大聯大 (3702)-永豐金-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
86.4
漲跌
▲1.3
漲幅
+1.53%
成交量
3,180張
產業
上市電子通路類股
899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－永豐金-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

永豐金-高雄券商分點個股進出
永豐金-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
2024/04/24	3	86.37	2	86.40	86.40	1	9,984	0.01%
2024/04/23	4	85.70	5	85.10	85.10	-1	10,190	-0.01%
2024/04/22	3	88.75	2	86.70	86.70	1	10,214	0.01%
2024/04/19	4	87.45	4	88.50	88.70	0	10,163	0.00%
2024/04/18	2	91.20	2	89.30	89.30	0	9,968	0.00%
2024/04/17	2.1	90.03	3	92.27	92.40	-1	9,978	-0.01%
2024/04/16	0	0.00	2.4	89.29	89.60	-2.4	9,949	-0.02%
2024/04/15	1	91.00	0	0.00	91.10	1	9,846	0.01%
2024/04/12	3	90.27	3	91.71	91.60	0	9,806	0.00%
2024/04/11	5.1	90.55	5	91.12	91.00	0.1	9,853	0.00%
2024/04/09	1	89.91	0.2	90.00	89.70	0.9	9,885	0.01%
2024/04/08	1	89.80	0	0.00	89.90	1	9,939	0.01%
2024/04/02	2	92.50	2	93.00	93.00	0	9,840	0.00%
2024/04/01	3	92.43	2	92.50	92.50	1	9,840	0.01%
2024/03/29	6	94.02	4.2	93.82	95.90	1.8	9,768	0.02%
2024/03/28	5.5	96.46	10.9	96.54	96.00	-5.4	9,508	-0.06%
2024/03/27	3.3	92.28	6	92.58	95.60	-2.7	9,446	-0.03%
2024/03/26	1	88.20	0.1	88.88	89.90	0.9	9,369	0.01%
2024/03/21	5.1	89.15	3	90.30	90.90	2.1	9,726	0.02%
2024/03/20	5	92.28	4	89.75	90.00	1	9,777	0.01%
2024/03/19	4	93.90	3	91.33	91.00	1	9,744	0.01%
2024/03/18	1.1	91.29	4	92.85	92.50	-2.9	9,521	-0.03%
2024/03/15	5.2	88.96	8	89.45	92.10	-2.8	9,342	-0.03%
2024/03/14	11.2	89.58	6.1	89.77	85.70	5.2	8,740	0.06%
2024/03/13	8	96.14	5	95.42	95.20	3	8,494	0.04%
2024/03/12	0.1	95.90	1	97.00	95.90	-0.9	8,396	-0.01%
2024/03/11	4	94.65	8	94.23	93.50	-4	8,348	-0.05%
2024/03/08	6	98.46	6.3	97.23	97.30	-0.3	8,303	0.00%
2024/03/07	8.2	94.89	9.1	96.71	96.20	-0.9	7,988	-0.01%
2024/03/06	5	89.60	1	94.50	92.80	4	7,767	0.05%
2024/03/05	3.3	87.86	2	88.30	87.60	1.3	7,797	0.02%
2024/03/04	1.3	87.61	1.3	87.33	86.70	0	7,743	0.00%
2024/03/01	3.6	88.71	3	90.00	88.70	0.6	7,836	0.01%
2024/02/29	1.3	90.76	1	91.10	92.80	0.3	7,841	0.00%
2024/02/26	2	92.85	0	0.00	91.60	2	7,807	0.03%
2024/02/23	1	94.20	1.7	93.90	94.40	-0.7	7,794	-0.01%
2024/02/22	0	0.00	1	91.10	91.50	-1	7,833	-0.01%
2024/02/21	4.2	90.73	5.1	91.60	90.30	-0.9	7,922	-0.01%
2024/02/20	6	92.87	0.1	91.90	94.00	5.9	8,111	0.07%
2024/02/19	0.1	88.34	0	0.00	89.00	0.1	8,077	0.00%
2024/02/16	0.1	89.00	0	0.00	89.40	0.1	8,149	0.00%
2024/02/15	1	88.00	0	0.00	86.60	1	8,167	0.01%
2024/02/05	1	87.60	0	0.00	87.60	1	8,243	0.01%
2024/02/02	0	88.30	0	0.00	88.50	0	8,277	0.00%
2024/02/01	1	88.50	0	0.00	88.70	1	8,317	0.01%
2024/01/31	1.2	86.77	1	87.60	87.20	0.2	8,333	0.00%
2024/01/30	1.5	88.23	0	0.00	87.70	1.5	8,340	0.02%
2024/01/29	0	0.00	0.1	87.90	89.80	-0.1	8,375	0.00%
2024/01/26	0	88.40	1	88.00	89.00	-1	8,547	-0.01%
2024/01/25	1	89.59	1	89.00	89.00	0	8,640	0.00%
2024/01/24	2	90.60	1.2	91.18	89.90	0.8	8,852	0.01%
2024/01/23	1	90.00	2	90.15	89.80	-1	8,939	-0.01%
2024/01/22	0.8	89.29	6	89.43	89.60	-5.2	8,933	-0.06%
2024/01/19	0	85.80	0	0.00	86.70	0	8,907	0.00%
2024/01/18	1.1	86.81	3	86.73	86.80	-1.9	8,900	-0.02%
2024/01/17	2	86.10	2	86.50	86.50	0	8,815	0.00%
2024/01/16	1	83.80	5.1	84.00	84.30	-4.1	8,651	-0.05%
2024/01/15	0.3	81.90	0	0.00	82.40	0.3	8,581	0.00%
2024/01/12	0	81.10	0	0.00	81.10	0	8,582	0.00%
2024/01/11	0	81.40	0	0.00	81.70	0	8,635	0.00%
2024/01/10	0	82.10	0	0.00	82.00	0	8,669	0.00%
2024/01/09	0	81.40	0	0.00	81.80	0	8,690	0.00%
2024/01/08	0	81.00	0	0.00	80.90	0	8,733	0.00%
2024/01/05	0	81.10	0	0.00	81.40	0	8,737	0.00%
2024/01/03	0	0.00	1.8	80.54	80.50	-1.8	8,673	-0.02%
2024/01/02	0	80.80	1.8	80.81	80.40	-1.8	8,668	-0.02%
2023/12/29	0	81.50	0	0.00	81.60	0	8,620	0.00%
2023/12/28	2	82.55	4	81.65	81.40	-2	8,657	-0.02%
2023/12/27	3	84.37	1	84.30	85.00	2	8,703	0.02%
2023/12/25	3	82.30	0	0.00	82.50	3	8,668	0.03%
2023/12/22	0	0.00	9	82.98	83.40	-9	8,653	-0.10%
2023/12/21	2	81.55	3	82.17	81.90	-1	8,493	-0.01%
2023/12/20	0	0.00	3	81.40	80.60	-3	8,331	-0.04%
2023/12/19	2	80.25	2	81.00	81.20	0	8,153	0.00%
2023/12/18	1	81.60	1.1	81.00	81.30	-0.1	7,981	0.00%
2023/12/15	2	81.24	0	0.00	80.20	2	7,837	0.03%
2023/12/14	0	81.20	0	0.00	82.90	0	7,677	0.00%
2023/12/12	1	83.40	2	82.80	83.30	-1	7,609	-0.01%
2023/12/11	0.1	80.10	0	0.00	80.70	0.1	7,522	0.00%
2023/12/08	0	0.00	1	79.20	79.20	-1	7,481	-0.01%
2023/12/07	0	0.00	4	78.50	78.90	-4	7,484	-0.05%
2023/12/06	0	76.60	0.2	77.59	78.00	-0.2	7,417	0.00%
2023/12/05	0	0.00	1.3	76.17	77.00	-1.3	7,372	-0.02%
2023/12/04	0	0.00	1	74.70	75.00	-1	7,273	-0.01%
2023/12/01	1	73.80	2	73.70	73.30	-1	7,248	-0.01%
2023/11/29	0	75.20	0.4	75.10	76.50	-0.4	6,829	-0.01%
2023/11/28	0	0.00	1.6	74.31	75.10	-1.6	6,737	-0.02%
2023/11/27	0	73.10	1	73.50	74.00	-1	6,676	-0.01%
2023/11/24	0	0.00	2	71.85	73.50	-2	6,619	-0.03%
2023/11/23	0	71.70	0	0.00	71.90	0	6,556	0.00%
2023/11/22	0	0.00	4	71.95	72.50	-4	6,518	-0.06%
2023/11/21	3	71.47	1	71.90	71.70	2	6,541	0.03%
2023/11/20	1.1	70.92	1	71.40	71.40	0.1	6,492	0.00%
2023/11/17	7.2	72.18	7	73.24	71.20	0.2	6,498	0.00%
2023/11/16	0	69.50	0	0.00	69.60	0	6,275	0.00%
2023/11/15	2	69.65	4	69.13	69.50	-2	6,226	-0.03%
2023/11/14	1	71.00	1	70.80	70.70	0	6,161	0.00%
2023/11/13	5.1	71.64	21.8	71.44	71.10	-16.7	6,145	-0.27%
2023/11/10	7.2	72.17	12	72.04	72.20	-4.8	6,076	-0.08%
2023/11/09	0.4	73.63	0	73.50	73.50	0.4	6,113	0.01%
2023/11/08	1	74.70	1.4	74.91	74.60	-0.4	6,145	-0.01%
2023/11/07	10	73.60	11	74.18	74.20	-1	6,108	-0.02%
2023/11/06	1.4	73.00	0	0.00	72.90	1.4	6,111	0.02%
2023/11/03	3	71.47	2	71.30	70.90	1	6,058	0.02%
2023/11/02	5	73.30	28.2	72.49	72.80	-23.1	5,917	-0.39%
2023/11/01	7.4	74.17	21.4	73.15	74.10	-14	5,786	-0.24%
2023/10/31	41.2	71.57	1	70.90	71.60	40.2	5,603	0.72%
2023/10/30	0.1	68.50	1	68.70	68.90	-1	5,484	-0.02%
2023/10/27	0.1	68.60	0	0.00	68.80	0.1	5,462	0.00%
2023/10/25	0	0.00	1.1	67.81	68.20	-1.1	5,516	-0.02%
2023/10/24	1	67.70	0	0.00	67.70	1	5,581	0.02%
2023/10/23	0	0.00	1	66.10	66.30	-1	5,657	-0.02%
2023/10/20	4.2	67.21	0	67.30	67.80	4.1	5,922	0.07%
2023/10/19	0	0.00	0	67.80	67.50	0	6,073	0.00%
2023/10/18	15	66.81	2.1	66.57	67.00	12.9	6,176	0.21%
2023/10/17	3	66.73	14.3	66.93	67.00	-11.3	6,165	-0.18%
2023/10/16	3.3	67.94	7.3	68.00	68.10	-4.1	6,249	-0.07%
2023/10/13	0	0.00	2	66.70	66.50	-2	6,297	-0.03%
2023/10/12	0	0.00	1.4	64.77	65.50	-1.4	6,268	-0.02%
2023/10/11	1.1	64.95	5	64.60	64.80	-3.9	6,265	-0.06%
2023/10/06	1.1	63.05	3.3	62.95	63.00	-2.3	6,240	-0.04%
2023/10/05	10.2	61.30	0	0.00	61.50	10.2	6,219	0.16%
2023/10/04	0	61.10	0	0.00	61.30	0	6,212	0.00%
2023/10/03	5.4	61.03	6.6	61.24	61.60	-1.2	6,165	-0.02%
2023/10/02	0	59.70	0	0.00	60.00	0	6,109	0.00%
2023/09/28	0	59.90	4	60.28	60.60	-4	6,078	-0.07%
2023/09/26	0	59.60	3	59.90	60.00	-3	6,178	-0.05%
2023/09/25	0	0.00	7	59.66	60.00	-7	6,155	-0.11%
2023/09/22	0	58.80	0	0.00	59.50	0	6,134	0.00%
2023/09/21	1	58.90	1	59.00	59.30	0	6,071	0.00%
2023/09/20	2	59.50	1	59.80	59.60	1	6,051	0.02%
2023/09/19	0	59.50	0	59.50	59.40	0	5,985	0.00%
2023/09/18	0.1	59.30	1	60.00	59.50	-1	5,945	-0.02%
2023/09/15	0	0.00	6.3	59.31	59.50	-6.3	5,888	-0.11%
2023/09/14	0	0.00	3	58.03	58.20	-3	5,765	-0.05%
2023/09/13	0	0.00	1	57.40	57.40	-1	5,760	-0.02%
2023/09/12	0	0.00	1.1	57.18	56.90	-1.1	5,792	-0.02%
2023/09/08	0	0.00	3	57.06	56.60	-3	5,779	-0.05%
2023/09/07	0	56.80	4.1	56.99	56.70	-4.1	5,796	-0.07%
2023/09/06	0.3	56.30	6.1	56.19	56.40	-5.8	5,762	-0.10%
2023/09/05	2	55.20	0	0.00	55.20	2	5,683	0.04%
2023/09/01	0	54.50	1.3	54.35	54.40	-1.3	5,709	-0.02%
2023/08/31	0	0.00	2	54.40	54.90	-2	5,707	-0.04%
2023/08/30	1	53.60	0	0.00	53.70	1	5,618	0.02%
2023/08/29	2	53.25	5	53.26	53.80	-3	5,618	-0.05%
2023/08/28	5	53.72	0	0.00	54.00	5	5,603	0.09%
2023/08/25	0	0.00	10	54.43	54.70	-10	5,735	-0.17%
2023/08/24	8	53.70	1	53.53	53.40	7	5,692	0.12%
2023/08/23	5	54.54	6.1	54.83	55.50	-1.1	5,647	-0.02%
2023/08/21	0	53.60	0.1	54.00	54.00	-0.1	5,608	0.00%
2023/08/18	2	53.15	1	53.40	53.70	1	5,628	0.02%
2023/08/17	0	52.20	2	52.40	52.80	-2	5,642	-0.04%
2023/08/16	0.1	52.20	1	52.40	52.50	-0.9	5,653	-0.02%
2023/08/15	3	52.43	9	52.44	52.20	-6	5,693	-0.11%
2023/08/14	0	0.00	20.1	51.54	52.00	-20.1	5,640	-0.36%
2023/08/11	1	51.10	5	51.20	51.50	-4	5,592	-0.07%
2023/08/10	0	50.30	0	0.00	51.50	0	5,571	0.00%
2023/08/09	0	50.70	0	0.00	51.20	0	5,527	0.00%
2023/08/08	1	50.60	0	0.00	51.00	1	5,505	0.02%
2023/08/07	2	49.98	0.1	50.20	51.00	1.9	5,473	0.04%
2023/08/04	4.3	49.78	0.2	49.85	49.95	4.1	5,440	0.07%
2023/08/02	8.3	49.77	0	0.00	49.95	8.3	5,402	0.15%
2023/08/01	2	50.01	1	50.00	50.40	1	5,379	0.02%
2023/07/31	0.2	50.30	0	0.00	50.40	0.2	5,398	0.00%
2023/07/28	10.4	50.06	5	50.56	50.30	5.4	5,366	0.10%
2023/07/27	1.2	49.52	4	49.44	49.80	-2.8	5,239	-0.05%
2023/07/26	11.2	49.28	5	49.65	49.15	6.2	5,170	0.12%
2023/07/25	38.3	50.35	5	50.20	50.10	33.3	5,066	0.66%
2023/07/24	10.1	56.29	9	57.21	56.80	1.1	4,749	0.02%
2023/07/21	4.1	56.93	0	0.00	57.10	4.1	4,552	0.09%
2023/07/20	3	57.70	1	58.00	57.70	2	4,403	0.05%
2023/07/19	3.2	57.20	0	0.00	57.80	3.2	4,274	0.07%
2023/07/18	0	58.10	2.1	58.68	59.00	-2.1	4,157	-0.05%
2023/07/17	0.1	58.20	4	58.20	58.50	-4	4,024	-0.10%
2023/07/14	0	58.10	1	58.00	58.30	-1	3,995	-0.02%
2023/07/13	0	57.40	9.1	58.63	57.40	-9	3,958	-0.23%
2023/07/12	0	0.00	4	57.83	58.00	-4	3,910	-0.10%
2023/07/11	0	0.00	11.2	57.03	57.30	-11.2	3,877	-0.29%
2023/07/10	0	56.10	3	56.20	56.30	-3	3,869	-0.08%
2023/07/07	3.1	55.73	0	0.00	56.10	3.1	3,881	0.08%
2023/07/06	1	56.50	2	56.75	56.60	-1	3,879	-0.03%
2023/07/05	0	56.80	2.2	57.12	56.90	-2.2	3,862	-0.06%
2023/07/04	0.1	55.90	5	55.84	56.20	-5	3,809	-0.13%
2023/07/03	2	54.85	3	54.93	55.00	-1	3,697	-0.03%
2023/06/30	1	54.50	0	54.50	54.70	1	3,691	0.03%
2023/06/29	0	54.70	0	0.00	54.80	0	3,706	0.00%
2023/06/28	1	55.00	2	54.85	54.90	-1	3,781	-0.03%
2023/06/27	0	54.60	0.1	54.50	54.70	-0.1	3,783	0.00%
2023/06/26	0.1	54.74	1	54.90	54.90	-1	3,771	-0.03%
2023/06/21	0	0.00	3	54.80	54.80	-3	3,754	-0.08%
2023/06/20	0	0.00	0	54.20	54.50	0	3,755	0.00%
2023/06/19	0	54.40	0	0.00	54.20	0	3,707	0.00%
2023/06/16	0	0.00	2	54.65	54.70	-2	3,660	-0.05%
2023/06/15	0.1	54.40	0	0.00	54.40	0.1	3,596	0.00%
2023/06/14	0	0.00	1	54.50	54.40	-1	3,611	-0.03%
2023/06/13	0.1	54.10	1	54.30	54.40	-1	3,636	-0.03%
2023/06/12	0	0.00	1	53.90	53.90	-1	3,612	-0.03%
2023/06/09	0	53.60	2	53.55	53.60	-2	3,676	-0.05%
2023/06/08	0	0.00	1	53.50	53.60	-1	3,753	-0.03%
2023/06/07	0	52.91	0	0.00	53.20	0	3,759	0.00%
2023/06/06	0	53.30	0	0.00	53.30	0	3,808	0.00%
2023/06/05	1	53.40	0	0.00	53.50	1	3,814	0.03%
2023/06/02	3	53.20	0	53.50	53.40	3	3,842	0.08%
2023/06/01	0	0.00	0	52.80	53.30	0	3,831	0.00%
2023/05/31	1	52.30	0	0.00	53.20	1	3,822	0.03%
2023/05/30	0	52.70	0	0.00	52.80	0	3,682	0.00%
2023/05/29	0	0.00	2	52.75	53.00	-2	3,719	-0.05%
2023/05/26	0	52.10	0	0.00	52.40	0	3,704	0.00%
2023/05/25	0	0.00	0	52.00	52.50	0	3,646	0.00%
2023/05/24	3.1	51.77	0	0.00	51.80	3.1	3,601	0.08%
2023/05/23	3	52.00	2.1	52.54	52.20	0.9	3,534	0.03%
2023/05/22	0	0.00	1	52.59	52.70	-1	3,481	-0.03%
2023/05/19	0	0.00	12	52.20	52.50	-12	3,432	-0.35%
2023/05/18	1	50.70	1	51.30	51.30	0	3,383	0.00%
2023/05/17	4	50.50	3	50.67	50.80	1	3,341	0.03%
2023/05/16	0	50.30	0	0.00	50.30	0	3,305	0.00%
2023/05/15	1	49.55	0	0.00	49.80	1	3,314	0.03%
2023/05/11	0.1	50.00	0	0.00	49.80	0.1	3,315	0.00%
2023/05/09	1.1	49.97	0	0.00	50.00	1.1	3,339	0.03%
2023/05/08	0	50.20	0	0.00	50.20	0	3,372	0.00%
2023/05/05	0.1	50.20	0	0.00	50.30	0.1	3,369	0.00%
2023/05/04	0	50.21	0	0.00	50.20	0	3,389	0.00%
2023/05/03	0	50.20	0.1	50.40	50.30	-0.1	3,371	0.00%
2023/05/02	0	50.40	0	0.00	50.30	0	3,431	0.00%
2023/04/28	0	50.21	0	0.00	50.00	0	3,457	0.00%
2023/04/27	0	0.00	28	50.30	50.40	-28	3,428	-0.82%
2023/04/26	1	49.60	0	0.00	49.75	1	3,420	0.03%
2023/04/25	0	50.00	11	49.87	49.80	-11	3,402	-0.32%
2023/04/21	3.1	49.72	0	0.00	49.65	3.1	3,412	0.09%
2023/04/20	0.1	50.00	0	0.00	49.95	0.1	3,387	0.00%
2023/04/19	3.1	50.49	0	0.00	50.00	3.1	3,407	0.09%
2023/04/17	0.1	50.40	0	0.00	50.20	0.1	3,372	0.00%
2023/04/14	2	50.15	0	0.00	50.10	2	3,361	0.06%
2023/04/13	1	50.00	14	50.10	50.00	-13	3,347	-0.39%
2023/04/12	2	50.35	0	0.00	50.40	2	3,344	0.06%
2023/04/11	0	50.40	1.4	50.40	50.70	-1.3	3,361	-0.04%
2023/04/10	0	50.40	0.2	50.40	50.10	-0.2	3,334	-0.01%
2023/04/07	0.1	50.70	0	0.00	50.40	0.1	3,316	0.00%
2023/04/06	0	49.99	0	0.00	50.30	0	3,298	0.00%
2023/03/31	0	50.20	51.7	50.30	50.20	-51.7	3,294	-1.57%
2023/03/30	0	50.00	6.1	49.97	50.00	-6.1	3,469	-0.18%
2023/03/29	5.1	49.67	84.2	49.75	49.80	-79.1	3,642	-2.17%
2023/03/28	12.1	48.54	0	0.00	48.45	12.1	3,804	0.32%
2023/03/27	4	48.75	0	0.00	48.70	4	4,032	0.10%
2023/03/24	0	48.95	1	48.75	48.70	-1	4,293	-0.02%
2023/03/23	4.5	48.58	0	0.00	48.65	4.5	4,313	0.10%
2023/03/22	2	48.55	0	0.00	48.80	2	4,337	0.05%
2023/03/21	0.4	48.53	0	0.00	48.25	0.4	4,397	0.01%
2023/03/20	20	48.20	0	0.00	48.10	20	4,414	0.45%
2023/03/17	61	48.15	0	0.00	48.10	61	4,426	1.38%
2023/03/16	0.1	48.35	1	48.45	47.95	-0.9	4,382	-0.02%
2023/03/15	0.1	48.98	0	0.00	48.75	0.1	4,336	0.00%
2023/03/14	11.1	48.42	0	0.00	48.30	11.1	4,333	0.26%
2023/03/13	5.1	48.80	0	0.00	49.00	5.1	4,270	0.12%
2023/03/10	6.1	49.30	0	0.00	49.25	6.1	4,211	0.14%
2023/03/09	8.3	49.91	0	50.60	49.75	8.2	4,197	0.20%
2023/03/08	0	0.00	7	50.33	50.60	-7	4,205	-0.17%
2023/03/07	0.4	50.40	0	0.00	50.60	0.4	4,211	0.01%
2023/03/06	13	49.90	0	50.00	50.00	13	4,211	0.31%
2023/03/03	1	49.65	0	0.00	49.70	1	4,233	0.02%
2023/03/02	0	49.30	50	49.40	49.60	-50	4,266	-1.17%
2023/03/01	4.1	49.08	0	0.00	48.75	4.1	4,263	0.10%
2023/02/23	0.1	49.35	0	0.00	49.20	0.1	4,200	0.00%
2023/02/22	1	48.90	0	49.35	49.20	1	4,239	0.02%
2023/02/21	1	49.45	0	0.00	49.30	1	4,256	0.02%
2023/02/20	6	49.18	1	49.51	49.45	5	4,297	0.12%
2023/02/17	0	49.25	0	0.00	49.30	0	4,318	0.00%
2023/02/16	1	49.35	0	0.00	49.20	1	4,371	0.02%
2023/02/15	0.1	49.03	0	0.00	48.90	0.1	4,349	0.00%
2023/02/14	1.1	48.91	0.2	49.30	49.05	0.9	4,352	0.02%
2023/02/13	1	48.80	0	0.00	49.35	1	4,364	0.02%
2023/02/10	1	49.30	0	0.00	49.00	1	4,361	0.02%
2023/02/09	0	49.55	0	0.00	49.50	0	4,340	0.00%
2023/02/08	0	0.00	0.5	49.61	49.35	-0.5	4,363	-0.01%
2023/02/07	1	49.25	0	0.00	49.80	1	4,378	0.02%
2023/02/06	3.1	49.30	5	49.62	49.45	-1.9	4,363	-0.04%
2023/02/03	0	0.00	0	49.50	49.30	0	4,317	0.00%
2023/02/02	0	0.00	15	48.84	49.25	-15	4,296	-0.35%
2023/02/01	0.5	48.10	3	48.40	48.45	-2.5	4,253	-0.06%
2023/01/31	72	47.94	11	47.90	47.70	61	4,267	1.43%
2023/01/30	2	48.20	3	48.28	48.25	-1	4,215	-0.02%
2023/01/16	0.2	47.36	0	48.15	47.20	0.1	4,251	0.00%
2023/01/13	0	47.57	0	0.00	47.25	0	4,274	0.00%
2023/01/12	4.1	47.18	0	0.00	47.10	4.1	4,365	0.09%
2023/01/11	7	47.49	0	0.00	47.40	7	4,418	0.16%
2023/01/10	0	48.19	0	0.00	48.00	0	4,482	0.00%
2023/01/09	0	0.00	3	48.07	48.20	-3	4,558	-0.07%
2023/01/06	0.1	47.62	0	0.00	47.60	0.1	4,576	0.00%
2023/01/04	6.1	47.47	0	0.00	47.55	6.1	4,688	0.13%
2023/01/03	0	47.90	0	0.00	47.85	0	4,761	0.00%
2022/12/30	3	48.40	2	48.18	48.10	1	4,762	0.02%
2022/12/29	0	47.40	2	47.73	48.25	-2	4,750	-0.04%
2022/12/28	2	47.23	1	47.60	47.85	1	4,735	0.02%
2022/12/26	0	0.00	2	47.60	47.65	-2	4,845	-0.04%
2022/12/23	2.1	47.50	0	0.00	47.80	2.1	4,941	0.04%
2022/12/22	2	47.78	6	48.07	48.05	-4	5,029	-0.08%
2022/12/21	4.1	46.85	1	47.50	47.30	3.1	4,913	0.06%
2022/12/20	3.2	47.53	0	0.00	47.30	3.2	4,741	0.07%
2022/12/19	0	0.00	8	48.37	48.75	-8	4,618	-0.17%
2022/12/16	1.1	46.63	0	0.00	48.45	1.1	4,426	0.02%
2022/12/15	0	47.70	0	0.00	47.65	0	4,309	0.00%
2022/12/14	0.1	47.35	0	0.00	47.65	0.1	4,399	0.00%
2022/12/13	6.1	47.79	0	0.00	47.35	6.1	4,448	0.14%
2022/12/12	0	0.00	5.1	48.62	48.75	-5.1	4,469	-0.11%
2022/12/09	0	0.00	1	48.21	48.50	-1	4,607	-0.02%
2022/12/07	0.1	47.16	2	47.05	47.15	-1.9	4,619	-0.04%
2022/12/06	0	48.10	0	0.00	47.55	0	4,609	0.00%
2022/12/05	0	48.45	0	0.00	48.50	0	4,605	0.00%
2022/12/02	0	48.45	0	0.00	48.50	0	4,650	0.00%
2022/12/01	4	48.15	0.2	48.38	48.40	3.8	4,668	0.08%
2022/11/30	0	47.70	0.3	47.45	48.50	-0.3	4,656	-0.01%
2022/11/29	1	46.45	6	47.00	47.25	-5	4,600	-0.11%
2022/11/28	0	0.00	1	47.20	46.95	-1	4,609	-0.02%
2022/11/25	0	0.00	0	47.50	46.90	0	4,630	0.00%
2022/11/24	0.3	47.15	2.3	47.24	47.20	-2	4,620	-0.04%
2022/11/21	1	45.75	1	46.00	46.10	0	4,596	0.00%
2022/11/18	0	45.85	0	0.00	45.85	0	4,596	0.00%
2022/11/17	1	46.35	0	0.00	46.35	1	4,585	0.02%
2022/11/16	1	46.90	0	0.00	47.05	1	4,563	0.02%
2022/11/15	1	46.51	0	0.00	47.00	1	4,557	0.02%
2022/11/14	0	0.00	3.1	47.45	47.55	-3.1	4,551	-0.07%
2022/11/11	1	46.50	0	0.00	46.65	1	4,535	0.02%
2022/11/10	0	0.00	1	45.96	46.30	-1	4,561	-0.02%
2022/11/09	0	0.00	1.2	46.21	46.30	-1.2	4,594	-0.03%
2022/11/08	1.1	45.41	0	0.00	45.75	1.1	4,597	0.02%
2022/11/07	0	45.37	0	0.00	45.30	0	4,576	0.00%
2022/11/04	0	0.00	1	45.05	45.40	-1	4,564	-0.02%
2022/11/03	0	44.50	0	0.00	44.40	0	4,553	0.00%
2022/11/01	1	43.85	0.3	44.10	44.25	0.7	4,539	0.02%
2022/10/31	1.1	44.01	3.9	44.12	43.95	-2.8	4,546	-0.06%
2022/10/28	2	44.10	0	44.45	44.25	2	4,558	0.04%
2022/10/27	2.1	44.30	9	44.30	44.15	-6.9	4,587	-0.15%
2022/10/26	1.3	44.27	0	0.00	44.40	1.3	4,618	0.03%
2022/10/25	8.1	44.23	0	0.00	44.25	8.1	4,645	0.17%
2022/10/24	2.1	45.07	0	0.00	45.05	2.1	4,619	0.05%
2022/10/21	2.3	45.47	0	0.00	45.20	2.3	4,610	0.05%
2022/10/20	0	45.50	0	0.00	46.60	0	4,608	0.00%
2022/10/19	0	0.00	0.1	45.90	45.70	-0.1	4,533	0.00%
2022/10/18	0.2	45.48	0	0.00	45.60	0.2	4,484	0.00%
2022/10/17	3.1	45.21	0	0.00	45.70	3.1	4,480	0.07%
2022/10/14	1	46.60	0	0.00	46.10	1	4,470	0.02%
2022/10/12	0	46.75	0	0.00	46.90	0	4,644	0.00%
2022/10/11	0	0.00	1	47.05	46.85	-1	4,757	-0.02%
2022/10/07	0	47.58	2	47.65	47.20	-2	4,773	-0.04%
2022/10/06	0.1	47.70	0	0.00	47.70	0.1	4,864	0.00%
2022/10/05	1	47.55	0	0.00	47.30	1	4,916	0.02%
2022/10/04	0	0.00	1.2	47.00	47.00	-1.2	4,936	-0.02%
2022/10/03	0	45.84	0	0.00	45.85	0	4,897	0.00%
2022/09/30	3	45.85	0	0.00	46.45	3	4,875	0.06%
2022/09/28	1.2	46.22	0	0.00	46.10	1.2	4,769	0.02%
2022/09/27	0	46.75	0	0.00	47.10	0	4,713	0.00%
2022/09/26	1	47.25	0	0.00	46.85	1	4,697	0.02%
2022/09/23	2.1	47.59	0	0.00	47.40	2.1	4,628	0.04%
2022/09/22	9.1	48.55	0	0.00	48.20	9.1	4,619	0.20%
2022/09/21	6.1	49.14	1	49.35	49.05	5.1	4,510	0.11%
2022/09/20	1.1	49.41	0	0.00	49.90	1.1	4,422	0.02%
2022/09/19	2.1	49.47	1	50.00	50.00	1.1	4,355	0.03%
2022/09/16	8.1	50.34	1	50.10	50.10	7.1	4,290	0.16%
2022/09/15	1	51.70	0	0.00	51.60	1	4,213	0.02%
2022/09/14	0	51.70	9.1	51.70	51.50	-9	4,260	-0.21%
2022/09/13	0	52.10	1	52.10	52.00	-1	4,338	-0.02%
2022/09/12	0.1	52.00	0	52.00	52.20	0.1	4,492	0.00%
2022/09/08	0	0.00	6	51.37	52.30	-6	4,634	-0.13%
2022/09/07	2	50.20	2	50.65	50.40	0	4,642	0.00%
2022/09/06	2	50.40	0	0.00	50.90	2	4,661	0.04%
2022/09/05	0	50.90	1	50.80	50.70	-1	4,717	-0.02%
2022/09/02	0	0.00	1	51.10	50.90	-1	4,794	-0.02%
2022/09/01	3	50.60	0	0.00	50.70	3	4,844	0.06%
2022/08/31	0	0.00	3	51.23	51.40	-3	4,920	-0.06%
2022/08/30	3	50.40	0	0.00	50.70	3	4,986	0.06%
2022/08/29	0	0.00	6	50.68	50.50	-6	5,086	-0.12%
2022/08/24	1.1	50.00	0	0.00	50.00	1.1	5,467	0.02%
2022/08/23	2	50.10	0	0.00	50.10	2	5,745	0.03%
2022/08/22	1	50.39	0	0.00	50.40	1	5,942	0.02%
2022/08/19	2.1	49.80	0	0.00	49.90	2.1	6,057	0.03%
2022/08/18	1.2	50.26	0	50.80	49.90	1.1	6,153	0.02%
2022/08/17	3	50.94	0	0.00	51.00	3	6,319	0.05%
2022/08/16	0	0.00	0.4	51.72	51.70	-0.4	6,438	-0.01%
2022/08/15	0.1	51.50	0	51.90	51.30	0	6,469	0.00%
2022/08/11	0	51.50	0	51.30	51.40	0	6,615	0.00%
2022/08/10	0	0.00	0	51.30	51.10	0	6,653	0.00%
2022/08/08	0	0.00	4	50.90	51.30	-4	6,689	-0.06%
2022/08/05	0	50.35	3	50.40	50.70	-3	6,713	-0.04%
2022/08/04	3	49.58	0	51.50	49.95	3	6,747	0.04%
2022/08/03	4	50.00	4	49.93	50.10	0	6,774	0.00%
2022/08/02	0.1	49.83	2	50.30	50.20	-1.9	6,790	-0.03%
2022/08/01	3.1	50.70	0	51.00	50.50	3	6,749	0.04%
2022/07/29	5	50.10	2	49.93	50.20	3	6,743	0.04%
2022/07/28	1.1	49.27	2	49.85	49.60	-0.9	6,705	-0.01%
2022/07/27	2.1	49.40	1	49.40	49.45	1.1	6,679	0.02%
2022/07/26	2	49.25	2	49.10	49.20	0	6,664	0.00%
2022/07/25	0.1	49.33	0	0.00	49.05	0.1	6,645	0.00%
2022/07/22	3	49.70	0	0.00	49.55	3	6,653	0.05%
2022/07/21	1.1	49.60	0	0.00	49.70	1.1	6,600	0.02%
2022/07/20	4	48.95	1	49.01	49.10	3	6,538	0.05%
2022/07/19	6.1	48.50	1	48.43	48.60	5.1	6,472	0.08%
2022/07/18	6	51.77	44	52.23	52.80	-38	6,297	-0.60%
2022/07/15	2.1	51.64	0	0.00	51.80	2.1	6,149	0.03%
2022/07/13	1	52.20	0	0.00	52.20	1	5,983	0.02%
2022/07/12	3.1	51.08	0	0.00	51.50	3.1	5,926	0.05%
2022/07/11	0.1	52.77	0	0.00	52.60	0.1	5,893	0.00%
2022/07/06	0	0.00	0.1	52.00	51.80	-0.1	5,882	0.00%
2022/07/05	0	53.00	0	0.00	53.00	0	5,896	0.00%
2022/07/01	0	0.00	2.1	54.58	53.90	-2.1	5,936	-0.03%
2022/06/29	0	0.00	5.2	56.20	56.00	-5.2	5,909	-0.09%
2022/06/28	0	0.00	10	56.20	56.10	-10	5,901	-0.17%
2022/06/24	0	0.00	5	55.74	55.30	-5	5,928	-0.08%
2022/06/22	1	55.00	3	54.50	54.80	-2	5,889	-0.03%
2022/06/21	0.1	54.40	10	55.80	55.40	-9.9	5,848	-0.17%
2022/06/20	1	55.00	5	55.44	54.40	-4	5,920	-0.07%
2022/06/17	0	0.00	3.1	55.70	56.30	-3.1	5,758	-0.05%
2022/06/16	1	56.80	5	57.04	56.80	-4	5,607	-0.07%
2022/06/14	1	57.10	0	0.00	56.80	1	5,642	0.02%
2022/06/13	3	56.90	9.2	57.07	56.80	-6.2	5,604	-0.11%
2022/06/10	0	0.00	3.5	57.37	57.10	-3.5	5,572	-0.06%
2022/06/09	0	0.00	6	57.23	57.10	-6	5,509	-0.11%
2022/06/08	0	0.00	2.2	57.52	57.20	-2.2	5,379	-0.04%
2022/06/07	0	0.00	2.1	57.24	56.90	-2.1	5,333	-0.04%
2022/06/06	0	0.00	18.6	56.71	57.00	-18.6	5,224	-0.36%
2022/06/02	1	56.10	9	56.04	56.10	-8	5,140	-0.16%
2022/06/01	1	55.60	5	55.72	55.40	-4	5,120	-0.08%
2022/05/31	11.1	53.87	1	54.20	52.80	10.1	4,955	0.20%
2022/05/30	11.1	55.09	0.1	55.90	54.40	11	4,711	0.23%
2022/05/26	1	56.10	4	55.80	55.90	-3	4,473	-0.07%
2022/05/25	1	56.00	1.1	56.88	56.10	-0.1	4,402	0.00%
2022/05/24	0	0.00	31.3	56.62	56.20	-31.3	4,249	-0.74%
2022/05/23	0	55.78	2	56.10	55.80	-2	4,110	-0.05%
2022/05/20	0	0.00	0.4	55.86	56.00	-0.4	4,080	-0.01%
2022/05/18	2	53.80	0	0.00	54.60	2	3,952	0.05%
2022/05/17	0	54.30	0	0.00	54.30	0	3,945	0.00%
2022/05/16	0	0.00	10	54.04	54.10	-10	3,938	-0.25%
2022/05/13	2	53.20	10.3	53.39	53.50	-8.3	3,964	-0.21%
2022/05/12	0	0.00	5	53.36	53.40	-5	3,988	-0.13%
2022/05/11	0.1	52.60	0	0.00	52.80	0.1	4,020	0.00%
2022/05/10	0	51.97	0.6	52.95	53.00	-0.6	3,994	-0.02%
2022/05/09	0	53.40	7	53.14	53.00	-7	3,972	-0.18%
2022/05/06	0	53.90	0	0.00	54.40	0	3,996	0.00%
2022/05/04	0	54.00	0	0.00	53.80	0	4,069	0.00%
2022/05/03	1	53.60	0	0.00	53.90	1	4,114	0.02%
2022/04/29	0	0.00	0.1	54.20	54.30	-0.1	4,149	0.00%
2022/04/27	0.1	53.70	0.1	53.60	53.30	0	4,221	0.00%
2022/04/26	0	54.42	0	0.00	54.70	0	4,232	0.00%
2022/04/25	0.1	55.00	0	0.00	54.70	0.1	4,310	0.00%
2022/04/22	1	55.51	2	55.60	56.10	-1	4,303	-0.02%
2022/04/21	0.1	55.83	0	0.00	56.10	0.1	4,363	0.00%
2022/04/20	1.1	55.81	0	0.00	56.00	1.1	4,408	0.02%
2022/04/19	0	0.00	0.2	56.20	56.20	-0.2	4,536	0.00%
2022/04/18	0	0.00	0.5	56.10	56.00	-0.5	4,653	-0.01%
2022/04/15	0.1	56.38	0	0.00	56.20	0.1	4,652	0.00%
2022/04/14	0	0.00	4	56.50	56.40	-4	4,672	-0.09%
2022/04/13	0.1	56.10	6	56.02	56.50	-5.9	4,681	-0.13%
2022/04/12	0.1	55.71	1	55.70	55.50	-0.9	4,727	-0.02%
2022/04/11	1	55.71	4	56.63	56.00	-3	4,751	-0.06%
2022/04/08	0	55.63	0	0.00	56.00	0	4,779	0.00%
2022/04/07	4	55.83	2	55.80	55.50	2	4,784	0.04%
2022/04/06	1	55.91	20	55.90	56.50	-19	4,751	-0.40%
2022/04/01	0.3	56.04	0	0.00	56.20	0.3	4,743	0.01%
2022/03/31	1	56.10	0	0.00	56.00	1	4,760	0.02%
2022/03/30	1	56.20	1	56.40	56.40	0	4,771	0.00%
2022/03/29	0	56.10	0	0.00	56.40	0	4,789	0.00%
2022/03/28	1	55.80	0	0.00	56.20	1	4,808	0.02%
2022/03/25	3.1	56.31	3	56.70	56.70	0.1	4,822	0.00%
2022/03/24	0.2	56.20	2	56.60	56.90	-1.8	4,842	-0.04%
2022/03/23	5	56.34	7	56.57	56.30	-2	4,912	-0.04%
2022/03/22	0	0.00	6	58.03	58.20	-6	4,765	-0.13%
2022/03/21	0.1	58.00	0	0.00	58.20	0.1	4,776	0.00%
2022/03/18	0.3	58.50	5.3	57.41	58.50	-5	4,765	-0.10%
2022/03/17	0	57.05	0	0.00	57.30	0	4,639	0.00%
2022/03/16	6.1	56.52	5	56.50	56.90	1.1	4,641	0.02%
2022/03/14	0.1	57.00	1	57.20	57.20	-0.9	4,597	-0.02%
2022/03/11	1.3	57.05	0	0.00	57.20	1.3	4,601	0.03%
2022/03/10	0	0.00	4.5	56.85	57.20	-4.5	4,614	-0.10%
2022/03/09	0	0.00	1.1	55.99	56.10	-1.1	4,570	-0.03%
2022/03/08	0.2	55.51	2	55.75	55.60	-1.8	4,550	-0.04%
2022/03/07	1.3	55.92	0	0.00	56.10	1.3	4,497	0.03%
2022/03/04	0.1	56.70	2	56.90	56.80	-2	4,639	-0.04%
2022/03/03	0.1	56.90	0	0.00	56.90	0.1	4,648	0.00%
2022/03/02	0.1	56.70	0	0.00	56.90	0.1	4,619	0.00%
2022/03/01	0.1	56.44	4	56.10	56.70	-3.9	4,574	-0.09%
2022/02/25	1	55.40	2	55.20	55.70	-1	4,518	-0.02%
2022/02/24	5.1	55.64	1	56.00	55.70	4.1	4,479	0.09%
2022/02/23	0	56.20	2	55.90	56.20	-2	4,419	-0.04%
2022/02/22	2	55.60	0	0.00	56.00	2	4,427	0.05%
2022/02/21	0	55.90	1	56.00	55.90	-1	4,442	-0.02%
2022/02/18	1	55.51	5	55.60	55.90	-4	4,563	-0.09%
2022/02/17	5	56.20	10.1	55.96	55.90	-5.1	4,577	-0.11%
2022/02/16	1	55.90	0	55.90	56.00	1	4,555	0.02%
2022/02/15	6	55.91	2	56.20	55.50	4	4,535	0.09%
2022/02/14	3	55.80	0.2	55.90	55.80	2.8	4,485	0.06%
2022/02/11	2	55.90	3	56.10	56.10	-1	4,438	-0.02%
2022/02/10	2	55.40	6	55.50	55.60	-4	4,358	-0.09%
2022/02/09	1.1	55.10	1.6	55.16	55.20	-0.5	4,343	-0.01%
2022/02/08	0	0.00	8	54.95	55.20	-8	4,308	-0.19%
2022/02/07	7	54.44	3	54.83	55.10	4	4,275	0.09%
2022/01/26	0	54.25	0	0.00	54.40	0	4,189	0.00%
2022/01/25	0	0.00	7.2	54.25	54.50	-7.2	4,188	-0.17%
2022/01/24	1	54.10	1	54.20	54.40	0	4,159	0.00%
2022/01/21	6	54.12	7	54.27	54.30	-1	4,133	-0.02%
2022/01/20	5.1	54.74	1	54.70	54.70	4.1	4,094	0.10%
2022/01/19	0	0.00	1.8	54.34	54.40	-1.8	4,051	-0.04%
2022/01/18	0	54.40	92	53.90	54.50	-92	4,028	-2.28%
2022/01/17	96.1	53.31	60	53.50	53.50	36.1	3,949	0.91%
2022/01/14	62	53.13	1	52.90	53.40	61	4,013	1.52%
2022/01/13	3.1	53.73	15	53.66	53.90	-11.9	3,994	-0.30%
2022/01/12	19	53.34	110.5	53.90	53.60	-91.5	3,977	-2.30%	大賣/
2022/01/11	2.2	53.11	1	53.00	53.20	1.2	3,898	0.03%
2022/01/07	5	51.80	0	0.00	51.70	5	3,814	0.13%
2022/01/04	1	51.80	0	0.00	51.90	1	3,756	0.03%
2022/01/03	0	0.00	2	52.10	52.30	-2	3,738	-0.05%
2021/12/30	3	52.70	3.1	52.77	52.60	-0.1	3,721	0.00%
2021/12/29	0	0.00	11.1	52.20	52.50	-11.1	3,711	-0.30%
2021/12/28	0.5	52.20	14.5	52.13	52.20	-14	3,706	-0.38%
2021/12/27	0	0.00	10	51.58	51.90	-10	3,716	-0.27%
2021/12/24	21	51.32	1.3	51.23	51.20	19.7	3,706	0.53%
2021/12/23	0	0.00	7	50.97	50.90	-7	3,712	-0.19%
2021/12/22	10	50.50	5	51.04	50.70	5	3,689	0.14%
2021/12/21	0.2	50.80	0	0.00	50.80	0.2	3,642	0.00%
2021/12/20	0.1	50.50	0	0.00	50.60	0.1	3,608	0.00%
2021/12/17	1	50.50	1	50.50	50.80	0	3,575	0.00%
2021/12/16	0	0.00	3	50.83	50.60	-3	3,487	-0.09%
2021/12/15	2	50.40	0.2	50.50	50.50	1.8	3,506	0.05%
2021/12/14	3	50.53	0.1	50.70	50.50	2.9	3,531	0.08%
2021/12/13	1.2	50.82	0	0.00	50.60	1.2	3,523	0.03%
2021/12/10	3	50.47	0	0.00	50.40	3	3,512	0.09%
2021/12/09	0	0.00	0.1	50.20	50.20	-0.1	3,500	0.00%
2021/12/07	5	50.34	0	0.00	50.30	5	3,492	0.14%
2021/12/03	1.1	50.20	1	50.30	50.10	0.1	3,495	0.00%
2021/12/02	0	0.00	1	50.50	50.10	-1	3,493	-0.03%
2021/12/01	4	50.23	0	0.00	50.40	4	3,499	0.11%
2021/11/29	1.2	49.94	0.5	49.78	49.95	0.7	3,298	0.02%
2021/11/26	12	50.25	0	0.00	50.00	12	3,292	0.36%
2021/11/25	1	50.50	1	50.30	50.60	0	3,295	0.00%
2021/11/24	2.1	50.55	1	50.60	50.50	1.1	3,289	0.03%
2021/11/23	1	50.60	0	0.00	50.60	1	3,297	0.03%
2021/11/22	0.1	50.60	0	0.00	51.00	0.1	3,299	0.00%
2021/11/19	0.2	50.50	0	0.00	50.50	0.2	3,306	0.01%
2021/11/18	3.1	49.99	5	50.10	50.10	-1.9	3,273	-0.06%
2021/11/17	6	50.70	12	50.40	50.50	-6	3,221	-0.18%
2021/11/16	1	51.50	0.3	51.90	51.80	0.7	3,126	0.02%
2021/11/15	0	52.00	0.2	51.90	52.00	-0.2	3,180	-0.01%
2021/11/12	0	0.00	0.2	51.90	52.10	-0.2	3,240	-0.01%
2021/11/11	0	52.00	1.1	52.01	52.10	-1.1	3,309	-0.03%
2021/11/10	5	52.40	0	0.00	52.20	5	3,420	0.15%
2021/11/09	0.1	52.20	3	52.27	52.30	-2.9	3,467	-0.08%
2021/11/08	2.2	52.05	0.5	52.10	52.10	1.7	3,634	0.05%
2021/11/05	0	0.00	2	51.95	52.10	-2	4,046	-0.05%
2021/11/04	0	0.00	0.3	52.00	51.80	-0.3	4,187	-0.01%
2021/11/03	0.2	52.50	0	0.00	52.60	0.2	4,288	0.00%
2021/11/01	0	0.00	1	52.50	52.60	-1	4,399	-0.02%
2021/10/29	5	52.10	1	51.90	51.90	4	4,453	0.09%
2021/10/28	7	51.90	0	0.00	52.00	7	4,509	0.16%
2021/10/27	1	51.70	1	51.90	51.90	0	4,517	0.00%
2021/10/26	1	51.40	7	52.01	51.80	-6	4,543	-0.13%
2021/10/25	1	51.60	1.1	51.80	51.40	-0.1	4,542	0.00%
2021/10/22	0	0.00	14	51.58	51.80	-14	4,561	-0.31%
2021/10/21	0	0.00	0.1	50.40	50.40	-0.1	4,493	0.00%
2021/10/20	5	50.60	0	0.00	50.50	5	4,446	0.11%
2021/10/19	1	50.10	4.1	50.27	50.60	-3.1	4,489	-0.07%
2021/10/18	0	0.00	1	49.80	49.60	-1	4,473	-0.02%
2021/10/14	0	0.00	1	49.20	49.30	-1	4,493	-0.02%
2021/10/13	2	49.20	0	0.00	48.95	2	4,577	0.04%
2021/10/12	1	48.90	0	0.00	49.35	1	4,622	0.02%
2021/10/08	1	49.00	2	49.05	49.00	-1	4,683	-0.02%
2021/10/07	0.1	48.50	2.1	48.42	48.50	-2	4,726	-0.04%
2021/10/06	1	47.35	0	47.45	47.25	1	4,777	0.02%
2021/10/05	1.1	46.96	0	0.00	47.55	1.1	4,859	0.02%
2021/10/04	3	47.90	0	0.00	47.55	3	4,957	0.06%
2021/10/01	0	48.05	1	47.95	48.05	-1	5,005	-0.02%
2021/09/30	1	48.20	0	0.00	48.50	1	5,197	0.02%
2021/09/29	2	48.23	2	48.30	48.20	0	5,937	0.00%
2021/09/28	2	48.53	0	0.00	48.90	2	6,454	0.03%
2021/09/27	0	0.00	5	48.85	48.70	-5	6,662	-0.08%
2021/09/23	1	48.40	0	0.00	48.35	1	6,726	0.01%
2021/09/22	11	48.11	0	0.00	48.15	11	6,709	0.16%
2021/09/16	0	0.00	1.8	48.54	48.65	-1.8	6,655	-0.03%
2021/09/15	1	48.30	0	0.00	48.25	1	6,700	0.01%
2021/09/14	0	0.00	1	48.70	48.30	-1	6,743	-0.01%
2021/09/13	0	0.00	1	48.65	48.80	-1	6,789	-0.01%
2021/09/10	5.1	48.30	0	0.00	48.40	5.1	6,835	0.07%
2021/09/09	0	0.00	1	47.20	47.80	-1	6,945	-0.01%
2021/09/08	1.1	47.52	0	0.00	47.50	1.1	6,945	0.02%
2021/09/07	2.2	47.69	1	47.80	47.80	1.2	6,939	0.02%
2021/09/06	1.1	47.81	1.2	48.10	47.80	-0.2	6,956	0.00%
2021/09/03	10	47.90	0	0.00	48.15	10	6,950	0.14%
2021/09/02	6	47.78	0	0.00	47.70	6	6,969	0.09%
2021/09/01	4	48.05	2	48.30	48.10	2	6,957	0.03%
2021/08/31	4.1	48.00	2	48.08	48.40	2.1	6,952	0.03%
2021/08/30	0	0.00	1	48.10	48.30	-1	6,936	-0.01%
2021/08/27	0.4	47.58	1	47.40	47.65	-0.6	6,936	-0.01%
2021/08/26	0.4	47.54	1	47.35	47.50	-0.7	6,929	-0.01%
2021/08/24	2.6	47.40	0	0.00	47.65	2.6	6,947	0.04%
2021/08/23	0	0.00	0	47.28	47.20	0	6,967	0.00%
2021/08/20	1.2	46.59	0.2	46.86	46.55	1	6,993	0.01%
2021/08/19	0.1	47.21	0	47.10	47.10	0.1	7,091	0.00%
2021/08/18	3	47.12	0	0.00	47.60	3	7,026	0.04%
2021/08/17	8	47.63	1	47.65	47.60	7	6,988	0.10%
2021/08/16	23.3	47.16	0	0.00	47.40	23.3	6,916	0.34%
2021/08/13	6	47.86	0	0.00	47.90	6	6,827	0.09%
2021/08/12	24	47.86	1	47.70	48.35	23	6,804	0.34%
2021/08/11	29.5	49.25	0	0.00	48.85	29.5	6,673	0.44%
2021/08/10	2	55.15	6	55.33	55.10	-4	6,273	-0.06%
2021/08/09	1	55.40	0	0.00	55.40	1	6,181	0.02%
2021/08/06	2	55.65	25	55.80	55.60	-23	6,101	-0.38%
2021/08/05	5	55.92	2	56.10	56.20	3	6,078	0.05%
2021/08/04	0	0.00	1	55.20	55.50	-1	6,119	-0.02%
2021/08/03	6	54.68	20.1	54.98	55.10	-14.1	6,142	-0.23%
2021/08/02	6	54.42	0	0.00	54.60	6	6,079	0.10%
2021/07/30	0.2	54.80	1	54.90	54.60	-0.8	6,060	-0.01%
2021/07/29	1	54.80	0	0.00	54.60	1	6,068	0.02%
2021/07/28	10	54.28	1	54.10	54.60	9	6,082	0.15%
2021/07/27	1	54.70	0	0.00	54.80	1	6,126	0.02%
2021/07/26	0	0.00	1	55.00	54.80	-1	6,156	-0.02%
2021/07/23	0	0.00	1	55.00	55.00	-1	6,184	-0.02%
2021/07/22	2	54.50	2.1	54.50	54.60	-0.1	6,164	0.00%
2021/07/21	2	54.50	1	54.60	54.60	1	6,136	0.02%
2021/07/20	2	54.65	0	0.00	54.80	2	6,137	0.03%
2021/07/19	0	0.00	6	54.97	55.20	-6	6,115	-0.10%
2021/07/16	2	54.40	1	54.20	54.40	1	6,090	0.02%
2021/07/15	2	54.00	0	0.00	54.10	2	6,054	0.03%
2021/07/14	2.2	53.57	1	53.70	54.10	1.2	5,979	0.02%
2021/07/13	8	54.45	3	54.00	54.20	5	5,909	0.08%
2021/07/12	5	55.04	0.1	55.65	55.00	4.9	5,810	0.08%
2021/07/09	23	55.44	0	0.00	55.40	23	5,715	0.40%
2021/07/08	1	55.81	2	56.55	56.40	-1	5,625	-0.02%
2021/07/07	35.1	56.24	5	55.86	55.80	30.1	5,586	0.54%
2021/07/06	106.3	57.73	55.5	59.22	57.00	50.8	5,419	0.94%	大買/
2021/07/05	56.4	57.70	7.7	57.70	57.70	48.7	4,804	1.01%
2021/07/02	5	52.38	7	53.44	52.50	-2	4,266	-0.05%
2021/07/01	1	51.00	1	51.70	51.10	0	4,058	0.00%
2021/06/30	0	51.00	1	51.30	51.10	-1	4,050	-0.02%
2021/06/29	0	50.50	0	0.00	50.70	0	4,031	0.00%
2021/06/28	0	50.40	0.2	50.40	50.40	-0.2	4,085	0.00%
2021/06/25	1	50.20	0	0.00	50.20	1	4,092	0.03%
2021/06/24	1.5	50.30	0	0.00	50.40	1.5	4,122	0.04%
2021/06/23	3	50.20	1	50.20	50.40	2	4,105	0.05%
2021/06/22	0	50.80	3	50.90	50.50	-3	4,089	-0.07%
2021/06/21	7	49.94	5	49.74	50.20	2	4,041	0.05%
2021/06/18	9.2	50.34	1	51.30	50.00	8.2	3,990	0.20%
2021/06/17	0.1	51.00	0	50.80	51.10	0	3,881	0.00%
2021/06/15	1	50.61	1	51.00	50.70	0	3,979	0.00%
2021/06/11	0	50.80	0	0.00	50.80	0	4,037	0.00%
2021/06/10	1	50.40	0	0.00	50.40	1	4,074	0.03%
2021/06/09	2	50.35	1	50.30	50.40	1	4,105	0.03%
2021/06/08	0	50.60	0	0.00	50.80	0	4,104	0.00%
2021/06/04	1	50.90	0	0.00	51.30	1	4,082	0.02%
2021/06/03	0	0.00	41	50.90	51.30	-41	4,097	-1.00%
2021/06/02	1	51.10	0	0.00	51.80	1	4,113	0.02%
2021/05/31	0.1	51.70	6	51.65	51.90	-5.9	4,146	-0.14%
2021/05/28	10	51.10	0	51.50	51.60	10	4,161	0.24%
2021/05/27	5	50.10	2	51.00	51.90	3	4,198	0.07%
2021/05/26	5	50.30	2	50.55	50.70	3	4,136	0.07%
2021/05/25	0	0.00	2	49.80	50.00	-2	4,141	-0.05%
2021/05/21	4	49.15	0	0.00	49.45	4	4,222	0.09%
2021/05/20	3	49.40	0	0.00	49.40	3	4,210	0.07%
2021/05/19	0	0.00	4.4	50.05	50.00	-4.4	4,196	-0.10%
2021/05/18	0	0.00	0.2	48.95	49.20	-0.2	4,190	-0.01%
2021/05/14	2	48.20	2	48.00	48.35	0	4,164	0.00%
2021/05/13	1	46.17	0	0.00	47.35	1	4,140	0.02%
2021/05/12	21	47.72	2	46.93	47.50	19	4,096	0.46%
2021/05/11	4	49.85	1.3	49.63	49.20	2.7	4,026	0.07%
2021/05/10	0	0.00	4	51.20	51.20	-4	3,950	-0.10%
2021/05/07	0	0.00	2	50.55	50.90	-2	4,013	-0.05%
2021/05/06	2	49.85	1.1	50.45	50.00	0.9	4,029	0.02%
2021/05/05	20	50.20	6.7	50.37	50.00	13.3	4,033	0.33%
2021/05/04	1	50.20	5	49.84	49.65	-4	4,141	-0.10%
2021/05/03	4	50.60	39	50.80	50.30	-35	4,201	-0.83%
2021/04/29	15	51.65	4.4	51.88	51.50	10.6	4,184	0.25%
2021/04/28	1	51.30	1	51.29	51.60	0	4,174	0.00%
2021/04/27	2.3	50.08	1	50.00	50.20	1.3	4,191	0.03%
2021/04/26	2.2	49.77	2.5	50.02	49.95	-0.3	4,197	-0.01%
2021/04/23	1	49.35	1	49.45	49.50	0	4,191	0.00%
2021/04/22	0	0.00	1	49.85	49.50	-1	4,235	-0.02%
2021/04/21	10	48.98	3	49.15	49.00	7	4,213	0.17%
2021/04/20	2	48.18	0	0.00	48.55	2	4,224	0.05%
2021/04/19	1.4	47.80	0	0.00	48.25	1.4	4,271	0.03%
2021/04/16	4	47.50	1	47.75	47.80	3	4,303	0.07%
2021/04/15	0.4	47.30	0.3	47.35	47.55	0.2	4,347	0.00%
2021/04/14	20	47.05	0	0.00	47.35	20	4,401	0.45%
2021/04/13	0	0.00	1	47.50	47.35	-1	4,410	-0.02%
2021/04/09	63.1	47.26	58.7	47.34	46.95	4.3	4,361	0.10%
2021/04/08	2	49.38	3.4	49.51	49.50	-1.4	4,206	-0.03%
2021/04/07	3	49.60	1	49.50	49.60	2	4,227	0.05%
2021/04/06	0	49.45	5	49.80	49.55	-5	4,215	-0.12%
2021/04/01	10.3	49.00	13	48.75	48.80	-2.8	4,201	-0.07%
2021/03/31	0	48.50	2	48.70	48.80	-2	4,187	-0.05%
2021/03/30	0	0.00	1.1	48.39	48.75	-1.1	4,141	-0.03%
2021/03/29	0.2	48.35	4.9	48.15	48.25	-4.7	4,161	-0.11%
2021/03/26	0.1	48.20	1	48.05	47.95	-0.9	4,136	-0.02%
2021/03/25	16	47.55	0	0.00	48.15	16	4,134	0.39%
2021/03/24	1.1	47.68	0	0.00	47.80	1.1	4,144	0.03%
2021/03/23	3	47.62	0	47.50	47.85	3	4,144	0.07%
2021/03/22	1	47.25	0	0.00	47.65	1	4,171	0.02%
2021/03/19	2.4	47.55	1	47.60	47.65	1.4	4,178	0.03%
2021/03/18	1	47.95	0	47.75	47.95	1	4,119	0.02%
2021/03/17	0	0.00	4.9	47.37	47.25	-4.9	4,149	-0.12%
2021/03/16	2	47.13	2	47.02	47.15	0	4,130	0.00%
2021/03/15	5.5	46.49	5	46.38	46.60	0.5	4,179	0.01%
2021/03/12	0	0.00	5	45.70	45.70	-5	4,183	-0.12%
2021/03/11	0.2	45.45	2	45.65	45.55	-1.8	4,250	-0.04%
2021/03/10	1	45.15	0	0.00	45.35	1	4,328	0.02%
2021/03/09	3	44.80	0	45.00	45.00	3	4,402	0.07%
2021/03/08	1	45.10	0	44.90	44.90	1	4,530	0.02%
2021/03/05	1	45.15	30	45.12	45.25	-29	4,703	-0.62%
2021/03/04	2	45.15	0	46.00	45.45	2	5,108	0.04%
2021/03/03	3.2	45.70	0	0.00	46.00	3.2	5,155	0.06%
2021/03/02	0	0.00	1	46.15	45.90	-1	5,204	-0.02%
2021/02/26	1	45.35	2	45.50	45.35	-1	5,188	-0.02%
2021/02/25	0.6	45.21	1	45.40	45.50	-0.4	5,131	-0.01%
2021/02/24	0	0.00	31	44.97	45.05	-31	5,126	-0.60%
2021/02/23	0.2	44.90	6	45.13	45.05	-5.8	5,111	-0.11%
2021/02/22	2	44.45	5	44.46	44.45	-3	5,069	-0.06%
2021/02/18	2	44.90	0	0.00	44.45	2	5,068	0.04%
2021/02/17	0.6	44.20	0	0.00	44.20	0.6	5,060	0.01%
2021/02/04	0	0.00	2	43.65	43.70	-2	5,027	-0.04%
2021/02/02	0	0.00	1	43.70	43.70	-1	5,071	-0.02%
2021/02/01	1	42.85	2	43.05	43.10	-1	5,056	-0.02%
2021/01/29	4	43.21	0	0.00	43.00	4	5,036	0.08%
2021/01/28	2	43.85	0	0.00	44.10	2	4,965	0.04%
2021/01/27	0.1	44.30	1.1	44.94	44.60	-1	4,929	-0.02%
2021/01/26	8	45.38	3.1	45.07	44.70	5	4,896	0.10%
2021/01/25	0	0.00	11.9	44.83	45.60	-11.9	4,766	-0.25%
2021/01/21	0	0.00	3.2	43.25	42.90	-3.2	4,659	-0.07%
2021/01/20	3.1	42.93	0	43.30	42.80	3.1	4,669	0.07%
2021/01/19	1	43.25	0	43.65	43.30	1	4,594	0.02%
2021/01/18	1	43.30	0	43.25	43.45	1	4,567	0.02%
2021/01/15	0.1	43.60	1	43.75	43.50	-1	4,542	-0.02%
2021/01/14	1	43.65	0	0.00	43.60	1	4,584	0.02%
2021/01/13	2	43.70	0	0.00	43.60	2	4,567	0.04%
2021/01/12	0	0.00	1	44.43	43.65	-1	4,539	-0.02%
2021/01/11	0.2	43.42	0.8	43.35	43.85	-0.6	4,468	-0.01%
2021/01/07	1	43.55	0	43.08	43.30	1	4,364	0.02%
2021/01/06	1	42.70	0	0.00	42.75	1	4,307	0.02%
2021/01/05	0	0.00	7	42.75	42.90	-7	4,262	-0.16%
2021/01/04	2	42.90	0	42.60	42.80	2	4,250	0.05%
2020/12/30	3	42.70	0	0.00	42.85	3	4,225	0.07%
2020/12/28	0	0.00	1	42.80	42.75	-1	4,203	-0.02%
2020/12/25	0	0.00	1	42.45	42.55	-1	4,195	-0.02%
2020/12/24	0	42.15	1	42.30	42.30	-1	4,177	-0.02%
2020/12/22	1.1	42.01	10	42.20	42.00	-8.9	4,268	-0.21%
2020/12/21	0	0.00	3	42.15	42.45	-3	4,374	-0.07%
2020/12/17	15	42.60	1	42.40	42.30	14	4,440	0.32%
2020/12/16	11	42.60	20	42.35	42.80	-9	4,477	-0.20%
2020/12/15	6	42.00	4	42.14	42.05	2	4,452	0.04%
2020/12/14	1	42.45	33	42.50	42.45	-32	4,436	-0.72%
2020/12/11	16	42.26	0	0.00	42.40	16	4,415	0.36%
2020/12/10	8	42.27	2	42.05	42.20	6	4,401	0.14%
2020/12/09	2	42.25	0	0.00	42.15	2	4,362	0.05%
2020/12/08	0	0.00	1	41.85	42.05	-1	4,289	-0.02%
2020/12/07	0	0.00	5	41.60	41.90	-5	4,231	-0.12%
2020/12/04	30	41.45	11.3	41.52	41.75	18.7	4,172	0.45%
2020/12/03	23	41.20	74.3	41.33	41.30	-51.3	4,112	-1.25%
2020/12/02	2	41.50	0	0.00	41.60	2	4,056	0.05%
2020/12/01	6	42.01	30	42.65	41.80	-24	3,975	-0.60%
2020/11/30	1	42.55	6.7	41.78	42.65	-5.7	3,794	-0.15%
2020/11/27	0	0.00	7	40.54	40.65	-7	3,365	-0.21%
2020/11/26	10	40.50	0	0.00	40.35	10	3,292	0.30%
2020/11/25	0	0.00	68.5	39.97	40.00	-68.5	3,288	-2.08%
2020/11/23	10	40.18	0.1	40.15	40.15	9.9	3,224	0.31%
2020/11/20	4.1	40.08	0	0.00	40.05	4.1	3,209	0.13%
2020/11/18	8	40.40	0	0.00	40.50	8	3,207	0.25%
2020/11/17	20	40.41	0	0.00	40.35	20	3,212	0.62%
2020/11/16	10	40.20	2	40.30	40.30	8	3,259	0.25%
2020/11/13	1	40.10	0	0.00	40.05	1	3,297	0.03%
2020/11/12	0	0.00	3	40.27	40.30	-3	3,289	-0.09%
2020/11/11	3.1	40.15	5	40.18	40.25	-1.9	3,291	-0.06%
2020/11/10	0	0.00	2	40.03	40.00	-2	3,268	-0.06%
2020/11/09	0	0.00	3	39.65	39.80	-3	3,261	-0.09%
2020/11/05	6	39.19	0	0.00	39.25	6	3,322	0.18%
2020/11/04	2	39.20	0	0.00	39.20	2	3,337	0.06%
2020/10/30	3	38.87	0	0.00	38.80	3	3,430	0.09%
2020/10/23	2	39.20	0	0.00	39.20	2	3,879	0.05%
2020/10/22	0	0.00	1	39.40	39.45	-1	4,000	-0.02%
2020/10/19	0	0.00	1	39.40	39.05	-1	4,211	-0.02%
2020/10/15	4	39.33	1	39.35	39.30	3	4,416	0.07%
2020/09/25	8	37.95	50	37.76	37.95	-42	5,089	-0.83%
2020/09/24	4	37.96	0	0.00	37.75	4	5,022	0.08%
2020/09/23	7	38.05	1	38.50	38.55	6	4,941	0.12%
2020/09/22	56	38.75	0	0.00	38.75	56	4,864	1.15%
2020/09/21	1	39.60	0	0.00	39.15	1	4,844	0.02%
2020/09/18	0	0.00	2	39.55	39.80	-2	4,845	-0.04%
2020/09/17	0.1	39.80	0	0.00	39.80	0.1	4,823	0.00%
2020/09/16	0.1	39.90	1	40.00	39.90	-0.9	4,833	-0.02%
2020/09/14	0	0.00	1	40.10	39.95	-1	4,906	-0.02%
2020/09/09	1	40.30	0	0.00	40.30	1	4,927	0.02%
2020/09/07	2	40.10	0	0.00	40.10	2	4,969	0.04%
2020/09/04	5	40.00	0	0.00	40.40	5	4,988	0.10%
2020/09/03	1.1	40.45	0	0.00	40.45	1.1	4,938	0.02%
2020/09/01	1	40.85	1	40.45	40.35	0	5,006	0.00%
2020/08/31	5	41.45	1	41.60	41.10	4	5,000	0.08%
2020/08/27	0	0.00	1	41.45	41.50	-1	4,963	-0.02%
2020/08/26	0	0.00	2	41.23	41.55	-2	4,959	-0.04%
2020/08/25	3	41.42	6	41.49	41.50	-3	4,974	-0.06%
2020/08/24	1	41.00	4	40.64	41.00	-3	5,052	-0.06%
2020/08/21	0	0.00	1	40.30	40.30	-1	5,056	-0.02%
2020/08/20	2	40.75	1	41.00	40.10	1	5,022	0.02%
2020/08/19	5	41.20	30	41.21	41.00	-25	4,971	-0.50%
2020/08/18	0	0.00	2	40.50	40.55	-2	4,897	-0.04%
2020/08/17	0	0.00	1	40.75	40.70	-1	4,913	-0.02%
2020/08/14	0	0.00	5	40.45	40.55	-5	4,894	-0.10%
2020/08/13	1	40.40	0	0.00	40.50	1	4,885	0.02%
2020/08/12	5	40.41	0	0.00	40.60	5	4,865	0.10%
2020/08/11	9	40.33	36	40.36	40.35	-27	4,835	-0.56%
2020/08/10	2	39.95	0	0.00	40.00	2	4,798	0.04%
2020/08/07	2	39.98	0	0.00	39.95	2	4,815	0.04%
2020/08/06	2	40.20	3	40.22	40.25	-1	4,828	-0.02%
2020/08/05	3	40.15	2	40.25	40.25	1	4,817	0.02%
2020/08/04	6	40.13	1	40.25	40.15	5	4,783	0.10%
2020/08/03	22	39.68	0	0.00	39.50	22	4,718	0.47%
2020/07/31	40	39.84	0	0.00	39.90	40	4,649	0.86%
2020/07/30	1	43.50	1	43.35	43.50	0	4,432	0.00%
2020/07/29	35.3	43.27	74	43.77	43.60	-38.7	4,338	-0.89%
2020/07/28	2.1	43.73	36	43.50	43.60	-33.9	4,249	-0.80%
2020/07/27	10	43.80	4	43.99	44.25	6	4,148	0.14%
2020/07/24	2	44.45	1	44.15	44.50	1	4,044	0.02%
2020/07/23	0	0.00	1	44.30	44.50	-1	3,914	-0.03%
2020/07/22	0	0.00	11	44.25	44.50	-11	3,816	-0.29%
2020/07/21	1	43.90	1	43.80	44.15	0	3,705	0.00%
2020/07/20	21	43.55	1	43.55	43.80	20	3,620	0.55%
2020/07/17	4	43.41	6	43.33	43.25	-2	3,515	-0.06%
2020/07/16	0	0.00	3	42.27	42.30	-3	3,368	-0.09%
2020/07/15	25	41.95	0	0.00	42.00	25	3,298	0.76%
2020/07/10	0	0.00	3	41.40	41.45	-3	3,202	-0.09%
2020/07/08	0	0.00	4	41.05	41.15	-4	3,131	-0.13%
2020/07/07	0	0.00	3	41.05	41.15	-3	3,088	-0.10%
2020/07/06	0	0.00	11	41.01	41.15	-11	3,055	-0.36%
2020/07/03	0	0.00	12	40.68	40.80	-12	3,017	-0.40%
2020/07/02	5	39.80	2	40.38	40.55	3	2,996	0.10%
2020/07/01	5	39.75	1	39.65	39.85	4	2,986	0.13%
2020/06/30	2	39.38	0	0.00	39.25	2	2,976	0.07%
2020/06/29	1	39.10	0	0.00	39.10	1	2,968	0.03%
2020/06/24	0.2	39.45	0	0.00	39.45	0.2	2,928	0.01%
2020/06/17	12	39.10	0	0.00	39.00	12	2,909	0.41%
2020/06/16	1	38.95	0	0.00	39.00	1	3,001	0.03%
2020/06/15	1	39.20	0	0.00	38.80	1	3,126	0.03%
2020/06/12	1	39.35	0.3	39.30	39.30	0.7	3,166	0.02%
2020/06/11	1	40.05	1	40.00	39.95	0	3,240	0.00%
2020/06/10	0	0.00	2	40.55	40.65	-2	3,264	-0.06%
2020/06/09	0	0.00	1	40.55	40.45	-1	3,367	-0.03%
2020/06/08	1	40.30	3	40.47	40.60	-2	3,462	-0.06%
2020/06/03	0	0.00	1	40.30	40.25	-1	3,489	-0.03%
2020/06/02	0	0.00	3	39.78	39.80	-3	3,487	-0.09%
2020/06/01	1	39.50	2	39.68	39.50	-1	3,488	-0.03%
2020/05/29	1	39.10	0	0.00	39.25	1	3,484	0.03%
2020/05/25	0	0.00	1	38.95	38.90	-1	3,521	-0.03%
2020/05/20	0	0.00	2	39.10	38.95	-2	3,564	-0.06%
2020/05/13	1	39.70	0	0.00	39.25	1	3,587	0.03%
2020/05/11	8	38.85	1	38.95	38.80	7	3,601	0.19%
2020/05/07	1	38.20	1	38.70	38.20	0	3,595	0.00%
2020/05/06	1	37.80	0	0.00	38.00	1	3,597	0.03%
2020/05/05	1	38.05	0	0.00	38.10	1	3,603	0.03%
2020/05/04	1	38.05	0	0.00	38.00	1	3,603	0.03%
2020/04/30	0	0.00	30	38.90	38.95	-30	3,602	-0.83%
2020/04/29	3	38.10	45	38.57	38.65	-42	3,619	-1.16%
2020/04/23	0	0.00	3	37.25	37.50	-3	3,754	-0.08%
2020/04/20	1	37.80	0	0.00	37.95	1	3,743	0.03%
2020/04/15	1	37.60	0	0.00	37.45	1	3,713	0.03%
2020/04/10	9	36.52	0	0.00	36.80	9	3,776	0.24%
2020/04/08	1	36.30	0	0.00	36.35	1	3,780	0.03%
2020/04/07	2	36.20	0	0.00	36.05	2	3,770	0.05%
2020/03/27	0	0.00	1	35.90	35.35	-1	3,661	-0.03%
2020/03/26	0	0.00	1	34.75	35.80	-1	3,664	-0.03%
2020/03/25	1	34.70	0	0.00	34.65	1	3,681	0.03%
2020/03/24	0.1	33.50	0	0.00	33.50	0.1	3,656	0.00%
2020/03/23	1.1	32.70	0	0.00	31.65	1.1	3,641	0.03%
2020/03/20	0	0.00	1	32.90	33.25	-1	3,645	-0.03%
2020/03/19	1	31.50	0	0.00	31.45	1	3,558	0.03%
2020/03/17	3	35.30	0	0.00	35.10	3	3,354	0.09%
2020/03/13	1	37.60	0	0.00	37.60	1	3,164	0.03%
2020/03/12	5	37.73	0	0.00	37.40	5	3,026	0.17%
2020/03/06	2	38.70	0	0.00	39.05	2	2,824	0.07%
2020/02/24	0	0.00	1	39.00	39.00	-1	2,929	-0.03%
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%
2020/02/19	0	0.00	11	39.20	39.10	-11	2,928	-0.38%
2020/02/17	1	38.75	0	0.00	38.75	1	2,998	0.03%
2020/02/14	6	39.08	0	0.00	39.00	6	3,203	0.19%
2020/02/11	0	38.50	0	0.00	38.55	0	3,224	0.00%
2020/02/10	0	0.00	1	38.10	38.25	-1	3,223	-0.03%
2020/02/04	0	0.00	2	38.10	38.20	-2	3,325	-0.06%
2020/01/30	0	0.00	5	38.10	37.95	-5	3,303	-0.15%
2020/01/20	0	0.00	7	39.05	39.00	-7	3,223	-0.22%
2020/01/16	1	39.00	13	39.05	39.05	-12	3,316	-0.36%
2020/01/14	0	0.00	1	38.80	38.80	-1	3,388	-0.03%
2020/01/13	0	0.00	2	38.25	38.55	-2	3,448	-0.06%
2020/01/08	1	38.10	0	0.00	38.00	1	3,499	0.03%
2020/01/02	0	0.00	1	39.05	38.95	-1	3,661	-0.03%
2019/12/20	0	0.00	5	39.00	39.10	-5	3,783	-0.13%
2019/12/19	10	38.85	0	0.00	39.00	10	3,724	0.27%
2019/12/18	0	0.00	11	39.01	39.05	-11	3,732	-0.29%
2019/12/10	0	0.00	1	38.30	38.30	-1	3,639	-0.03%
2019/12/02	0	0.00	1	37.95	37.85	-1	3,601	-0.03%
2019/11/29	1	37.75	0	0.00	37.95	1	3,597	0.03%
2019/11/14	101	38.51	1	38.25	38.50	100	3,474	2.88%	大買/
2019/11/13	41	39.68	144	39.32	39.00	-103	3,496	-2.95%	大賣/鉅額交易
2019/11/11	3	38.05	1	38.35	38.30	2	3,323	0.06%
2019/11/08	21	38.15	0	0.00	38.05	21	3,291	0.64%
2019/11/07	0	0.00	1	38.55	38.35	-1	3,328	-0.03%
2019/11/06	1	38.45	1	38.50	38.45	0	3,310	0.00%
2019/11/05	1	38.50	14	38.50	38.45	-13	3,330	-0.39%
2019/10/31	0	0.00	3	38.48	38.60	-3	3,352	-0.09%
2019/10/30	0	0.00	5	38.27	38.40	-5	3,311	-0.15%
2019/10/29	1	38.00	0	0.00	38.10	1	3,274	0.03%
2019/10/25	0	0.00	1	37.90	38.20	-1	3,219	-0.03%
2019/10/24	0	0.00	1	38.10	37.90	-1	3,173	-0.03%
2019/10/23	0	0.00	3	37.93	37.95	-3	3,118	-0.10%
2019/10/21	2	37.10	0	0.00	37.25	2	3,045	0.07%
2019/10/18	21	37.19	0	0.00	37.05	21	2,983	0.70%
2019/10/17	0	0.00	1	37.60	37.65	-1	2,921	-0.03%
2019/10/16	1	37.15	0	0.00	37.35	1	2,896	0.03%
2019/10/14	2.1	36.88	0	0.00	37.00	2.1	2,843	0.07%
2019/10/09	12	36.99	0	0.00	36.75	12	2,781	0.43%
2019/10/08	4	37.40	0	0.00	37.50	4	2,706	0.15%
2019/10/07	16	37.80	0	0.00	37.90	16	2,643	0.61%
2019/10/04	7	38.04	0	0.00	38.30	7	2,580	0.27%
2019/10/03	3.2	38.07	0	0.00	38.25	3.2	2,558	0.13%
2019/09/26	11	38.50	0	0.00	38.35	11	2,538	0.43%
2019/09/25	10	38.50	0	0.00	38.65	10	2,520	0.40%
2019/09/24	1	39.00	0	0.00	39.05	1	2,463	0.04%
2019/09/17	0	0.00	4	39.85	40.00	-4	2,475	-0.16%
2019/09/05	0	0.00	1	39.20	39.35	-1	2,540	-0.04%
2019/09/04	0	0.00	3	38.95	39.05	-3	2,552	-0.12%
2019/08/28	2	38.60	0	0.00	38.70	2	2,594	0.08%
2019/08/22	0	0.00	1	38.55	38.40	-1	2,589	-0.04%
2019/08/21	1	38.05	0	0.00	38.20	1	2,698	0.04%
2019/08/20	0	0.00	2	38.10	38.30	-2	2,684	-0.07%
2019/08/19	1	40.25	0	0.00	40.20	1	2,599	0.04%
2019/08/16	1	40.00	0	0.00	40.15	1	2,539	0.04%
2019/08/15	1	39.80	0	0.00	39.75	1	2,473	0.04%
2019/08/05	0	0.00	1	40.10	40.25	-1	2,346	-0.04%
2019/07/30	0	0.00	1	41.50	41.50	-1	2,463	-0.04%
2019/07/24	0	0.00	5	41.40	41.15	-5	2,587	-0.19%
2019/07/22	0	0.00	4	41.50	41.30	-4	2,563	-0.16%
2019/07/17	0	0.00	10	41.30	41.30	-10	2,573	-0.39%
2019/07/10	0	0.00	2	41.05	41.25	-2	2,547	-0.08%
2019/07/03	0	0.00	39	40.80	40.90	-39	2,576	-1.51%
2019/07/02	1	40.50	0	0.00	40.70	1	2,599	0.04%
2019/06/26	0	0.00	17	40.45	40.40	-17	2,588	-0.66%
2019/06/12	1	39.70	0	0.00	39.35	1	2,561	0.04%
2019/06/04	1	38.80	0	0.00	38.80	1	2,559	0.04%
2019/05/30	0	0.00	10	38.75	38.60	-10	2,621	-0.38%
2019/05/29	1	38.75	0	0.00	38.70	1	2,673	0.04%
2019/05/23	3	38.80	0	0.00	38.50	3	2,633	0.11%
2019/05/20	3	38.90	0	0.00	39.15	3	2,629	0.11%
2019/05/17	3	38.90	0	0.00	38.80	3	2,616	0.11%
2019/05/16	1	38.80	0	0.00	38.80	1	2,620	0.04%
2019/05/14	11	39.08	0	0.00	39.30	11	2,622	0.42%
2019/05/10	0	0.00	30	39.82	39.90	-30	2,599	-1.15%
2019/05/09	6	40.10	15	40.03	40.15	-9	2,540	-0.35%
2019/05/08	4	40.11	0	0.00	40.30	4	2,476	0.16%
2019/05/07	2	40.55	4	40.45	40.45	-2	2,441	-0.08%
2019/05/06	10	40.47	1	40.75	40.70	9	2,413	0.37%
2019/05/03	2	41.45	30	41.45	41.55	-28	2,358	-1.19%
2019/05/02	5	41.38	0	0.00	41.35	5	2,357	0.21%
2019/04/30	4	40.88	0	0.00	40.75	4	2,306	0.17%
2019/04/29	3	40.60	1	40.60	40.90	2	2,293	0.09%
2019/04/25	1	40.40	0	0.00	40.30	1	2,305	0.04%
2019/04/19	0	0.00	0.8	40.20	40.40	-0.8	2,333	-0.04%
2019/04/15	1	40.60	0	0.00	40.45	1	2,421	0.04%
2019/04/12	0	0.00	6	40.15	40.50	-6	2,449	-0.24%
2019/04/10	0	0.00	5	40.60	40.55	-5	2,462	-0.20%
2019/04/03	0	0.00	2	40.45	40.60	-2	2,408	-0.08%
2019/04/01	2	40.50	0	0.00	40.70	2	2,412	0.08%
2019/03/25	2	39.80	0	0.00	39.90	2	2,486	0.08%
2019/03/22	0	0.00	1	39.85	39.90	-1	2,509	-0.04%
2019/03/19	0	0.00	0.1	39.75	39.95	-0.1	2,504	0.00%
2019/03/18	0	0.00	1	39.75	39.85	-1	2,499	-0.04%
2019/03/14	7	39.11	0	0.00	39.20	7	2,461	0.28%
2019/02/22	0	0.00	4	39.18	39.45	-4	2,432	-0.16%
2019/02/20	3	38.73	0	0.00	38.90	3	2,422	0.12%
2019/02/12	0.1	38.50	0	0.00	38.60	0.1	2,553	0.00%
2019/01/25	0	0.00	2	38.50	38.75	-2	2,624	-0.08%
2019/01/21	0.8	38.15	0	0.00	38.15	0.8	2,711	0.03%
2019/01/14	0.6	38.00	0	0.00	38.05	0.6	2,835	0.02%
2019/01/09	0	0.00	4	37.85	37.90	-4	2,848	-0.14%
2019/01/07	2	37.20	10	37.40	37.40	-8	2,866	-0.28%
2019/01/04	0	0.00	2	36.90	36.95	-2	2,940	-0.07%
2019/01/02	0.2	37.00	0	0.00	37.00	0.2	3,190	0.00%
2018/12/28	10	36.95	0	0.00	36.95	10	3,276	0.31%
2018/12/27	2	36.95	0	0.00	36.70	2	3,306	0.06%
2018/12/26	1	36.70	0	0.00	36.75	1	3,367	0.03%
2018/12/25	0.6	36.75	0	0.00	36.75	0.6	3,449	0.02%
2018/12/18	0	0.00	5	36.05	36.00	-5	3,620	-0.14%
2018/12/05	11	36.91	1	36.95	36.85	10	3,847	0.26%
2018/12/04	3	37.35	0	0.00	37.30	3	3,912	0.08%
2018/12/03	5	37.75	0.8	37.70	37.70	4.2	3,887	0.11%
2018/11/30	1	37.45	0	0.00	37.50	1	3,875	0.03%
2018/11/22	0	0.00	2	36.78	36.75	-2	3,924	-0.05%
2018/11/21	1	36.80	0	0.00	36.65	1	3,991	0.03%
2018/11/20	0	0.00	1	37.15	36.55	-1	4,037	-0.02%
2018/11/19	1	37.30	0	0.00	37.30	1	4,049	0.02%
2018/11/16	0	0.00	1	37.05	37.05	-1	4,079	-0.02%
2018/11/15	2	36.70	1	37.00	36.95	1	4,110	0.02%
2018/11/12	2	35.60	0	0.00	35.70	2	4,136	0.05%
2018/11/09	4	35.95	1	36.00	35.80	3	4,190	0.07%
2018/10/30	1	35.95	0	0.00	35.70	1	4,287	0.02%
2018/10/29	1	35.75	0	0.00	35.60	1	4,332	0.02%
2018/10/25	2	35.85	0	0.00	35.80	2	4,490	0.04%
2018/10/11	5.3	37.15	0	0.00	37.75	5.3	4,671	0.11%
2018/10/09	0.1	38.80	0	0.00	38.50	0.1	4,444	0.00%
2018/10/08	1	38.75	0	0.00	38.70	1	4,453	0.02%
2018/10/04	2	38.85	0	0.00	38.85	2	4,357	0.05%
2018/10/03	1	38.95	0	0.00	39.10	1	4,315	0.02%
2018/10/02	6	40.05	0	0.00	39.75	6	4,298	0.14%
2018/10/01	0	0.00	1	41.30	40.95	-1	4,278	-0.02%
2018/09/19	0	0.00	1	37.80	37.90	-1	4,310	-0.02%
2018/09/18	3	37.72	1	37.80	37.55	2	4,367	0.05%
2018/09/14	4	37.70	1	37.85	37.75	3	4,509	0.07%
2018/09/13	0	0.00	2	37.45	37.50	-2	4,548	-0.04%
2018/09/12	2	37.23	0	0.00	37.20	2	4,585	0.04%
2018/09/11	0	0.00	1	37.50	37.70	-1	4,623	-0.02%
2018/09/10	1	37.60	0	0.00	37.30	1	4,705	0.02%
2018/09/07	1	37.85	0	0.00	37.65	1	4,725	0.02%
2018/09/06	2	38.40	0	0.00	38.25	2	4,714	0.04%
2018/09/04	1	38.65	2	38.85	38.90	-1	4,662	-0.02%
2018/09/03	2	38.55	2	38.73	38.75	0	4,697	0.00%
2018/08/31	5	38.70	1	38.75	38.90	4	4,706	0.08%
2018/08/29	27	39.16	0	0.00	39.30	27	4,727	0.57%
2018/08/17	1	38.85	0	0.00	38.80	1	4,962	0.02%
2018/08/16	3	39.00	3	38.95	39.15	0	4,929	0.00%
2018/08/08	3	40.80	0	0.00	40.90	3	5,104	0.06%
2018/08/02	5	41.20	0	0.00	41.30	5	5,210	0.10%
2018/07/31	0	0.00	20	42.10	42.45	-20	5,295	-0.38%
2018/07/26	10	41.50	3	41.10	41.50	7	5,410	0.13%
2018/07/25	10	41.30	0	0.00	41.10	10	5,388	0.19%
2018/07/20	1	44.05	1	44.25	44.25	0	5,257	0.00%
2018/07/18	0	0.00	30	44.30	44.25	-30	5,267	-0.57%
2018/07/10	0.2	43.00	2	43.40	43.20	-1.9	5,068	-0.04%
2018/06/28	10	43.30	0	0.00	43.20	10	4,945	0.20%
2018/06/27	0.1	43.10	0	0.00	43.20	0.1	4,950	0.00%
2018/06/26	10	43.40	2	43.35	43.90	8	4,874	0.16%
2018/06/25	2	43.23	0	0.00	42.95	2	4,740	0.04%
2018/06/22	10	43.75	0	0.00	43.85	10	4,705	0.21%
2018/06/20	11	43.00	0	0.00	43.55	11	4,627	0.24%
2018/06/19	0	0.00	4.1	43.68	43.90	-4.1	4,550	-0.09%
2018/06/15	15	43.00	0	0.00	43.00	15	4,421	0.34%
2018/06/13	0	0.00	1	43.80	43.85	-1	4,308	-0.02%
2018/06/12	10	43.80	0	0.00	43.80	10	4,366	0.23%
2018/06/08	53	43.69	0	0.00	43.55	53	4,333	1.22%
2018/06/05	0	0.00	1	44.00	43.95	-1	4,271	-0.02%
2018/05/30	0.1	42.80	2	42.95	42.80	-2	3,947	-0.05%
2018/05/25	0	0.00	2	42.90	43.00	-2	4,068	-0.05%
2018/05/23	0	0.00	1	42.75	42.60	-1	4,129	-0.02%
2018/05/22	1	42.90	1	42.80	42.80	0	4,110	0.00%
2018/05/21	0	0.00	1	42.70	42.80	-1	4,195	-0.02%
2018/05/16	0	0.00	1	42.10	42.50	-1	4,500	-0.02%
2018/05/11	0	0.00	10	41.43	41.50	-10	4,647	-0.22%
2018/05/10	0	0.00	3	41.40	41.45	-3	4,747	-0.06%
2018/05/09	0	0.00	2	41.20	41.30	-2	4,706	-0.04%
2018/05/07	24	40.80	24	40.72	40.45	0	4,653	0.00%
2018/05/04	0	0.00	2	40.90	40.75	-2	4,581	-0.04%
2018/04/27	0	0.00	1	39.45	39.70	-1	4,424	-0.02%
2018/04/25	15	38.85	0	0.00	38.80	15	4,458	0.34%
2018/04/24	10	39.22	1	39.55	39.60	9	4,404	0.20%
2018/04/20	13	39.70	0	0.00	40.00	13	4,411	0.29%
2018/04/19	0	0.00	3	40.02	40.05	-3	4,409	-0.07%
2018/04/18	0	0.00	2	39.45	39.50	-2	4,335	-0.05%
2018/04/17	45	39.20	1	39.30	39.40	44	4,356	1.01%
2018/04/16	0	0.00	4	39.35	39.40	-4	4,339	-0.09%
2018/04/11	1	39.15	0	0.00	39.15	1	4,349	0.02%
2018/04/10	30	38.80	1	38.90	38.95	29	4,344	0.67%
2018/04/03	10	37.95	0	0.00	38.05	10	4,242	0.24%
2018/03/23	3	37.60	0	0.00	37.65	3	4,201	0.07%
2018/03/22	3	38.05	0	0.00	38.15	3	4,191	0.07%
2018/03/20	1	37.60	0	0.00	37.75	1	4,320	0.02%
2018/03/19	5	37.94	3	37.95	37.95	2	4,348	0.05%
2018/03/12	2	37.50	0	0.00	37.50	2	4,297	0.05%
2018/03/05	1	36.85	0	0.00	36.80	1	4,529	0.02%
2018/03/02	4	36.85	0	0.00	37.20	4	4,519	0.09%
2018/02/26	2	37.45	0	0.00	37.30	2	4,403	0.05%
2018/02/23	1	37.10	0	0.00	37.05	1	4,381	0.02%
2018/02/22	1	36.55	0	0.00	36.65	1	4,358	0.02%
2018/02/12	2	35.83	0	0.00	35.80	2	4,233	0.05%
2018/02/08	6	36.50	0	0.00	36.50	6	3,947	0.15%
2018/02/06	18	36.62	1	36.45	36.70	17	3,695	0.46%
2018/02/05	9	37.97	0	0.00	37.90	9	3,472	0.26%
2018/02/02	4	38.79	0	0.00	38.50	4	3,341	0.12%
2018/02/01	8	39.53	0	0.00	39.45	8	3,276	0.24%
2018/01/31	3	39.50	0	0.00	39.75	3	3,329	0.09%
2018/01/30	3	39.88	0	0.00	39.80	3	3,267	0.09%
2018/01/26	2	39.90	0	0.00	39.90	2	3,230	0.06%
2018/01/25	2	39.90	0	0.00	39.85	2	3,223	0.06%
2018/01/23	50	39.60	0.5	39.70	39.70	49.6	3,212	1.54%
2018/01/22	0.6	39.80	0	0.00	39.85	0.6	3,171	0.02%
2018/01/19	2	40.25	0	0.00	40.20	2	3,146	0.06%
2018/01/18	0	0.00	2	40.35	40.35	-2	3,094	-0.06%
2018/01/16	0	0.00	2	39.95	40.05	-2	3,072	-0.07%
2018/01/12	2	39.95	0	0.00	39.90	2	3,083	0.06%
2018/01/11	0	0.00	1	39.70	39.80	-1	3,105	-0.03%
2018/01/09	90	40.06	1	40.20	40.05	89	3,113	2.86%
2018/01/05	2	39.95	0	0.00	39.95	2	3,167	0.06%
2018/01/04	2	40.00	0	0.00	39.95	2	3,267	0.06%