	0.02%
2021/10/19	1	50.20	6	50.48	50.60	-5	4,489	-0.11%
2021/10/15	2	49.50	3	49.30	49.50	-1	4,479	-0.02%
2021/10/14	1	49.00	0	0.00	49.30	1	4,493	0.02%
2021/10/13	2	48.90	1	49.00	48.95	1	4,577	0.02%
2021/10/12	0	0.00	1	49.00	49.35	-1	4,622	-0.02%
2021/10/07	0	0.00	1	48.55	48.50	-1	4,726	-0.02%
2021/10/06	0	0.00	2	47.35	47.25	-2	4,777	-0.04%
2021/10/05	0.1	47.15	0	0.00	47.55	0.1	4,859	0.00%
2021/10/04	0.1	47.75	1	47.55	47.55	-0.9	4,957	-0.02%
2021/10/01	2	48.03	1	48.10	48.05	1	5,005	0.02%
2021/09/28	1.5	48.80	2	48.65	48.90	-0.5	6,454	-0.01%
2021/09/27	2	48.90	0	0.00	48.70	2	6,662	0.03%
2021/09/24	1	48.75	0	0.00	48.50	1	6,691	0.01%
2021/09/22	1	48.30	0	0.00	48.15	1	6,709	0.01%
2021/09/17	1	48.80	0	0.00	48.90	1	6,676	0.01%
2021/09/16	3	48.55	2	48.55	48.65	1	6,655	0.02%
2021/09/15	2	48.55	2	48.50	48.25	0	6,700	0.00%
2021/09/14	0	0.00	5	48.70	48.30	-5	6,743	-0.07%
2021/09/13	0	0.00	1	48.40	48.80	-1	6,789	-0.01%
2021/09/10	2	48.18	0.5	48.30	48.40	1.5	6,835	0.02%
2021/09/09	1	47.35	3	47.30	47.80	-2	6,945	-0.03%
2021/09/08	1	47.20	0	0.00	47.50	1	6,945	0.01%
2021/09/07	0.1	47.80	0	0.00	47.80	0.1	6,939	0.00%
2021/09/06	0	0.00	1	47.80	47.80	-1	6,956	-0.01%
2021/09/03	1	48.00	0	0.00	48.15	1	6,950	0.01%
2021/09/02	1	48.25	0	0.00	47.70	1	6,969	0.01%
2021/09/01	2	48.03	0	0.00	48.10	2	6,957	0.03%
2021/08/30	0	0.00	1	48.10	48.30	-1	6,936	-0.01%
2021/08/24	0	0.00	4	47.60	47.65	-4	6,947	-0.06%
2021/08/23	0	0.00	1	47.20	47.20	-1	6,967	-0.01%
2021/08/20	2	46.55	1	46.65	46.55	1	6,993	0.01%
2021/08/18	10	47.16	3	47.25	47.60	7	7,026	0.10%
2021/08/17	1	47.40	0	0.00	47.60	1	6,988	0.01%
2021/08/16	4	46.88	2	46.95	47.40	2	6,916	0.03%
2021/08/13	0	0.00	1	47.75	47.90	-1	6,827	-0.01%
2021/08/12	33	48.02	0	0.00	48.35	33	6,804	0.48%
2021/08/11	123.2	49.00	2	48.73	48.85	121.2	6,673	1.82%	大買/鉅額交易
2021/08/10	127	55.21	0.2	55.10	55.10	126.8	6,273	2.02%	大買/鉅額交易
2021/08/09	67.1	55.44	2	55.45	55.40	65.1	6,181	1.05%
2021/08/06	0	0.00	2	56.00	55.60	-2	6,101	-0.03%
2021/08/05	3	55.87	1	56.20	56.20	2	6,078	0.03%
2021/08/04	2	55.35	4	55.40	55.50	-2	6,119	-0.03%
2021/08/03	0.1	54.90	1	55.10	55.10	-0.9	6,142	-0.01%
2021/08/02	0	0.00	2	54.50	54.60	-2	6,079	-0.03%
2021/07/29	0	0.00	0.4	54.60	54.60	-0.4	6,068	-0.01%
2021/07/28	3	54.37	0	0.00	54.60	3	6,082	0.05%
2021/07/27	0	0.00	1	54.80	54.80	-1	6,126	-0.02%
2021/07/26	1	55.30	0	0.00	54.80	1	6,156	0.02%
2021/07/23	2	54.90	1	55.00	55.00	1	6,184	0.02%
2021/07/22	0	0.00	1	54.60	54.60	-1	6,164	-0.02%
2021/07/20	0	0.00	3	54.90	54.80	-3	6,137	-0.05%
2021/07/19	1	55.40	3	54.70	55.20	-2	6,115	-0.03%
2021/07/16	5	54.42	0	0.00	54.40	5	6,090	0.08%
2021/07/15	10	54.03	1	53.90	54.10	9	6,054	0.15%
2021/07/14	4	53.73	2	53.60	54.10	2	5,979	0.03%
2021/07/13	4	54.75	8	54.61	54.20	-4	5,909	-0.07%
2021/07/12	7	55.96	8	55.18	55.00	-1	5,810	-0.02%
2021/07/09	1	55.70	2	55.40	55.40	-1	5,715	-0.02%
2021/07/08	1	56.00	1	56.20	56.40	0	5,625	0.00%
2021/07/07	3.1	56.14	3	56.17	55.80	0.1	5,586	0.00%
2021/07/06	74	58.53	71.1	59.36	57.00	2.9	5,419	0.05%
2021/07/05	27	57.70	4	57.70	57.70	23	4,804	0.48%
2021/07/02	6	52.58	7.1	52.80	52.50	-1.1	4,266	-0.03%
2021/07/01	2	51.15	22.1	51.70	51.10	-20.1	4,058	-0.50%
2021/06/30	1	50.90	0.5	50.70	51.10	0.5	4,050	0.01%
2021/06/29	5	50.60	0	0.00	50.70	5	4,031	0.12%
2021/06/25	0	0.00	4	50.30	50.20	-4	4,092	-0.10%
2021/06/24	1	50.30	5	50.70	50.40	-4	4,122	-0.10%
2021/06/23	1	50.20	0	0.00	50.40	1	4,105	0.02%
2021/06/21	0	0.00	5	49.87	50.20	-5	4,041	-0.12%
2021/06/18	8.1	50.46	0	0.00	50.00	8.1	3,990	0.20%
2021/06/17	25.2	51.06	1	51.10	51.10	24.2	3,881	0.62%
2021/06/16	2	50.90	2	50.60	50.90	0	3,960	0.00%
2021/06/15	6	50.70	0	0.00	50.70	6	3,979	0.15%
2021/06/11	0	0.00	0.1	50.80	50.80	-0.1	4,037	0.00%
2021/06/08	0.1	50.60	0	0.00	50.80	0.1	4,104	0.00%
2021/06/07	4	50.20	6	50.77	51.00	-2	4,101	-0.05%
2021/06/04	0	0.00	2	50.95	51.30	-2	4,082	-0.05%
2021/06/03	3	51.20	0	0.00	51.30	3	4,097	0.07%
2021/06/01	0	0.00	3	52.00	51.90	-3	4,110	-0.07%
2021/05/31	1	51.50	1	51.90	51.90	0	4,146	0.00%
2021/05/28	6	51.67	4	51.70	51.60	2	4,161	0.05%
2021/05/27	0	0.00	7.2	51.20	51.90	-7.2	4,198	-0.17%
2021/05/26	3	50.43	0	0.00	50.70	3	4,136	0.07%
2021/05/25	0	0.00	1	49.90	50.00	-1	4,141	-0.02%
2021/05/21	3	49.32	0	0.00	49.45	3	4,222	0.07%
2021/05/19	0	0.00	2	49.93	50.00	-2	4,196	-0.05%
2021/05/18	1	49.20	0	0.00	49.20	1	4,190	0.02%
2021/05/17	0	0.00	1	47.05	47.45	-1	4,212	-0.02%
2021/05/13	2	47.30	0	0.00	47.35	2	4,140	0.05%
2021/05/12	2	48.60	2	47.50	47.50	0	4,096	0.00%
2021/05/11	4	49.20	1	49.87	49.20	3	4,026	0.07%
2021/05/10	1	50.90	6	51.07	51.20	-5	3,950	-0.13%
2021/05/07	2	50.40	2	50.80	50.90	0	4,013	0.00%
2021/05/04	2	49.58	1	49.45	49.65	1	4,141	0.02%
2021/05/03	7	50.66	0.1	50.80	50.30	6.9	4,201	0.16%
2021/04/29	1	51.20	1	51.90	51.50	0	4,184	0.00%
2021/04/28	3	51.30	2	51.35	51.60	1	4,174	0.02%
2021/04/27	0.2	50.00	0	0.00	50.20	0.2	4,191	0.00%
2021/04/26	1	50.20	4	50.20	49.95	-3	4,197	-0.07%
2021/04/23	0	0.00	0.3	49.35	49.50	-0.3	4,191	-0.01%
2021/04/22	0.2	49.60	40	49.37	49.50	-39.8	4,235	-0.94%
2021/04/21	2	48.45	2	49.08	49.00	0	4,213	0.00%
2021/04/20	0	0.00	0.3	48.35	48.55	-0.3	4,224	-0.01%
2021/04/16	7	47.63	0	47.60	47.80	7	4,303	0.16%
2021/04/14	1	47.00	21	47.01	47.35	-20	4,401	-0.45%
2021/04/12	4	46.94	1	46.85	47.05	3	4,394	0.07%
2021/04/09	30.2	47.38	16	47.61	46.95	14.2	4,361	0.33%
2021/04/07	10	49.25	17.9	49.41	49.60	-7.9	4,227	-0.19%
2021/04/06	1	49.45	0	0.00	49.55	1	4,215	0.02%
2021/04/01	1	48.75	3	48.83	48.80	-2	4,201	-0.05%
2021/03/31	44.3	49.05	1	49.20	48.80	43.3	4,187	1.03%
2021/03/30	1	48.75	2	48.68	48.75	-1	4,141	-0.02%
2021/03/29	2	48.35	1.1	48.17	48.25	0.9	4,161	0.02%
2021/03/26	1	48.40	0	0.00	47.95	1	4,136	0.02%
2021/03/25	2	47.79	3	48.03	48.15	-1	4,134	-0.02%
2021/03/24	3	47.75	0	0.00	47.80	3	4,144	0.07%
2021/03/23	0	0.00	1	47.55	47.85	-1	4,144	-0.02%
2021/03/22	4	47.54	2	47.55	47.65	2	4,171	0.05%
2021/03/19	2	47.60	2	47.50	47.65	0	4,178	0.00%
2021/03/18	0	0.00	3	47.80	47.95	-3	4,119	-0.07%
2021/03/17	0.2	47.30	0	0.00	47.25	0.2	4,149	0.00%
2021/03/16	5.1	47.10	3	47.12	47.15	2.1	4,130	0.05%
2021/03/15	2	46.58	19	46.39	46.60	-17	4,179	-0.41%
2021/03/10	0	0.00	0.1	45.25	45.35	-0.1	4,328	0.00%
2021/03/08	3	44.95	0	0.00	44.90	3	4,530	0.07%
2021/03/05	2	45.15	1	45.10	45.25	1	4,703	0.02%
2021/03/04	0	0.00	1	45.35	45.45	-1	5,108	-0.02%
2021/03/03	2	46.15	0	0.00	46.00	2	5,155	0.04%
2021/03/02	5	45.94	3	46.03	45.90	2	5,204	0.04%
2021/02/26	7	45.54	0	0.00	45.35	7	5,188	0.13%
2021/02/25	5	45.40	2	45.43	45.50	3	5,131	0.06%
2021/02/24	12	45.18	5	45.20	45.05	7	5,126	0.14%
2021/02/23	2	44.75	3.5	44.70	45.05	-1.5	5,111	-0.03%
2021/02/18	0	0.00	1	44.60	44.45	-1	5,068	-0.02%
2021/02/17	0	0.00	4	44.18	44.20	-4	5,060	-0.08%
2021/02/02	2	43.85	0	0.00	43.70	2	5,071	0.04%
2021/02/01	0	0.00	4	42.85	43.10	-4	5,056	-0.08%
2021/01/29	0	0.00	1	43.85	43.00	-1	5,036	-0.02%
2021/01/28	1	43.80	2	43.85	44.10	-1	4,965	-0.02%
2021/01/27	1	44.55	2	44.28	44.60	-1	4,929	-0.02%
2021/01/26	4	45.38	6	45.03	44.70	-2	4,896	-0.04%
2021/01/25	5	44.97	11.6	44.67	45.60	-6.6	4,766	-0.14%
2021/01/21	1	43.30	2	43.15	42.90	-1	4,659	-0.02%
2021/01/20	0	0.00	4	43.30	42.80	-4	4,669	-0.09%
2021/01/18	0	0.00	1	43.40	43.45	-1	4,567	-0.02%
2021/01/15	1	43.50	1	43.80	43.50	0	4,542	0.00%
2021/01/13	2	43.78	3.3	43.75	43.60	-1.3	4,567	-0.03%
2021/01/12	1	43.95	0	0.00	43.65	1	4,539	0.02%
2021/01/11	1	43.70	0	0.00	43.85	1	4,468	0.02%
2021/01/08	0	0.00	1	43.60	43.60	-1	4,424	-0.02%
2021/01/06	2	42.88	0	0.00	42.75	2	4,307	0.05%
2021/01/05	0	0.00	2	42.80	42.90	-2	4,262	-0.05%
2021/01/04	0	0.00	1	42.95	42.80	-1	4,250	-0.02%
2020/12/30	1	42.70	1	42.80	42.85	0	4,225	0.00%
2020/12/28	0	0.00	0.2	42.60	42.75	-0.2	4,203	0.00%
2020/12/24	0	0.00	1	42.30	42.30	-1	4,177	-0.02%
2020/12/23	0	0.00	1	41.90	42.25	-1	4,186	-0.02%
2020/12/22	0	0.00	1	42.05	42.00	-1	4,268	-0.02%
2020/12/17	1	42.55	0	42.35	42.30	1	4,440	0.02%
2020/12/16	0	0.00	1	42.60	42.80	-1	4,477	-0.02%
2020/12/15	0	0.00	2	42.10	42.05	-2	4,452	-0.04%
2020/12/11	0	0.00	16	42.14	42.40	-16	4,415	-0.36%
2020/12/09	8	42.24	12.1	42.20	42.15	-4.1	4,362	-0.09%
2020/12/04	0	0.00	4	41.63	41.75	-4	4,172	-0.10%
2020/12/03	1	41.15	1	41.20	41.30	0	4,112	0.00%
2020/12/02	0	0.00	1	41.70	41.60	-1	4,056	-0.02%
2020/12/01	12	41.85	2.2	41.90	41.80	9.8	3,975	0.25%
2020/11/30	6	41.72	5.2	42.55	42.65	0.8	3,794	0.02%
2020/11/26	1	40.35	0	0.00	40.35	1	3,292	0.03%
2020/11/24	0.6	40.29	2	40.20	40.10	-1.4	3,236	-0.04%
2020/11/23	0.2	40.15	13	40.15	40.15	-12.8	3,224	-0.40%
2020/11/20	10	40.15	5	40.25	40.05	5	3,209	0.16%
2020/11/18	0	0.00	3	40.55	40.50	-3	3,207	-0.09%
2020/11/16	1	40.30	0	0.00	40.30	1	3,259	0.03%
2020/11/12	0	0.00	5.6	40.23	40.30	-5.6	3,289	-0.17%
2020/11/11	1	40.00	0	0.00	40.25	1	3,291	0.03%
2020/11/10	0	39.70	6	40.00	40.00	-6	3,268	-0.18%
2020/11/04	0.1	39.20	0	0.00	39.20	0.1	3,337	0.00%
2020/11/03	1	39.05	0	0.00	39.10	1	3,360	0.03%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/27	0.1	39.45	1	39.65	39.50	-0.9	3,669	-0.02%
2020/10/26	0.1	39.40	1	39.40	39.40	-0.9	3,768	-0.02%
2020/10/23	2	39.25	0	0.00	39.20	2	3,879	0.05%
2020/10/22	5	39.22	2	39.30	39.45	3	4,000	0.07%
2020/10/21	2	39.25	1	39.25	39.15	1	4,017	0.02%
2020/10/20	1	39.10	0	0.00	39.15	1	4,120	0.02%
2020/10/19	3	39.05	0	0.00	39.05	3	4,211	0.07%
2020/10/14	1	39.45	0	0.00	39.35	1	4,539	0.02%
2020/10/13	2	39.40	0	0.00	39.65	2	4,704	0.04%
2020/10/08	1	39.65	1	39.65	39.75	0	4,836	0.00%
2020/10/07	1	39.30	0	0.00	39.30	1	4,867	0.02%
2020/10/06	0	0.00	1	39.15	39.35	-1	4,921	-0.02%
2020/10/05	0	0.00	1	38.95	38.65	-1	4,953	-0.02%
2020/09/28	1	38.60	1	38.40	38.60	0	5,062	0.00%
2020/09/25	6	38.00	0	0.00	37.95	6	5,089	0.12%
2020/09/24	3	37.87	0	0.00	37.75	3	5,022	0.06%
2020/09/23	4	38.18	0	0.00	38.55	4	4,941	0.08%
2020/09/22	1	38.80	0	0.00	38.75	1	4,864	0.02%
2020/09/21	5	39.44	0	0.00	39.15	5	4,844	0.10%
2020/09/17	1	39.85	5	39.65	39.80	-4	4,823	-0.08%
2020/09/15	1	39.70	0	0.00	39.95	1	4,831	0.02%
2020/09/14	12	40.00	0	0.00	39.95	12	4,906	0.24%
2020/09/09	0	0.00	11	39.88	40.30	-11	4,927	-0.22%
2020/09/07	3	40.10	0	0.00	40.10	3	4,969	0.06%
2020/09/03	10	40.70	0	0.00	40.45	10	4,938	0.20%
2020/08/31	11	41.65	1	41.55	41.10	10	5,000	0.20%
2020/08/25	0	0.00	1	41.40	41.50	-1	4,974	-0.02%
2020/08/24	0	0.00	2	40.65	41.00	-2	5,052	-0.04%
2020/08/20	1	40.00	0	0.00	40.10	1	5,022	0.02%
2020/08/19	2	41.50	6	41.27	41.00	-4	4,971	-0.08%
2020/08/18	2	40.60	0	0.00	40.55	2	4,897	0.04%
2020/08/12	0	0.00	0	40.60	40.60	0	4,865	0.00%
2020/08/07	1	40.25	0	0.00	39.95	1	4,815	0.02%
2020/08/06	1	40.40	0	0.00	40.25	1	4,828	0.02%
2020/08/05	2	40.05	1	40.10	40.25	1	4,817	0.02%
2020/08/03	6	39.61	0	0.00	39.50	6	4,718	0.13%
2020/07/31	9	39.90	1	40.05	39.90	8	4,649	0.17%
2020/07/30	8	43.21	0	0.00	43.50	8	4,432	0.18%
2020/07/29	0	0.00	0.1	43.30	43.60	-0.1	4,338	0.00%
2020/07/28	3	43.53	7	43.60	43.60	-4	4,249	-0.09%
2020/07/27	4	44.29	2	44.25	44.25	2	4,148	0.05%
2020/07/24	0	0.00	4.2	44.49	44.50	-4.2	4,044	-0.10%
2020/07/23	3	44.52	0	0.00	44.50	3	3,914	0.08%
2020/07/22	0	0.00	22	44.18	44.50	-22	3,816	-0.58%
2020/07/21	0	0.00	2	43.55	44.15	-2	3,705	-0.05%
2020/07/20	0.2	43.50	9	43.50	43.80	-8.9	3,620	-0.24%
2020/07/17	32	43.43	2	43.48	43.25	30	3,515	0.85%
2020/07/16	0.2	42.05	0	0.00	42.30	0.2	3,368	0.01%
2020/07/15	0	0.00	8	41.75	42.00	-8	3,298	-0.24%
2020/07/13	0.1	41.50	0	0.00	41.80	0.1	3,244	0.00%
2020/07/10	0	0.00	1	40.90	41.45	-1	3,202	-0.03%
2020/07/09	0	0.00	1	41.20	41.30	-1	3,184	-0.03%
2020/07/07	1	41.05	2	41.10	41.15	-1	3,088	-0.03%
2020/07/06	1	40.95	3	41.03	41.15	-2	3,055	-0.07%
2020/07/03	2	40.73	2	40.90	40.80	0	3,017	0.00%
2020/07/02	0	0.00	1	40.30	40.55	-1	2,996	-0.03%
2020/07/01	1	39.80	0	0.00	39.85	1	2,986	0.03%
2020/06/22	3	39.25	0	0.00	39.10	3	2,951	0.10%
2020/06/18	1	39.00	0	0.00	39.00	1	2,910	0.03%
2020/06/12	1	39.10	0	0.00	39.30	1	3,166	0.03%
2020/06/08	0	0.00	23	40.52	40.60	-23	3,462	-0.66%
2020/06/03	0	0.00	1	40.15	40.25	-1	3,489	-0.03%
2020/05/28	1	39.25	0	0.00	39.20	1	3,415	0.03%
2020/05/25	0.6	38.90	0	0.00	38.90	0.6	3,521	0.02%
2020/05/21	1	39.00	0	0.00	39.20	1	3,551	0.03%
2020/05/18	2	38.70	0	0.00	38.70	2	3,598	0.06%
2020/05/11	0	0.00	50	39.00	38.80	-50	3,601	-1.39%
2020/05/07	0.1	38.15	0	0.00	38.20	0.1	3,595	0.00%
2020/05/06	50	38.00	0	0.00	38.00	50	3,597	1.39%
2020/05/05	1	38.00	0	0.00	38.10	1	3,603	0.03%
2020/05/04	1.1	38.05	0	0.00	38.00	1.1	3,603	0.03%
2020/04/30	2	38.78	0	0.00	38.95	2	3,602	0.06%
2020/04/29	1	38.60	0	0.00	38.65	1	3,619	0.03%
2020/04/27	0	0.00	7	38.00	37.90	-7	3,764	-0.19%
2020/04/24	1	37.30	0	0.00	37.30	1	3,754	0.03%
2020/04/23	0	0.00	5	37.69	37.50	-5	3,754	-0.13%
2020/04/21	5	37.25	5	37.42	37.15	0	3,770	0.00%
2020/04/17	0	0.00	3	37.85	37.75	-3	3,729	-0.08%
2020/04/16	1	37.00	0	0.00	37.10	1	3,709	0.03%
2020/04/15	1	37.55	2	37.45	37.45	-1	3,713	-0.03%
2020/04/14	0	0.00	9	37.44	37.25	-9	3,748	-0.24%
2020/04/10	3	36.57	1	36.70	36.80	2	3,776	0.05%
2020/04/09	5	36.45	7	36.39	36.35	-2	3,795	-0.05%
2020/04/08	3	36.10	0	0.00	36.35	3	3,780	0.08%
2020/04/07	1	36.35	4	36.58	36.05	-3	3,770	-0.08%
2020/03/31	1	35.10	0	0.00	35.50	1	3,674	0.03%
2020/03/26	0	0.00	2	34.95	35.80	-2	3,664	-0.05%
2020/03/23	0	0.00	2	32.50	31.65	-2	3,641	-0.06%
2020/03/20	6	32.83	0	0.00	33.25	6	3,645	0.16%
2020/03/19	1	31.45	0	0.00	31.45	1	3,558	0.03%
2020/03/18	2	34.98	2	34.95	34.90	0	3,434	0.00%
2020/03/17	1	35.55	0	0.00	35.10	1	3,354	0.03%
2020/03/16	10	36.45	0	0.00	36.45	10	3,232	0.31%
2020/03/13	0	0.00	0.9	37.55	37.60	-0.9	3,164	-0.03%
2020/03/12	11	37.65	3	37.73	37.40	8	3,026	0.26%
2020/03/06	0	0.00	1	39.00	39.05	-1	2,824	-0.04%
2020/03/05	0	0.00	5	39.05	39.10	-5	2,784	-0.18%
2020/03/02	0	0.00	9	38.25	38.30	-9	2,726	-0.33%
2020/02/24	12	38.87	7	39.00	39.00	5	2,929	0.17%
2020/02/21	0	0.00	0.5	39.10	39.15	-0.5	2,913	-0.02%
2020/02/20	0.2	39.20	3	39.20	39.30	-2.8	2,938	-0.09%
2020/02/19	0	0.00	1	39.20	39.10	-1	2,928	-0.03%
2020/02/17	0	0.00	1.4	38.78	38.75	-1.4	2,998	-0.05%
2020/02/14	0	0.00	1	39.00	39.00	-1	3,203	-0.03%
2020/02/13	0	0.00	1	39.00	39.00	-1	3,251	-0.03%
2020/02/12	0	0.00	2	38.55	38.85	-2	3,230	-0.06%
2020/02/10	0.1	38.25	1	38.30	38.25	-0.9	3,223	-0.03%
2020/02/06	0	0.00	2	38.50	38.40	-2	3,268	-0.06%
2020/02/04	0.2	38.20	0	0.00	38.20	0.2	3,325	0.01%
2020/01/31	3.3	38.11	0	0.00	38.00	3.3	3,320	0.10%
2020/01/20	0	0.00	1	39.10	39.00	-1	3,223	-0.03%
2020/01/17	1	38.85	0	0.00	39.05	1	3,278	0.03%
2020/01/16	1	38.90	12	39.10	39.05	-11	3,316	-0.33%
2020/01/14	2	38.80	0	0.00	38.80	2	3,388	0.06%
2020/01/10	5	38.04	0	0.00	38.15	5	3,472	0.14%
2020/01/08	3	38.08	0	0.00	38.00	3	3,499	0.09%
2020/01/07	1.5	38.42	0	0.00	38.45	1.5	3,521	0.04%
2020/01/03	0	0.00	3	39.15	39.15	-3	3,618	-0.08%
2020/01/02	1	39.00	0	0.00	38.95	1	3,661	0.03%
2019/12/31	0	0.00	10	39.05	39.10	-10	3,689	-0.27%
2019/12/20	0	0.00	7	38.92	39.10	-7	3,783	-0.19%
2019/12/19	3	38.90	0	0.00	39.00	3	3,724	0.08%
2019/12/18	1	38.90	0	0.00	39.05	1	3,732	0.03%
2019/12/13	0	0.00	6	38.71	38.60	-6	3,649	-0.16%
2019/12/05	4	37.90	0	0.00	38.10	4	3,639	0.11%
2019/12/04	8	37.71	0	0.00	37.70	8	3,643	0.22%
2019/12/03	10.1	37.75	0	0.00	37.75	10.1	3,606	0.28%
2019/11/27	0	0.00	1	37.95	38.00	-1	3,617	-0.03%
2019/11/26	12	37.78	0	0.00	37.75	12	3,604	0.33%
2019/11/25	0	0.00	2	38.25	38.20	-2	3,358	-0.06%
2019/11/22	0	0.00	4	38.34	38.40	-4	3,340	-0.12%
2019/11/21	4	38.15	0	0.00	38.15	4	3,330	0.12%
2019/11/20	0	0.00	1	38.50	38.60	-1	3,287	-0.03%
2019/11/19	5	38.23	0	0.00	38.30	5	3,290	0.15%
2019/11/15	1	38.40	0	0.00	38.25	1	3,432	0.03%
2019/11/14	10	38.70	29	38.38	38.50	-19	3,474	-0.55%
2019/11/13	55	39.56	28	39.13	39.00	27	3,496	0.77%
2019/11/08	0	0.00	1	38.05	38.05	-1	3,291	-0.03%
2019/11/05	1	38.35	0.1	38.40	38.45	0.9	3,330	0.03%
2019/11/04	1	38.15	0	0.00	38.45	1	3,332	0.03%
2019/11/01	2	38.30	0	0.00	38.40	2	3,325	0.06%
2019/10/31	2	38.45	14	38.50	38.60	-12	3,352	-0.36%
2019/10/30	0	0.00	1	38.45	38.40	-1	3,311	-0.03%
2019/10/28	2	38.15	4	38.05	38.10	-2	3,250	-0.06%
2019/10/23	0	0.00	5	37.73	37.95	-5	3,118	-0.16%
2019/10/21	8	37.16	0	0.00	37.25	8	3,045	0.26%
2019/10/18	5	37.15	5	37.20	37.05	0	2,983	0.00%
2019/10/16	1	37.25	0	0.00	37.35	1	2,896	0.03%
2019/10/09	4	36.84	11	36.85	36.75	-7	2,781	-0.25%
2019/10/08	0	0.00	15.7	37.37	37.50	-15.7	2,706	-0.58%
2019/10/07	1	37.60	12	38.01	37.90	-11	2,643	-0.42%
2019/10/04	3	38.10	0	0.00	38.30	3	2,580	0.12%
2019/09/25	7	38.52	0	0.00	38.65	7	2,520	0.28%
2019/09/10	1	39.45	0	0.00	39.50	1	2,531	0.04%
2019/08/27	0	0.00	12	38.45	38.55	-12	2,604	-0.46%
2019/08/22	2	38.23	0	0.00	38.40	2	2,589	0.08%
2019/08/21	10	38.35	0	0.00	38.20	10	2,698	0.37%
2019/08/19	0.1	40.20	0	0.00	40.20	0.1	2,599	0.00%
2019/08/15	13	39.91	0	0.00	39.75	13	2,473	0.53%
2019/08/05	0	0.00	3	40.10	40.25	-3	2,346	-0.13%
2019/08/02	0	0.00	2	41.00	40.60	-2	2,391	-0.08%
2019/08/01	0	0.00	37	41.15	40.85	-37	2,408	-1.54%
2019/07/29	0	0.00	12	41.25	41.50	-12	2,525	-0.48%
2019/07/25	0	0.00	1	41.45	41.40	-1	2,574	-0.04%
2019/07/12	1	41.30	1	41.50	41.40	0	2,547	0.00%
2019/07/10	0	0.00	1	41.25	41.25	-1	2,547	-0.04%
2019/07/08	0	0.00	2	41.05	41.05	-2	2,538	-0.08%
2019/07/03	0	0.00	2	40.85	40.90	-2	2,576	-0.08%
2019/07/02	0.1	40.50	1	40.60	40.70	-0.9	2,599	-0.04%
2019/06/28	0	0.00	2	40.25	40.35	-2	2,590	-0.08%
2019/06/27	0	0.00	4	40.25	40.45	-4	2,612	-0.15%
2019/06/20	2	40.50	0	0.00	40.40	2	2,560	0.08%
2019/06/19	0	0.00	8	40.24	40.60	-8	2,543	-0.31%
2019/06/14	0	0.00	2	39.65	39.70	-2	2,515	-0.08%
2019/06/11	0.2	39.60	0	0.00	39.70	0.2	2,557	0.01%
2019/06/10	0.2	39.40	18	39.45	39.50	-17.8	2,540	-0.70%
2019/06/06	5	38.90	0	0.00	39.05	5	2,541	0.20%
2019/06/05	18	39.11	0	0.00	38.95	18	2,549	0.71%
2019/06/04	5	38.85	0	0.00	38.80	5	2,559	0.20%
2019/05/31	0.1	39.30	5	39.15	39.50	-4.9	2,598	-0.19%
2019/05/30	8	38.50	3	38.75	38.60	5	2,621	0.19%
2019/05/29	0	0.00	5	38.88	38.70	-5	2,673	-0.19%
2019/05/28	0.3	38.70	0	0.00	38.75	0.3	2,725	0.01%
2019/05/27	1	38.45	0	0.00	38.45	1	2,640	0.04%
2019/05/24	10	38.30	0	0.00	38.45	10	2,633	0.38%
2019/05/22	1	39.00	0	0.00	39.00	1	2,630	0.04%
2019/05/21	0	0.00	8	39.35	39.35	-8	2,646	-0.30%
2019/05/17	4	39.00	0	0.00	38.80	4	2,616	0.15%
2019/05/16	30	39.00	0	0.00	38.80	30	2,620	1.14%
2019/05/15	5	39.05	0	0.00	39.05	5	2,619	0.19%
2019/05/14	3	39.13	0	0.00	39.30	3	2,622	0.11%
2019/05/10	2	40.15	11	39.95	39.90	-9	2,599	-0.35%
2019/05/08	1	40.10	0	0.00	40.30	1	2,476	0.04%
2019/05/07	2	40.40	10	40.60	40.45	-8	2,441	-0.33%
2019/05/06	12	40.23	5	40.60	40.70	7	2,413	0.29%
2019/05/03	3	41.45	0	0.00	41.55	3	2,358	0.13%
2019/05/02	11	41.28	0	0.00	41.35	11	2,357	0.47%
2019/04/29	0	0.00	50	40.60	40.90	-50	2,293	-2.18%
2019/04/26	1	40.25	0	0.00	40.45	1	2,297	0.04%
2019/04/22	5	40.10	0	0.00	40.05	5	2,323	0.22%
2019/04/18	1	40.45	0	0.00	40.15	1	2,345	0.04%
2019/04/12	0	0.00	1	40.15	40.50	-1	2,449	-0.04%
2019/04/11	1	40.40	0	0.00	40.05	1	2,472	0.04%
2019/04/01	0	0.00	0.9	40.45	40.70	-0.9	2,412	-0.04%
2019/03/29	0	0.00	3	40.30	40.20	-3	2,368	-0.13%
2019/03/27	0	0.00	1	40.25	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	0.1	40.00	40.20	-0.1	2,420	0.00%
2019/03/18	0	0.00	7	39.50	39.85	-7	2,499	-0.28%
2019/03/15	1	39.20	0	0.00	39.50	1	2,503	0.04%
2019/03/08	0.2	38.75	0	0.00	38.80	0.2	2,577	0.01%
2019/03/07	1	38.80	0	0.00	38.70	1	2,649	0.04%
2019/03/04	0	0.00	0.1	39.20	39.20	-0.1	2,580	0.00%
2019/02/25	0	0.00	10	39.40	39.60	-10	2,420	-0.41%
2019/02/19	0	0.00	4.8	38.88	39.00	-4.8	2,418	-0.20%
2019/02/15	1	38.80	0	0.00	38.80	1	2,504	0.04%
2019/02/14	50	38.85	0	0.00	38.80	50	2,511	1.99%
2019/01/25	0.2	38.60	2	38.78	38.75	-1.8	2,624	-0.07%
2019/01/18	0	0.00	2	38.20	38.15	-2	2,722	-0.07%
2019/01/09	0.1	37.65	0	0.00	37.90	0.1	2,848	0.00%
2019/01/08	0.2	37.30	0	0.00	37.30	0.2	2,840	0.01%
2019/01/07	3	37.15	0	0.00	37.40	3	2,866	0.10%
2019/01/03	0.2	36.95	0	0.00	36.95	0.2	3,148	0.01%
2018/12/28	1	36.80	0	0.00	36.95	1	3,276	0.03%
2018/12/12	0.2	36.60	1	36.60	36.50	-0.8	3,718	-0.02%
2018/12/10	0	0.00	1	36.35	36.55	-1	3,841	-0.03%
2018/12/06	0	0.00	26	36.75	36.50	-26	3,886	-0.67%
2018/12/05	7	37.10	0	0.00	36.85	7	3,847	0.18%
2018/12/04	3	37.35	0	0.00	37.30	3	3,912	0.08%
2018/12/03	0	0.00	2	37.85	37.70	-2	3,887	-0.05%
2018/11/30	2	37.58	0	0.00	37.50	2	3,875	0.05%
2018/11/27	0.2	37.20	0	0.00	37.20	0.2	3,846	0.00%
2018/11/15	3	36.95	0	0.00	36.95	3	4,110	0.07%
2018/11/12	20	36.00	0	0.00	35.70	20	4,136	0.48%
2018/11/09	13	36.31	0	0.00	35.80	13	4,190	0.31%
2018/11/08	2	36.65	5	36.69	36.50	-3	4,173	-0.07%
2018/11/07	11	36.46	8	36.54	36.75	3	4,211	0.07%
2018/11/06	6	36.60	0	0.00	36.50	6	4,207	0.14%
2018/10/31	0.2	36.75	0	0.00	36.75	0.2	4,292	0.01%
2018/10/30	6	35.85	5.5	35.83	35.70	0.5	4,287	0.01%
2018/10/29	0.3	35.75	0	0.00	35.60	0.3	4,332	0.01%
2018/10/25	2.5	35.86	0	0.00	35.80	2.5	4,490	0.06%
2018/10/22	0	0.00	0.2	37.00	36.60	-0.2	4,563	0.00%
2018/10/19	1	37.00	0	0.00	37.05	1	4,559	0.02%
2018/10/12	0	0.00	0.5	37.60	37.25	-0.5	4,718	-0.01%
2018/10/11	2.1	37.13	5	37.40	37.75	-2.9	4,671	-0.06%
2018/10/09	1	38.55	1	38.60	38.50	0	4,444	0.00%
2018/10/04	0	0.00	0.9	39.10	38.85	-0.9	4,357	-0.02%
2018/10/03	1.1	39.22	0	0.00	39.10	1.1	4,315	0.03%
2018/10/02	5	40.10	0.8	40.10	39.75	4.2	4,298	0.10%
2018/10/01	5	41.25	1	41.10	40.95	4	4,278	0.09%
2018/09/18	2	37.68	0	0.00	37.55	2	4,367	0.05%
2018/09/14	1	37.60	0	0.00	37.75	1	4,509	0.02%
2018/09/12	10	37.35	0	0.00	37.20	10	4,585	0.22%
2018/09/11	4	37.30	0	0.00	37.70	4	4,623	0.09%
2018/09/10	3	37.17	0	0.00	37.30	3	4,705	0.06%
2018/09/07	1	37.65	0	0.00	37.65	1	4,725	0.02%
2018/09/06	0	0.00	1	38.40	38.25	-1	4,714	-0.02%
2018/09/05	3	38.53	1	38.55	38.55	2	4,684	0.04%
2018/09/03	4	38.75	0	0.00	38.75	4	4,697	0.09%
2018/08/31	2	38.50	0	0.00	38.90	2	4,706	0.04%
2018/08/30	3	38.95	1	38.95	38.95	2	4,682	0.04%
2018/08/29	0	0.00	13	39.20	39.30	-13	4,727	-0.27%
2018/08/28	2	38.85	4	38.90	39.40	-2	4,775	-0.04%
2018/08/24	1	38.15	3	38.20	38.50	-2	4,882	-0.04%
2018/08/22	8	38.21	0	0.00	38.15	8	5,002	0.16%
2018/08/21	2	38.45	0	0.00	38.65	2	4,977	0.04%
2018/08/20	6	38.34	0	0.00	38.25	6	4,973	0.12%
2018/08/17	7	38.89	0	0.00	38.80	7	4,962	0.14%
2018/08/16	4	39.18	0	0.00	39.15	4	4,929	0.08%
2018/08/15	1	39.50	0	0.00	39.50	1	4,949	0.02%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/03	0	0.00	1.7	40.82	40.85	-1.7	5,178	-0.03%
2018/08/01	0	0.00	1.1	42.03	41.75	-1.1	5,246	-0.02%
2018/07/31	1	41.55	1	41.55	42.45	0	5,295	0.00%
2018/07/30	0	0.00	0.5	41.25	41.25	-0.5	5,270	-0.01%
2018/07/27	5	41.30	0	0.00	41.50	5	5,392	0.09%
2018/07/24	2	43.65	0	0.00	43.65	2	5,344	0.04%
2018/07/18	0	0.00	72	44.27	44.25	-72	5,267	-1.37%
2018/07/17	0	0.00	1	43.90	44.10	-1	5,219	-0.02%
2018/07/16	0	0.00	30	44.00	43.95	-30	5,170	-0.58%
2018/07/13	33	43.93	0	0.00	44.00	33	5,227	0.63%
2018/07/11	20	42.65	0	0.00	43.15	20	5,120	0.39%
2018/07/05	0	0.00	1	43.20	42.70	-1	5,004	-0.02%
2018/07/03	0	0.00	1	43.10	42.90	-1	5,090	-0.02%
2018/06/27	0	0.00	1	44.20	43.20	-1	4,950	-0.02%
2018/06/20	6	43.05	0	0.00	43.55	6	4,627	0.13%
2018/06/15	0	0.00	2	43.00	43.00	-2	4,421	-0.05%
2018/06/08	2	43.80	1	43.85	43.55	1	4,333	0.02%
2018/06/07	0	0.00	2	44.15	44.45	-2	4,332	-0.05%
2018/06/06	0	0.00	2	44.13	44.30	-2	4,301	-0.05%
2018/06/04	10	43.33	11	43.52	43.85	-1	4,222	-0.02%
2018/06/01	0	0.00	4	42.93	43.00	-4	4,115	-0.10%
2018/05/31	1	42.80	0	0.00	43.50	1	4,080	0.02%
2018/05/24	0	0.00	3	42.60	42.80	-3	4,077	-0.07%
2018/05/21	0	0.00	3	42.80	42.80	-3	4,195	-0.07%
2018/05/16	0	0.00	4	42.43	42.50	-4	4,500	-0.09%
2018/05/15	0	0.00	11	41.82	42.00	-11	4,478	-0.25%
2018/05/14	0	0.00	1	41.85	41.75	-1	4,591	-0.02%
2018/05/11	2	41.50	0	0.00	41.50	2	4,647	0.04%
2018/05/10	0	0.00	1	41.40	41.45	-1	4,747	-0.02%
2018/05/03	0	0.00	6	40.13	40.20	-6	4,451	-0.13%
2018/05/02	0	0.00	2	40.00	40.00	-2	4,428	-0.05%
2018/04/30	0	0.00	1	39.80	40.05	-1	4,422	-0.02%
2018/04/27	1	39.30	0	0.00	39.70	1	4,424	0.02%
2018/04/25	10	38.78	0	0.00	38.80	10	4,458	0.22%
2018/04/24	0	0.00	3	39.55	39.60	-3	4,404	-0.07%
2018/04/23	1	39.85	0	0.00	39.80	1	4,396	0.02%
2018/04/20	6	39.80	5	39.99	40.00	1	4,411	0.02%
2018/04/19	0	0.00	1	40.00	40.05	-1	4,409	-0.02%
2018/04/18	0	0.00	1	39.45	39.50	-1	4,335	-0.02%
2018/04/17	1	39.20	2	39.20	39.40	-1	4,356	-0.02%
2018/04/16	0	0.00	2	39.40	39.40	-2	4,339	-0.05%
2018/04/13	1	39.40	0	0.00	39.40	1	4,367	0.02%
2018/04/11	0	0.00	4	39.14	39.15	-4	4,349	-0.09%
2018/03/31	0	0.00	3	38.33	38.30	-3	4,283	-0.07%
2018/03/30	2	38.25	9	38.27	38.30	-7	4,294	-0.16%
2018/03/29	1	37.55	2	37.60	37.70	-1	4,225	-0.02%
2018/03/28	2	37.70	0	0.00	37.70	2	4,201	0.05%
2018/03/23	1	37.50	0	0.00	37.65	1	4,201	0.02%
2018/03/21	3	37.90	0	0.00	38.15	3	4,272	0.07%
2018/03/14	1	37.70	3	37.75	37.85	-2	4,270	-0.05%
2018/03/08	0	0.00	0.4	37.10	37.10	-0.4	4,374	-0.01%
2018/03/06	0	0.00	1	37.15	36.90	-1	4,406	-0.02%
2018/03/05	2	36.93	1	37.05	36.80	1	4,529	0.02%
2018/03/02	2	36.75	0	0.00	37.20	2	4,519	0.04%
2018/03/01	4	37.03	0	0.00	37.10	4	4,486	0.09%
2018/02/26	1	37.45	1	37.30	37.30	0	4,403	0.00%
2018/02/23	4	37.14	1	36.95	37.05	3	4,381	0.07%
2018/02/22	10	36.50	0	0.00	36.65	10	4,358	0.23%
2018/02/21	2	36.40	1	36.20	36.70	1	4,342	0.02%
2018/02/09	8	35.04	2	36.03	36.15	6	4,138	0.14%
2018/02/08	1	36.90	0	0.00	36.50	1	3,947	0.03%
2018/02/07	2	37.35	1	37.25	37.00	1	3,802	0.03%
2018/02/06	9	36.73	4.2	36.91	36.70	4.8	3,695	0.13%
2018/02/05	2	37.73	0	0.00	37.90	2	3,472	0.06%
2018/02/02	6	38.74	0	0.00	38.50	6	3,341	0.18%
2018/01/31	10	39.50	0	0.00	39.75	10	3,329	0.30%
2018/01/22	1	39.80	0	0.00	39.85	1	3,171	0.03%
2018/01/19	1	40.15	0	0.00	40.20	1	3,146	0.03%
2018/01/17	1	40.10	0.1	40.20	40.35	0.9	3,099	0.03%
2018/01/10	0	0.00	2	39.95	40.05	-2	3,102	-0.06%
2018/01/09	0	0.00	1	40.20	40.05	-1	3,113	-0.03%
2018/01/03	0.2	39.75	0	0.00	39.95	0.2	3,305	0.00%
2018/01/02	1	39.40	0	0.00	39.55	1	3,294	0.03%