大聯大 (3702)-高橋券商分點個股進出

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

大聯大

(3702)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	91.00	3	91.60	91.80	-3	9,914	-0.03%
2024/05/02	0	89.00	0	0.00	89.70	0	9,879	0.00%
2024/04/30	1	86.70	2	87.85	88.30	-1	9,896	-0.01%
2024/04/29	0	0.00	1	86.80	86.60	-1	9,887	-0.01%
2024/04/26	1.2	85.00	1	85.30	85.10	0.2	9,937	0.00%
2024/04/23	6	86.47	4	84.93	85.10	2	10,190	0.02%
2024/04/22	2	87.15	2	88.05	86.70	0	10,214	0.00%
2024/04/19	2	87.05	1.4	88.63	88.70	0.6	10,163	0.01%
2024/04/18	1	90.50	0	0.00	89.30	1	9,968	0.01%
2024/04/17	0	92.00	1	92.10	92.40	-1	9,978	-0.01%
2024/04/16	1	89.90	1	90.42	89.60	0	9,949	0.00%
2024/04/15	1	91.50	2	92.50	91.10	-1	9,846	-0.01%
2024/04/12	1	90.20	6	92.67	91.60	-5	9,806	-0.05%
2024/04/11	0	0.00	1.1	92.33	91.00	-1.1	9,853	-0.01%
2024/04/10	1	90.30	0	0.00	89.90	1	9,862	0.01%
2024/04/09	2.2	89.65	0	0.00	89.70	2.2	9,885	0.02%
2024/04/08	13	90.25	5	89.60	89.90	8	9,939	0.08%
2024/04/03	1	92.00	0.6	91.90	91.70	0.4	9,835	0.00%
2024/04/02	1	92.50	1	93.00	93.00	0	9,840	0.00%
2024/04/01	1.2	92.73	0	0.00	92.50	1.2	9,840	0.01%
2024/03/29	1	95.17	2	95.25	95.90	-1	9,768	-0.01%
2024/03/28	1	95.80	18	96.42	96.00	-17	9,508	-0.18%
2024/03/27	2	95.55	11	93.44	95.60	-9	9,446	-0.10%
2024/03/26	1.2	89.00	1.2	90.16	89.90	0	9,369	0.00%
2024/03/25	0.2	90.60	1.9	89.52	89.50	-1.7	9,474	-0.02%
2024/03/21	8	89.34	0	0.00	90.90	8	9,726	0.08%
2024/03/20	3.1	90.36	2	91.40	90.00	1.1	9,777	0.01%
2024/03/19	12	92.88	10	93.56	91.00	2	9,744	0.02%
2024/03/18	1	91.00	3	91.96	92.50	-2	9,521	-0.02%
2024/03/15	4	87.75	7.1	88.78	92.10	-3.1	9,342	-0.03%
2024/03/14	20.6	87.49	0	89.80	85.70	20.6	8,740	0.24%
2024/03/13	3	95.73	0	0.00	95.20	3	8,494	0.04%
2024/03/12	3	94.87	3	95.90	95.90	0	8,396	0.00%
2024/03/11	4.1	93.65	3	94.40	93.50	1.1	8,348	0.01%
2024/03/08	8	97.66	10	97.94	97.30	-2	8,303	-0.02%
2024/03/07	5	95.26	6	96.38	96.20	-1	7,988	-0.01%
2024/03/06	0	0.00	4	92.93	92.80	-4	7,767	-0.05%
2024/03/05	3	85.37	3.3	85.10	87.60	-0.3	7,797	0.00%
2024/03/01	2.2	88.58	0	0.00	88.70	2.2	7,836	0.03%
2024/02/29	1	91.50	0	0.00	92.80	1	7,841	0.01%
2024/02/27	2.1	92.47	1	91.90	91.70	1.1	7,786	0.01%
2024/02/23	0	94.10	4.2	93.90	94.40	-4.2	7,794	-0.05%
2024/02/22	3	91.60	4	91.95	91.50	-1	7,833	-0.01%
2024/02/21	2.1	92.26	0	0.00	90.30	2.1	7,922	0.03%
2024/02/20	0	92.10	2.3	93.65	94.00	-2.2	8,111	-0.03%
2024/02/19	0	0.00	0	89.00	89.00	0	8,077	0.00%
2024/02/16	1	89.60	1	89.40	89.40	0	8,149	0.00%
2024/02/15	0	86.90	0	0.00	86.60	0	8,167	0.00%
2024/02/02	0	0.00	2	88.35	88.50	-2	8,277	-0.02%
2024/02/01	1	88.60	1	88.90	88.70	0	8,317	0.00%
2024/01/31	3	87.57	2	87.00	87.20	1	8,333	0.01%
2024/01/30	1	87.70	0	0.00	87.70	1	8,340	0.01%
2024/01/29	0	0.00	1	89.60	89.80	-1	8,375	-0.01%
2024/01/26	0	0.00	1	89.00	89.00	-1	8,547	-0.01%
2024/01/25	0.1	88.70	0	0.00	89.00	0.1	8,640	0.00%
2024/01/24	0	0.00	1.7	91.04	89.90	-1.7	8,852	-0.02%
2024/01/23	0	89.50	0	0.00	89.80	0	8,939	0.00%
2024/01/22	0.2	88.68	6	89.23	89.60	-5.8	8,933	-0.06%
2024/01/19	3	85.90	1	86.30	86.70	2	8,907	0.02%
2024/01/18	4	87.28	4	86.70	86.80	0	8,900	0.00%
2024/01/17	0.1	85.38	10	86.20	86.50	-9.9	8,815	-0.11%
2024/01/16	0	0.00	2.2	84.21	84.30	-2.2	8,651	-0.03%
2024/01/15	0	0.00	1	82.90	82.40	-1	8,581	-0.01%
2024/01/11	2	80.10	1	81.70	81.70	1	8,635	0.01%
2024/01/10	0	0.00	1	82.00	82.00	-1	8,669	-0.01%
2024/01/09	1	81.20	1	81.60	81.80	0	8,690	0.00%
2024/01/05	2	79.60	0	0.00	81.40	2	8,737	0.02%
2023/12/29	0	0.00	1.1	80.35	81.60	-1.1	8,620	-0.01%
2023/12/27	0	0.00	2	84.60	85.00	-2	8,703	-0.02%
2023/12/22	1	83.70	1	84.00	83.40	0	8,653	0.00%
2023/12/21	0	0.00	1	82.30	81.90	-1	8,493	-0.01%
2023/12/19	0	0.00	1.1	81.80	81.20	-1.1	8,153	-0.01%
2023/12/18	0	0.00	1	80.30	81.30	-1	7,981	-0.01%
2023/12/15	2.2	80.31	1.1	80.66	80.20	1.1	7,837	0.01%
2023/12/14	4.1	85.35	2	82.85	82.90	2.1	7,677	0.03%
2023/12/13	0	0.00	3.2	84.69	85.00	-3.2	7,575	-0.04%
2023/12/12	0.1	83.10	2.4	82.84	83.30	-2.3	7,609	-0.03%
2023/12/11	0	0.00	1	80.40	80.70	-1	7,522	-0.01%
2023/12/07	1	77.90	2	78.90	78.90	-1	7,484	-0.01%
2023/12/06	0	0.00	3	77.27	78.00	-3	7,417	-0.04%
2023/12/05	0	0.00	4	76.40	77.00	-4	7,372	-0.05%
2023/12/04	0	0.00	1	74.30	75.00	-1	7,273	-0.01%
2023/12/01	3.2	74.38	0	0.00	73.30	3.2	7,248	0.04%
2023/11/29	1	75.30	3	75.27	76.50	-2	6,829	-0.03%
2023/11/28	0	0.00	21.9	74.62	75.10	-21.9	6,737	-0.33%
2023/11/24	0	0.00	1	72.20	73.50	-1	6,619	-0.02%
2023/11/21	0	0.00	3	71.60	71.70	-3	6,541	-0.05%
2023/11/20	2	70.60	0	0.00	71.40	2	6,492	0.03%
2023/11/17	12.1	72.74	9	73.58	71.20	3.1	6,498	0.05%
2023/11/16	1	69.50	1	69.40	69.60	0	6,275	0.00%
2023/11/15	5.2	69.39	1.1	71.09	69.50	4.1	6,226	0.07%
2023/11/14	1	70.40	5	70.50	70.70	-4	6,161	-0.06%
2023/11/13	5.3	72.37	3	71.83	71.10	2.3	6,145	0.04%
2023/11/10	0.1	71.60	28	71.92	72.20	-27.9	6,076	-0.46%
2023/11/09	1	73.20	0.2	72.90	73.50	0.8	6,113	0.01%
2023/11/08	2	74.60	5	75.06	74.60	-3	6,145	-0.05%
2023/11/07	1	72.30	21.4	73.41	74.20	-20.4	6,108	-0.33%
2023/11/06	1	72.70	3	72.93	72.90	-2	6,111	-0.03%
2023/11/03	6	70.87	1.1	70.91	70.90	4.9	6,058	0.08%
2023/11/02	23	72.78	1	73.10	72.80	22	5,917	0.37%
2023/11/01	0	0.00	8.2	73.34	74.10	-8.2	5,786	-0.14%
2023/10/31	1	70.90	12	71.33	71.60	-11	5,603	-0.20%
2023/10/30	1	68.40	0	0.00	68.90	1	5,484	0.02%
2023/10/27	0	0.00	7	68.86	68.80	-7	5,462	-0.13%
2023/10/26	1	67.40	2	67.85	67.40	-1	5,461	-0.02%
2023/10/25	1	67.60	2	68.10	68.20	-1	5,516	-0.02%
2023/10/23	1	66.96	0	0.00	66.30	1	5,657	0.02%
2023/10/20	0	0.00	5	67.48	67.80	-5	5,922	-0.08%
2023/10/19	0	0.00	5	67.44	67.50	-5	6,073	-0.08%
2023/10/18	0.4	66.91	3	66.70	67.00	-2.7	6,176	-0.04%
2023/10/17	1	67.70	3	67.70	67.00	-2	6,165	-0.03%
2023/10/16	26	68.04	0	68.30	68.10	26	6,249	0.42%
2023/10/13	0	0.00	4.3	66.33	66.50	-4.3	6,297	-0.07%
2023/10/11	1	63.90	2.3	64.41	64.80	-1.3	6,265	-0.02%
2023/10/06	0	0.00	9	62.88	63.00	-9	6,240	-0.14%
2023/10/04	1	61.40	1	60.80	61.30	0	6,212	0.00%
2023/10/03	10	60.70	11.2	61.49	61.60	-1.2	6,165	-0.02%
2023/10/02	0	0.00	1	60.30	60.00	-1	6,109	-0.02%
2023/09/28	4	60.30	0	0.00	60.60	4	6,078	0.07%
2023/09/27	0	0.00	2	59.70	60.00	-2	6,091	-0.03%
2023/09/25	0	0.00	5.1	59.50	60.00	-5.1	6,155	-0.08%
2023/09/22	0.1	58.80	5	58.98	59.50	-5	6,134	-0.08%
2023/09/21	0	0.00	6.1	58.92	59.30	-6.1	6,071	-0.10%
2023/09/19	0	0.00	1	59.90	59.40	-1	5,985	-0.02%
2023/09/15	0	0.00	3.3	59.13	59.50	-3.3	5,888	-0.06%
2023/09/11	0	0.00	1	56.80	56.50	-1	5,783	-0.02%
2023/09/08	0	0.00	2	57.10	56.60	-2	5,779	-0.03%
2023/09/07	0	0.00	2	57.05	56.70	-2	5,796	-0.03%
2023/09/06	0	0.00	4	55.93	56.40	-4	5,762	-0.07%
2023/08/31	0	0.00	4	54.15	54.90	-4	5,707	-0.07%
2023/08/30	2	53.25	0	0.00	53.70	2	5,618	0.04%
2023/08/29	2	53.30	0	0.00	53.80	2	5,618	0.04%
2023/08/28	2	54.00	2	53.80	54.00	0	5,603	0.00%
2023/08/25	1	54.80	5.2	54.53	54.70	-4.2	5,735	-0.07%
2023/08/24	2	53.95	0	0.00	53.40	2	5,692	0.04%
2023/08/23	1	54.50	7	54.50	55.50	-6	5,647	-0.11%
2023/08/22	0	0.00	20	53.65	54.00	-20	5,577	-0.36%
2023/08/21	0.1	53.90	2	54.05	54.00	-1.9	5,608	-0.03%
2023/08/18	0	0.00	3	53.17	53.70	-3	5,628	-0.05%
2023/08/17	0	0.00	2	52.10	52.80	-2	5,642	-0.04%
2023/08/15	0	0.00	3	52.57	52.20	-3	5,693	-0.05%
2023/08/14	1	52.00	1	51.30	52.00	0	5,640	0.00%
2023/08/10	1	50.40	1	51.50	51.50	0	5,571	0.00%
2023/08/08	2	50.70	0	0.00	51.00	2	5,505	0.04%
2023/08/07	2	51.00	0	0.00	51.00	2	5,473	0.04%
2023/08/04	1	49.70	0	0.00	49.95	1	5,440	0.02%
2023/08/02	1	49.60	0	0.00	49.95	1	5,402	0.02%
2023/07/31	0	0.00	12	50.10	50.40	-12	5,398	-0.22%
2023/07/28	4	50.05	0	0.00	50.30	4	5,366	0.07%
2023/07/27	22	49.53	0	49.65	49.80	22	5,239	0.42%
2023/07/26	10.2	49.64	0.1	49.77	49.15	10.1	5,170	0.20%
2023/07/25	15	50.34	1	51.70	50.10	14	5,066	0.28%
2023/07/24	2	56.40	1.3	56.79	56.80	0.7	4,749	0.01%
2023/07/21	6.1	56.85	0.1	57.40	57.10	6	4,552	0.13%
2023/07/20	0	0.00	1	58.20	57.70	-1	4,403	-0.02%
2023/07/19	2	57.26	0	0.00	57.80	2	4,274	0.05%
2023/07/18	0	0.00	1	58.20	59.00	-1	4,157	-0.02%
2023/07/14	0	0.00	7	58.16	58.30	-7	3,995	-0.18%
2023/07/13	2	57.95	0	0.00	57.40	2	3,958	0.05%
2023/07/12	1	57.90	9	57.78	58.00	-8	3,910	-0.20%
2023/07/11	0	0.00	56	57.12	57.30	-56	3,877	-1.44%
2023/07/10	0	0.00	50	56.14	56.30	-50	3,869	-1.29%
2023/07/07	1.2	55.57	0.2	55.80	56.10	1	3,881	0.02%
2023/07/06	1	56.50	0	0.00	56.60	1	3,879	0.03%
2023/07/05	0	0.00	8	56.93	56.90	-8	3,862	-0.21%
2023/07/04	0	0.00	12.8	56.25	56.20	-12.8	3,809	-0.33%
2023/06/28	2	54.90	0	0.00	54.90	2	3,781	0.05%
2023/06/26	1	54.70	1	54.80	54.90	0	3,771	0.00%
2023/06/20	0	0.00	0.1	54.20	54.50	-0.1	3,755	0.00%
2023/06/16	0	0.00	1	54.70	54.70	-1	3,660	-0.03%
2023/06/15	2	54.40	0	0.00	54.40	2	3,596	0.06%
2023/06/14	0	0.00	1	54.70	54.40	-1	3,611	-0.03%
2023/06/13	0	0.00	1.1	54.39	54.40	-1.1	3,636	-0.03%
2023/06/12	0	0.00	0.2	53.50	53.90	-0.2	3,612	0.00%
2023/06/09	2	53.50	0	0.00	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	2	53.10	0	0.00	53.20	2	3,759	0.05%
2023/06/06	0	0.00	1	53.50	53.30	-1	3,808	-0.03%
2023/06/05	0	0.00	9	53.50	53.50	-9	3,814	-0.24%
2023/06/02	0	0.00	6	53.48	53.40	-6	3,842	-0.16%
2023/06/01	0	0.00	11	53.11	53.30	-11	3,831	-0.29%
2023/05/31	8	52.50	0	0.00	53.20	8	3,822	0.21%
2023/05/29	1	52.80	0	0.00	53.00	1	3,719	0.03%
2023/05/26	0	0.00	1	52.00	52.40	-1	3,704	-0.03%
2023/05/19	1	51.70	27	52.14	52.50	-26	3,432	-0.76%
2023/05/18	0	0.00	2	51.20	51.30	-2	3,383	-0.06%
2023/05/16	0	0.00	2.2	50.30	50.30	-2.2	3,305	-0.07%
2023/05/15	0.1	49.80	0	0.00	49.80	0.1	3,314	0.00%
2023/05/12	1	49.70	0	0.00	49.65	1	3,324	0.03%
2023/05/11	2	49.93	0	0.00	49.80	2	3,315	0.06%
2023/05/10	0	0.00	3	49.95	50.00	-3	3,308	-0.09%
2023/05/09	0	0.00	1	49.95	50.00	-1	3,339	-0.03%
2023/05/08	1	50.20	0	0.00	50.20	1	3,372	0.03%
2023/05/05	2	50.50	2	50.15	50.30	0	3,369	0.00%
2023/05/03	2	50.35	1	50.50	50.30	1	3,371	0.03%
2023/04/28	0	0.00	14	50.43	50.00	-14	3,457	-0.40%
2023/04/27	4	50.10	1.2	50.16	50.40	2.8	3,428	0.08%
2023/04/26	2	49.85	0	0.00	49.75	2	3,420	0.06%
2023/04/24	1	49.75	0	0.00	49.75	1	3,395	0.03%
2023/04/21	2.1	49.60	4	49.95	49.65	-1.9	3,412	-0.06%
2023/04/20	2	49.95	1	50.00	49.95	1	3,387	0.03%
2023/04/19	1	50.10	0	0.00	50.00	1	3,407	0.03%
2023/04/18	0	0.00	1	50.30	50.50	-1	3,376	-0.03%
2023/04/17	2	50.35	0	0.00	50.20	2	3,372	0.06%
2023/04/14	1	50.00	0	0.00	50.10	1	3,361	0.03%
2023/04/10	1	50.40	0	0.00	50.10	1	3,334	0.03%
2023/04/07	0	0.00	2	50.60	50.40	-2	3,316	-0.06%
2023/04/06	1.1	50.03	0	0.00	50.30	1.1	3,298	0.03%
2023/03/31	4	50.20	1	50.30	50.20	3	3,294	0.09%
2023/03/30	2.1	49.94	0	0.00	50.00	2.1	3,469	0.06%
2023/03/29	0.1	50.07	44	49.78	49.80	-43.9	3,642	-1.20%
2023/03/28	0	0.00	3	48.50	48.45	-3	3,804	-0.08%
2023/03/24	2	48.80	1	48.80	48.70	1	4,293	0.02%
2023/03/22	0.1	48.65	0	0.00	48.80	0.1	4,337	0.00%
2023/03/21	1	48.30	0	0.00	48.25	1	4,397	0.02%
2023/03/20	6	48.14	0	0.00	48.10	6	4,414	0.14%
2023/03/17	1	48.05	0	0.00	48.10	1	4,426	0.02%
2023/03/15	0	0.00	1	49.00	48.75	-1	4,336	-0.02%
2023/03/14	4.3	48.49	0	0.00	48.30	4.3	4,333	0.10%
2023/03/13	1.2	48.86	0	0.00	49.00	1.2	4,270	0.03%
2023/03/10	4.1	49.31	1	49.45	49.25	3.1	4,211	0.07%
2023/03/09	2.2	49.85	0	0.00	49.75	2.2	4,197	0.05%
2023/03/08	2	50.30	0	0.00	50.60	2	4,205	0.05%
2023/03/07	0	0.00	5	50.30	50.60	-5	4,211	-0.12%
2023/03/06	1	49.90	0	0.00	50.00	1	4,211	0.02%
2023/03/03	6	49.68	0	0.00	49.70	6	4,233	0.14%
2023/03/02	1	48.85	2.3	49.43	49.60	-1.3	4,266	-0.03%
2023/03/01	14	49.02	0	0.00	48.75	14	4,263	0.33%
2023/02/24	0	0.00	1	49.25	49.30	-1	4,207	-0.02%
2023/02/23	3	49.20	0	0.00	49.20	3	4,200	0.07%
2023/02/22	1	49.00	0	0.00	49.20	1	4,239	0.02%
2023/02/21	0	0.00	42	49.40	49.30	-42	4,256	-0.99%
2023/02/20	0	0.00	1	49.65	49.45	-1	4,297	-0.02%
2023/02/17	1	49.00	0	0.00	49.30	1	4,318	0.02%
2023/02/16	0.1	49.40	1	49.40	49.20	-0.9	4,371	-0.02%
2023/02/14	0.1	49.20	2	49.10	49.05	-1.9	4,352	-0.04%
2023/02/13	0	0.00	30	49.34	49.35	-30	4,364	-0.69%
2023/02/09	0	0.00	2	49.63	49.50	-2	4,340	-0.05%
2023/02/07	1	49.35	0	0.00	49.80	1	4,378	0.02%
2023/02/06	0	0.00	17	49.46	49.45	-17	4,363	-0.39%
2023/02/03	0	0.00	32	49.51	49.30	-32	4,317	-0.74%
2023/02/02	45.1	48.73	1	49.30	49.25	44.1	4,296	1.03%
2023/02/01	1	48.30	1	48.30	48.45	0	4,253	0.00%
2023/01/31	0.2	48.08	0	0.00	47.70	0.2	4,267	0.00%
2023/01/17	1	47.20	0	0.00	47.50	1	4,231	0.02%
2023/01/16	1	47.10	0	0.00	47.20	1	4,251	0.02%
2023/01/12	2.2	47.25	0	0.00	47.10	2.2	4,365	0.05%
2023/01/11	1.1	47.52	2	47.50	47.40	-0.9	4,418	-0.02%
2023/01/09	0.1	48.15	1	48.15	48.20	-0.9	4,558	-0.02%
2023/01/06	0.1	47.65	0	0.00	47.60	0.1	4,576	0.00%
2023/01/05	0.1	47.70	1	47.90	47.80	-0.9	4,650	-0.02%
2023/01/04	1	47.40	0	0.00	47.55	1	4,688	0.02%
2022/12/29	0	0.00	1.1	48.30	48.25	-1.1	4,750	-0.02%
2022/12/28	1	47.20	0	0.00	47.85	1	4,735	0.02%
2022/12/27	1	47.40	0	0.00	47.55	1	4,774	0.02%
2022/12/23	1	47.40	0	0.00	47.80	1	4,941	0.02%
2022/12/22	0	0.00	21	47.90	48.05	-21	5,029	-0.42%
2022/12/21	4	46.91	1	47.05	47.30	3	4,913	0.06%
2022/12/20	5	47.39	0	0.00	47.30	5	4,741	0.11%
2022/12/19	1	47.60	55	48.09	48.75	-54	4,618	-1.17%
2022/12/16	4	46.93	3	48.07	48.45	1	4,426	0.02%
2022/12/15	4	47.43	0	0.00	47.65	4	4,309	0.09%
2022/12/14	0.1	47.35	0	0.00	47.65	0.1	4,399	0.00%
2022/12/13	3	47.40	1	47.10	47.35	2	4,448	0.04%
2022/12/09	0	0.00	1	48.20	48.50	-1	4,607	-0.02%
2022/12/07	1	47.20	0	0.00	47.15	1	4,619	0.02%
2022/12/06	1	47.80	0	0.00	47.55	1	4,609	0.02%
2022/12/05	1	48.25	0	0.00	48.50	1	4,605	0.02%
2022/12/01	1	48.30	0	0.00	48.40	1	4,668	0.02%
2022/11/28	1	47.20	5	47.20	46.95	-4	4,609	-0.09%
2022/11/24	0	0.00	2	47.30	47.20	-2	4,620	-0.04%
2022/11/17	7	46.44	0	0.00	46.35	7	4,585	0.15%
2022/11/16	0	0.00	2	46.95	47.05	-2	4,563	-0.04%
2022/11/15	2	46.90	0	0.00	47.00	2	4,557	0.04%
2022/11/14	0	0.00	3	47.25	47.55	-3	4,551	-0.07%
2022/11/11	0	0.00	2	46.50	46.65	-2	4,535	-0.04%
2022/11/09	0	0.00	3	46.20	46.30	-3	4,594	-0.07%
2022/11/08	2	45.40	2	45.63	45.75	0	4,597	0.00%
2022/11/04	0	0.00	4	44.95	45.40	-4	4,564	-0.09%
2022/11/03	2	44.15	0	0.00	44.40	2	4,553	0.04%
2022/11/02	2	44.45	3.4	44.37	44.60	-1.4	4,539	-0.03%
2022/11/01	3	44.03	0	0.00	44.25	3	4,539	0.07%
2022/10/31	1	43.95	0	0.00	43.95	1	4,546	0.02%
2022/10/27	1	44.15	0	0.00	44.15	1	4,587	0.02%
2022/10/26	1	44.20	3	44.25	44.40	-2	4,618	-0.04%
2022/10/25	1	44.80	2	44.05	44.25	-1	4,645	-0.02%
2022/10/24	3	44.93	0	0.00	45.05	3	4,619	0.06%
2022/10/20	1	45.40	0	0.00	46.60	1	4,608	0.02%
2022/10/18	1	45.15	0	0.00	45.60	1	4,484	0.02%
2022/10/17	1	45.30	0	0.00	45.70	1	4,480	0.02%
2022/10/14	5	46.42	0	0.00	46.10	5	4,470	0.11%
2022/10/12	0	0.00	0.1	47.00	46.90	-0.1	4,644	0.00%
2022/10/04	3	47.02	3	47.02	47.00	0	4,936	0.00%
2022/10/03	1	46.00	0	0.00	45.85	1	4,897	0.02%
2022/09/30	2	46.08	0	0.00	46.45	2	4,875	0.04%
2022/09/29	1	47.05	0	0.00	47.10	1	4,833	0.02%
2022/09/28	1	46.35	0	0.00	46.10	1	4,769	0.02%
2022/09/27	1	46.45	1	47.21	47.10	0	4,713	0.00%
2022/09/26	3	46.80	1	47.00	46.85	2	4,697	0.04%
2022/09/23	1	47.50	0	0.00	47.40	1	4,628	0.02%
2022/09/22	1	48.25	0	0.00	48.20	1	4,619	0.02%
2022/09/20	0.2	49.90	0	0.00	49.90	0.2	4,422	0.00%
2022/09/19	3	49.48	0	0.00	50.00	3	4,355	0.07%
2022/09/16	2.2	50.71	0	0.00	50.10	2.2	4,290	0.05%
2022/09/15	1	51.50	1	51.90	51.60	0	4,213	0.00%
2022/09/13	1	52.10	0	0.00	52.00	1	4,338	0.02%
2022/09/12	1	51.50	6	52.08	52.20	-5	4,492	-0.11%
2022/09/08	1	50.40	2.1	51.53	52.30	-1.1	4,634	-0.02%
2022/09/07	0	0.00	1	50.40	50.40	-1	4,642	-0.02%
2022/09/01	2	50.50	0	0.00	50.70	2	4,844	0.04%
2022/08/31	0	0.00	1.2	51.43	51.40	-1.2	4,920	-0.02%
2022/08/30	1	50.50	0	0.00	50.70	1	4,986	0.02%
2022/08/26	1	50.80	0.3	51.00	51.00	0.7	5,207	0.01%
2022/08/24	1	49.85	0	0.00	50.00	1	5,467	0.02%
2022/08/22	0	0.00	1	50.40	50.40	-1	5,942	-0.02%
2022/08/19	0	0.00	1	50.00	49.90	-1	6,057	-0.02%
2022/08/18	5	50.00	0	0.00	49.90	5	6,153	0.08%
2022/08/17	2	51.00	0	0.00	51.00	2	6,319	0.03%
2022/08/16	1	51.40	0	0.00	51.70	1	6,438	0.02%
2022/08/15	1.1	51.59	0	0.00	51.30	1.1	6,469	0.02%
2022/08/11	5	51.20	0	0.00	51.40	5	6,615	0.08%
2022/08/09	0	0.00	2	51.10	51.10	-2	6,661	-0.03%
2022/08/08	1	51.20	0	0.00	51.30	1	6,689	0.01%
2022/08/05	0	0.00	1	50.80	50.70	-1	6,713	-0.01%
2022/08/04	1	49.50	5	49.68	49.95	-4	6,747	-0.06%
2022/08/02	3	49.55	0	0.00	50.20	3	6,790	0.04%
2022/08/01	0	0.00	2	50.75	50.50	-2	6,749	-0.03%
2022/07/29	0	0.00	4	49.94	50.20	-4	6,743	-0.06%
2022/07/28	1	49.55	0	0.00	49.60	1	6,705	0.01%
2022/07/27	0	0.00	0.1	49.45	49.45	-0.1	6,679	0.00%
2022/07/26	3	49.03	0	0.00	49.20	3	6,664	0.05%
2022/07/25	1	49.10	0	0.00	49.05	1	6,645	0.02%
2022/07/21	0	0.00	6	49.56	49.70	-6	6,600	-0.09%
2022/07/20	2	49.20	0.1	49.05	49.10	1.9	6,538	0.03%
2022/07/19	3	48.70	0	0.00	48.60	3	6,472	0.05%
2022/07/18	8	52.44	19.8	52.26	52.80	-11.8	6,297	-0.19%
2022/07/15	11	52.08	11	51.58	51.80	0	6,149	0.00%
2022/07/14	5	52.20	0	0.00	52.10	5	6,075	0.08%
2022/07/12	1	51.00	3	51.10	51.50	-2	5,926	-0.03%
2022/07/11	1	52.30	0	0.00	52.60	1	5,893	0.02%
2022/07/06	1	52.20	0	0.00	51.80	1	5,882	0.02%
2022/07/04	0	0.00	2	53.75	53.50	-2	5,896	-0.03%
2022/06/30	1	55.60	0	0.00	55.10	1	5,925	0.02%
2022/06/29	0	0.00	2	56.20	56.00	-2	5,909	-0.03%
2022/06/27	1	56.00	0	0.00	55.80	1	5,916	0.02%
2022/06/23	0	0.00	1	54.90	54.90	-1	5,937	-0.02%
2022/06/21	0	0.00	15.5	54.99	55.40	-15.5	5,848	-0.27%
2022/06/20	0.5	54.06	0	0.00	54.40	0.5	5,920	0.01%
2022/06/17	0	0.00	10	55.75	56.30	-10	5,758	-0.17%
2022/06/16	0	0.00	3	57.03	56.80	-3	5,607	-0.05%
2022/06/15	1	57.00	0	0.00	56.50	1	5,680	0.02%
2022/06/14	1	57.00	4	56.80	56.80	-3	5,642	-0.05%
2022/06/13	4	56.68	1	57.10	56.80	3	5,604	0.05%
2022/06/10	0	0.00	5	57.38	57.10	-5	5,572	-0.09%
2022/06/09	2	57.30	100	56.90	57.10	-98	5,509	-1.78%
2022/06/08	15	57.37	0	0.00	57.20	15	5,379	0.28%
2022/06/07	5	57.30	1	57.30	56.90	4	5,333	0.08%
2022/06/06	100	56.48	6.3	57.26	57.00	93.7	5,224	1.79%
2022/06/02	0	0.00	2	56.15	56.10	-2	5,140	-0.04%
2022/06/01	3	55.23	3	55.60	55.40	0	5,120	0.00%
2022/05/31	2	54.15	0	0.00	52.80	2	4,955	0.04%
2022/05/30	3.1	55.09	0.2	55.90	54.40	2.9	4,711	0.06%
2022/05/27	0	0.00	1	56.20	56.20	-1	4,554	-0.02%
2022/05/25	0	0.00	7	56.69	56.10	-7	4,402	-0.16%
2022/05/24	0	0.00	1.5	56.73	56.20	-1.5	4,249	-0.04%
2022/05/23	0	0.00	1	56.00	55.80	-1	4,110	-0.02%
2022/05/20	0	0.00	2.5	55.76	56.00	-2.5	4,080	-0.06%
2022/05/17	0	0.00	1	54.30	54.30	-1	3,945	-0.03%
2022/05/13	0.5	53.50	0	0.00	53.50	0.5	3,964	0.01%
2022/05/12	0.1	53.10	5	53.34	53.40	-4.9	3,988	-0.12%
2022/05/11	0.8	53.00	0	0.00	52.80	0.8	4,020	0.02%
2022/05/04	1	53.70	0	0.00	53.80	1	4,069	0.02%
2022/04/26	1	54.50	2	54.35	54.70	-1	4,232	-0.02%
2022/04/25	1	54.80	0	0.00	54.70	1	4,310	0.02%
2022/04/19	0	0.00	2	56.20	56.20	-2	4,536	-0.04%
2022/04/18	0	0.00	0.1	56.00	56.00	-0.1	4,653	0.00%
2022/04/12	0.3	55.80	0	0.00	55.50	0.3	4,727	0.01%
2022/04/07	0	0.00	2	55.90	55.50	-2	4,784	-0.04%
2022/04/06	1	55.80	0	0.00	56.50	1	4,751	0.02%
2022/04/01	2	55.90	0	0.00	56.20	2	4,743	0.04%
2022/03/25	0	0.00	5	56.68	56.70	-5	4,822	-0.10%
2022/03/24	0	0.00	5	56.40	56.90	-5	4,842	-0.10%
2022/03/23	24	56.47	0	0.00	56.30	24	4,912	0.49%
2022/03/18	0	0.00	1	58.50	58.50	-1	4,765	-0.02%
2022/03/17	1	57.30	0	0.00	57.30	1	4,639	0.02%
2022/03/15	0	0.00	0.1	56.40	56.40	-0.1	4,629	0.00%
2022/03/14	1	57.30	0	0.00	57.20	1	4,597	0.02%
2022/03/10	0	0.00	2	57.25	57.20	-2	4,614	-0.04%
2022/03/09	0	0.00	1	56.20	56.10	-1	4,570	-0.02%
2022/03/08	0	0.00	61	56.00	55.60	-61	4,550	-1.34%
2022/03/07	0	0.00	1	55.90	56.10	-1	4,497	-0.02%
2022/03/04	0	0.00	1	56.90	56.80	-1	4,639	-0.02%
2022/03/03	0	0.00	1	56.70	56.90	-1	4,648	-0.02%
2022/03/02	0	0.00	10	56.40	56.90	-10	4,619	-0.22%
2022/02/24	0	0.00	4	55.78	55.70	-4	4,479	-0.09%
2022/02/22	0	0.00	3	55.43	56.00	-3	4,427	-0.07%
2022/02/21	0	0.00	5	55.70	55.90	-5	4,442	-0.11%
2022/02/17	2	55.95	2	55.90	55.90	0	4,577	0.00%
2022/02/16	2	56.00	0	0.00	56.00	2	4,555	0.04%
2022/02/15	1	56.00	0.1	55.50	55.50	0.9	4,535	0.02%
2022/02/14	7	56.14	1	55.80	55.80	6	4,485	0.13%
2022/02/11	0	0.00	3	55.97	56.10	-3	4,438	-0.07%
2022/02/10	0	0.00	2	55.45	55.60	-2	4,358	-0.05%
2022/02/09	1	55.10	0	0.00	55.20	1	4,343	0.02%
2022/02/07	0	0.00	1	55.10	55.10	-1	4,275	-0.02%
2022/01/26	1	54.30	0	0.00	54.40	1	4,189	0.02%
2022/01/25	0	0.00	2	54.00	54.50	-2	4,188	-0.05%
2022/01/24	5	53.70	0	0.00	54.40	5	4,159	0.12%
2022/01/21	2	54.00	1	54.20	54.30	1	4,133	0.02%
2022/01/20	1	54.70	1	54.80	54.70	0	4,094	0.00%
2022/01/18	0	0.00	22	54.46	54.50	-22	4,028	-0.55%
2022/01/17	50	53.40	0	0.00	53.50	50	3,949	1.27%
2022/01/14	40	53.00	2	53.20	53.40	38	4,013	0.95%
2022/01/13	0	0.00	2	53.80	53.90	-2	3,994	-0.05%
2022/01/12	0	0.00	2	54.20	53.60	-2	3,977	-0.05%
2022/01/11	4.1	52.95	3	53.00	53.20	1.1	3,898	0.03%
2022/01/07	0	0.00	1	51.80	51.70	-1	3,814	-0.03%
2022/01/06	0	0.00	1	52.00	52.00	-1	3,788	-0.03%
2022/01/05	1	51.50	0	0.00	51.80	1	3,781	0.03%
2022/01/04	10	51.90	0	0.00	51.90	10	3,756	0.27%
2022/01/03	13	52.48	1	52.20	52.30	12	3,738	0.32%
2021/12/30	1.1	52.79	2	52.80	52.60	-1	3,721	-0.03%
2021/12/29	0	0.00	2	52.30	52.50	-2	3,711	-0.05%
2021/12/27	3	51.20	4	51.53	51.90	-1	3,716	-0.03%
2021/12/24	10	51.17	0.1	51.10	51.20	9.9	3,706	0.27%
2021/12/22	2	50.60	0	0.00	50.70	2	3,689	0.05%
2021/12/20	2	50.50	0	0.00	50.60	2	3,608	0.06%
2021/12/17	1	50.30	1	50.60	50.80	0	3,575	0.00%
2021/12/15	2	50.35	0	0.00	50.50	2	3,506	0.06%
2021/12/14	4	50.48	0	0.00	50.50	4	3,531	0.11%
2021/12/08	0	0.00	2.2	50.29	50.20	-2.2	3,497	-0.06%
2021/12/07	0	0.00	0.9	50.30	50.30	-0.9	3,492	-0.03%
2021/11/29	1	49.80	0	0.00	49.95	1	3,298	0.03%
2021/11/26	6	50.03	0	0.00	50.00	6	3,292	0.18%
2021/11/24	1	50.40	0	0.00	50.50	1	3,289	0.03%
2021/11/23	1.1	50.72	0	0.00	50.60	1.1	3,297	0.03%
2021/11/22	1	50.60	0	0.00	51.00	1	3,299	0.03%
2021/11/19	1	50.20	0	0.00	50.50	1	3,306	0.03%
2021/11/18	2	50.10	0	0.00	50.10	2	3,273	0.06%
2021/11/17	4.5	50.60	0	0.00	50.50	4.5	3,221	0.14%
2021/11/16	0	0.00	1	51.60	51.80	-1	3,126	-0.03%
2021/11/12	0	0.00	0.9	52.00	52.10	-0.9	3,240	-0.03%
2021/11/09	0	0.00	11	52.20	52.30	-11	3,467	-0.32%
2021/11/05	0	0.00	1	52.00	52.10	-1	4,046	-0.02%
2021/11/04	0.5	52.00	0	0.00	51.80	0.5	4,187	0.01%
2021/11/02	1	51.80	0	0.00	52.00	1	4,352	0.02%
2021/11/01	2	52.50	0	0.00	52.60	2	4,399	0.05%
2021/10/28	0	52.00	31	52.29	52.00	-31	4,509	-0.69%
2021/10/27	0	51.90	0	0.00	51.90	0	4,517	0.00%
2021/10/26	0	51.40	21	52.00	51.80	-21	4,543	-0.46%
2021/10/25	0	0.00	2	51.75	51.40	-2	4,542	-0.04%
2021/10/22	0	51.80	1.3	51.50	51.80	-1.2	4,561	-0.03%
2021/10/21	5	50.40	0	0.00	50.40	5	4,493	0.11%
2021/10/19	1	50.00	1	50.50	50.60	0	4,489	0.00%
2021/10/18	0	0.00	2	49.85	49.60	-2	4,473	-0.04%
2021/10/15	0	49.35	0	0.00	49.50	0	4,479	0.00%
2021/10/14	0	49.15	0.5	49.10	49.30	-0.5	4,493	-0.01%
2021/10/13	0	49.00	0	0.00	48.95	0	4,577	0.00%
2021/10/12	0	49.35	0.3	49.20	49.35	-0.3	4,622	-0.01%
2021/10/08	0	49.00	0.5	49.00	49.00	-0.5	4,683	-0.01%
2021/10/07	1	48.30	0	0.00	48.50	1	4,726	0.02%
2021/10/06	1	47.40	0	0.00	47.25	1	4,777	0.02%
2021/10/05	1	47.40	0	0.00	47.55	1	4,859	0.02%
2021/10/04	0.1	47.55	12	47.76	47.55	-11.9	4,957	-0.24%
2021/10/01	0	0.00	1	47.95	48.05	-1	5,005	-0.02%
2021/09/30	0	0.00	1	48.20	48.50	-1	5,197	-0.02%
2021/09/29	0	48.30	0	0.00	48.20	0	5,937	0.00%
2021/09/28	0	0.00	3	48.70	48.90	-3	6,454	-0.05%
2021/09/27	0	48.70	0	0.00	48.70	0	6,662	0.00%
2021/09/24	1	48.74	2	48.70	48.50	-1	6,691	-0.01%
2021/09/22	2	48.10	0	0.00	48.15	2	6,709	0.03%
2021/09/17	0	48.85	0	0.00	48.90	0	6,676	0.00%
2021/09/16	1	48.55	0	0.00	48.65	1	6,655	0.02%
2021/09/15	0	0.00	2	48.60	48.25	-2	6,700	-0.03%
2021/09/14	0.5	48.30	1	48.85	48.30	-0.5	6,743	-0.01%
2021/09/13	0	0.00	1	48.10	48.80	-1	6,789	-0.01%
2021/09/10	0	48.40	0	0.00	48.40	0	6,835	0.00%
2021/09/09	1	47.50	0.1	47.90	47.80	1	6,945	0.01%
2021/09/08	0	0.00	1	47.50	47.50	-1	6,945	-0.01%
2021/09/06	0	47.80	0.6	47.80	47.80	-0.6	6,956	-0.01%
2021/09/02	1	47.90	5	48.20	47.70	-4	6,969	-0.06%
2021/09/01	5	48.05	0	0.00	48.10	5	6,957	0.07%
2021/08/31	1.1	47.93	0	0.00	48.40	1.1	6,952	0.02%
2021/08/30	0	48.30	1	48.20	48.30	-1	6,936	-0.01%
2021/08/27	2	47.40	0	0.00	47.65	2	6,936	0.03%
2021/08/26	1	47.55	1	47.60	47.50	0	6,929	0.00%
2021/08/25	0	0.00	0.1	48.00	47.85	-0.1	6,941	0.00%
2021/08/23	0	47.30	0	0.00	47.20	0	6,967	0.00%
2021/08/20	1	46.65	0	0.00	46.55	1	6,993	0.01%
2021/08/19	3	47.00	1.1	47.33	47.10	1.9	7,091	0.03%
2021/08/18	2	47.10	0.1	48.00	47.60	1.9	7,026	0.03%
2021/08/17	0	0.00	0	48.00	47.60	0	6,988	0.00%
2021/08/16	1.4	46.75	0	0.00	47.40	1.4	6,916	0.02%
2021/08/12	5.1	48.28	1.2	48.71	48.35	3.9	6,804	0.06%
2021/08/11	2.6	49.34	0	0.00	48.85	2.6	6,673	0.04%
2021/08/10	12	55.27	23.4	55.16	55.10	-11.4	6,273	-0.18%
2021/08/06	1	55.90	16	55.64	55.60	-15	6,101	-0.25%
2021/08/05	22	55.92	2	55.95	56.20	20	6,078	0.33%
2021/08/04	12	55.47	3	55.50	55.50	9	6,119	0.15%
2021/08/03	0	0.00	1	54.70	55.10	-1	6,142	-0.02%
2021/07/30	10	54.70	0	0.00	54.60	10	6,060	0.16%
2021/07/29	13	54.70	2	54.70	54.60	11	6,068	0.18%
2021/07/28	1	54.40	10	54.30	54.60	-9	6,082	-0.15%
2021/07/27	0	0.00	1	54.60	54.80	-1	6,126	-0.02%
2021/07/23	32	54.89	1	54.90	55.00	31	6,184	0.50%
2021/07/22	0	0.00	0.2	54.60	54.60	-0.2	6,164	0.00%
2021/07/21	0	0.00	5	54.50	54.60	-5	6,136	-0.08%
2021/07/20	0	0.00	10	54.70	54.80	-10	6,137	-0.16%
2021/07/19	19	55.44	5	55.06	55.20	14	6,115	0.23%
2021/07/16	0	0.00	6	54.42	54.40	-6	6,090	-0.10%
2021/07/15	7	54.01	0	0.00	54.10	7	6,054	0.12%
2021/07/14	5	53.98	0	0.00	54.10	5	5,979	0.08%
2021/07/13	5	54.68	1	54.69	54.20	4	5,909	0.07%
2021/07/12	8	55.43	4	56.00	55.00	4	5,810	0.07%
2021/07/09	5	55.46	5.1	55.54	55.40	-0.1	5,715	0.00%
2021/07/08	1	56.40	6	56.18	56.40	-5	5,625	-0.09%
2021/07/07	3.5	56.26	71	56.54	55.80	-67.5	5,586	-1.21%
2021/07/06	140.1	58.43	21	58.55	57.00	119.1	5,419	2.20%	大買/鉅額交易
2021/07/05	16	57.67	27.8	57.70	57.70	-11.8	4,804	-0.25%
2021/07/02	81	52.84	31.1	52.45	52.50	50	4,266	1.17%
2021/07/01	1	51.50	8	51.48	51.10	-7	4,058	-0.17%
2021/06/30	4	51.55	1.8	50.97	51.10	2.2	4,050	0.06%
2021/06/29	0	0.00	4	50.55	50.70	-4	4,031	-0.10%
2021/06/24	2	50.25	2	50.60	50.40	0	4,122	0.00%
2021/06/23	2	50.10	1	50.20	50.40	1	4,105	0.02%
2021/06/21	1	49.90	0	0.00	50.20	1	4,041	0.02%
2021/06/18	2	50.65	0	0.00	50.00	2	3,990	0.05%
2021/06/16	0.1	50.60	5	50.90	50.90	-4.9	3,960	-0.12%
2021/06/15	2	50.50	0	0.00	50.70	2	3,979	0.05%
2021/06/11	0	0.00	1	50.70	50.80	-1	4,037	-0.02%
2021/06/10	5	50.40	1	50.40	50.40	4	4,074	0.10%
2021/06/09	1	50.20	0	0.00	50.40	1	4,105	0.02%
2021/06/04	2.2	50.91	0	0.00	51.30	2.2	4,082	0.05%
2021/06/03	7	51.13	1	50.80	51.30	6	4,097	0.15%
2021/06/02	5	51.40	2	51.60	51.80	3	4,113	0.07%
2021/06/01	0	0.00	4	52.13	51.90	-4	4,110	-0.10%
2021/05/31	4	51.83	1	51.90	51.90	3	4,146	0.07%
2021/05/28	2	51.60	1	51.70	51.60	1	4,161	0.02%
2021/05/27	0	0.00	3	51.00	51.90	-3	4,198	-0.07%
2021/05/26	0	0.00	5.4	50.26	50.70	-5.4	4,136	-0.13%
2021/05/25	2	49.95	2	49.98	50.00	0	4,141	0.00%
2021/05/24	2	49.05	1	49.10	49.30	1	4,155	0.02%
2021/05/21	1	49.00	11	49.53	49.45	-10	4,222	-0.24%
2021/05/20	3	49.43	10	49.63	49.40	-7	4,210	-0.17%
2021/05/19	0	0.00	3	50.10	50.00	-3	4,196	-0.07%
2021/05/18	1	48.95	1	49.00	49.20	0	4,190	0.00%
2021/05/17	4	47.60	2	47.20	47.45	2	4,212	0.05%
2021/05/12	13.4	48.13	7	47.79	47.50	6.4	4,096	0.16%
2021/05/11	1	50.10	0	0.00	49.20	1	4,026	0.02%
2021/05/07	0	0.00	10	50.81	50.90	-10	4,013	-0.25%
2021/05/06	0	0.00	5.9	50.39	50.00	-5.9	4,029	-0.15%
2021/05/05	0	0.00	5	50.36	50.00	-5	4,033	-0.12%
2021/05/04	2.1	49.70	2	49.38	49.65	0.1	4,141	0.00%
2021/05/03	7	50.80	0	0.00	50.30	7	4,201	0.17%
2021/04/28	4.3	51.28	1	51.30	51.60	3.3	4,174	0.08%
2021/04/26	2.5	49.94	3	50.17	49.95	-0.5	4,197	-0.01%
2021/04/23	0	0.00	1	49.50	49.50	-1	4,191	-0.02%
2021/04/22	10.1	49.84	22	49.61	49.50	-11.9	4,235	-0.28%
2021/04/21	1	48.50	5	49.17	49.00	-4	4,213	-0.09%
2021/04/20	0.1	48.45	0	0.00	48.55	0.1	4,224	0.00%
2021/04/19	0	0.00	1.6	47.91	48.25	-1.6	4,271	-0.04%
2021/04/16	1	47.45	0.1	47.70	47.80	0.9	4,303	0.02%
2021/04/15	0.1	47.35	1	47.35	47.55	-0.9	4,347	-0.02%
2021/04/14	2	47.05	0	0.00	47.35	2	4,401	0.05%
2021/04/13	1	47.45	0	0.00	47.35	1	4,410	0.02%
2021/04/12	6	47.03	10.1	46.90	47.05	-4.1	4,394	-0.09%
2021/04/09	14	47.37	0	0.00	46.95	14	4,361	0.32%
2021/04/07	0	0.00	4	49.53	49.60	-4	4,227	-0.09%
2021/04/06	0	0.00	2	49.73	49.55	-2	4,215	-0.05%
2021/04/01	0	0.00	1	49.05	48.80	-1	4,201	-0.02%
2021/03/31	12	49.00	0	0.00	48.80	12	4,187	0.29%
2021/03/30	0	0.00	1	48.70	48.75	-1	4,141	-0.02%
2021/03/29	2	48.45	4	48.25	48.25	-2	4,161	-0.05%
2021/03/25	2	47.80	20	47.82	48.15	-18	4,134	-0.44%
2021/03/24	1	47.60	22	47.64	47.80	-21	4,144	-0.51%
2021/03/22	0	0.00	4.8	47.43	47.65	-4.8	4,171	-0.12%
2021/03/18	4	47.84	1	47.95	47.95	3	4,119	0.07%
2021/03/17	0	0.00	5	47.46	47.25	-5	4,149	-0.12%
2021/03/16	7	47.24	7	47.11	47.15	0	4,130	0.00%
2021/03/15	3	46.53	43	46.50	46.60	-40	4,179	-0.96%
2021/03/11	1	45.40	0	0.00	45.55	1	4,250	0.02%
2021/03/10	0	0.00	1	45.35	45.35	-1	4,328	-0.02%
2021/03/09	1	44.60	0	0.00	45.00	1	4,402	0.02%
2021/03/05	3.2	45.13	0	0.00	45.25	3.2	4,703	0.07%
2021/03/04	14	45.40	0	0.00	45.45	14	5,108	0.27%
2021/03/03	10	45.77	0	0.00	46.00	10	5,155	0.19%
2021/03/02	7	45.95	3	46.03	45.90	4	5,204	0.08%
2021/02/26	2	45.50	0.5	45.50	45.35	1.5	5,188	0.03%
2021/02/25	4	45.29	5	45.39	45.50	-1	5,131	-0.02%
2021/02/24	4	45.05	3	45.18	45.05	1	5,126	0.02%
2021/02/23	0	0.00	5	45.03	45.05	-5	5,111	-0.10%
2021/02/22	4	44.40	0	0.00	44.45	4	5,069	0.08%
2021/02/17	0	0.00	4	44.20	44.20	-4	5,060	-0.08%
2021/02/05	5	43.70	10	43.50	43.50	-5	5,018	-0.10%
2021/01/29	27	43.46	0	0.00	43.00	27	5,036	0.54%
2021/01/28	2	43.80	0	0.00	44.10	2	4,965	0.04%
2021/01/27	2	44.23	0	0.00	44.60	2	4,929	0.04%
2021/01/26	19	45.01	5	45.06	44.70	14	4,896	0.29%
2021/01/25	2	45.00	18.3	44.59	45.60	-16.3	4,766	-0.34%
2021/01/20	4	42.91	0	0.00	42.80	4	4,669	0.09%
2021/01/19	0	0.00	0.1	43.10	43.30	-0.1	4,594	0.00%
2021/01/14	0	0.00	11.8	43.65	43.60	-11.8	4,584	-0.26%
2021/01/13	0.2	43.35	0	0.00	43.60	0.2	4,567	0.00%
2021/01/11	1	43.75	11	43.40	43.85	-10	4,468	-0.22%
2021/01/08	0	0.00	0	43.30	43.60	0	4,424	0.00%
2021/01/07	0	0.00	17	43.17	43.30	-17	4,364	-0.39%
2021/01/06	0	0.00	5	42.89	42.75	-5	4,307	-0.12%
2020/12/31	22.1	42.53	0	0.00	42.90	22.1	4,239	0.52%
2020/12/30	0.2	42.75	0	0.00	42.85	0.2	4,225	0.00%
2020/12/29	0	0.00	4	42.70	42.85	-4	4,201	-0.10%
2020/12/28	0	0.00	2.2	42.78	42.75	-2.2	4,203	-0.05%
2020/12/25	0	0.00	1	42.55	42.55	-1	4,195	-0.02%
2020/12/23	5	41.76	0	0.00	42.25	5	4,186	0.12%
2020/12/22	0.2	41.95	3	42.32	42.00	-2.8	4,268	-0.07%
2020/12/21	0	0.00	7	42.15	42.45	-7	4,374	-0.16%
2020/12/18	0	0.00	1	42.30	42.15	-1	4,440	-0.02%
2020/12/17	1.1	42.39	6.1	42.79	42.30	-5	4,440	-0.11%
2020/12/16	0	0.00	2	42.50	42.80	-2	4,477	-0.04%
2020/12/15	1	42.00	5	42.15	42.05	-4	4,452	-0.09%
2020/12/14	1	42.50	7	42.48	42.45	-6	4,436	-0.14%
2020/12/11	3	42.13	0	0.00	42.40	3	4,415	0.07%
2020/12/10	1	42.25	2	42.20	42.20	-1	4,401	-0.02%
2020/12/09	4	42.18	9.8	42.19	42.15	-5.8	4,362	-0.13%
2020/12/08	0	0.00	5	41.95	42.05	-5	4,289	-0.12%
2020/12/07	1	41.75	0	0.00	41.90	1	4,231	0.02%
2020/12/04	3	41.53	1.1	41.59	41.75	1.9	4,172	0.05%
2020/12/03	2	41.25	6	41.20	41.30	-4	4,112	-0.10%
2020/12/02	3	41.45	4	41.58	41.60	-1	4,056	-0.02%
2020/12/01	6	41.79	2	41.98	41.80	4	3,975	0.10%
2020/11/30	3	41.45	6.3	42.51	42.65	-3.3	3,794	-0.09%
2020/11/27	0	0.00	1	40.60	40.65	-1	3,365	-0.03%
2020/11/26	2	40.15	1	40.45	40.35	1	3,292	0.03%
2020/11/25	11	40.09	0.1	40.00	40.00	10.9	3,288	0.33%
2020/11/24	1.3	40.22	0	0.00	40.10	1.3	3,236	0.04%
2020/11/23	0	0.00	2	40.40	40.15	-2	3,224	-0.06%
2020/11/20	1	40.05	0	0.00	40.05	1	3,209	0.03%
2020/11/18	1	40.30	0	0.00	40.50	1	3,207	0.03%
2020/11/17	0	40.50	1.7	40.53	40.35	-1.7	3,212	-0.05%
2020/11/13	1	40.05	0	0.00	40.05	1	3,297	0.03%
2020/11/12	1	40.25	0	0.00	40.30	1	3,289	0.03%
2020/11/11	1	40.05	4	40.23	40.25	-3	3,291	-0.09%
2020/11/10	0	0.00	5	40.00	40.00	-5	3,268	-0.15%
2020/11/09	5	39.65	3.5	39.68	39.80	1.5	3,261	0.04%
2020/11/06	0	0.00	0.1	39.45	39.40	-0.1	3,267	0.00%
2020/11/05	0	0.00	3	39.20	39.25	-3	3,322	-0.09%
2020/11/04	0.3	39.15	0	0.00	39.20	0.3	3,337	0.01%
2020/10/29	1	39.20	0	0.00	39.00	1	3,453	0.03%
2020/10/28	5	39.40	0	0.00	39.65	5	3,482	0.14%
2020/10/27	0	0.00	1	39.70	39.50	-1	3,669	-0.03%
2020/10/23	1	39.10	0	0.00	39.20	1	3,879	0.03%
2020/10/22	3	39.40	2	39.35	39.45	1	4,000	0.02%
2020/10/21	0	0.00	1	39.50	39.15	-1	4,017	-0.02%
2020/10/19	3	39.15	0	0.00	39.05	3	4,211	0.07%
2020/10/14	1	39.40	1	39.55	39.35	0	4,539	0.00%
2020/10/07	0.4	39.30	0	0.00	39.30	0.4	4,867	0.01%
2020/10/06	0	0.00	1	39.30	39.35	-1	4,921	-0.02%
2020/09/30	2	38.90	0	0.00	38.90	2	4,992	0.04%
2020/09/29	4	38.69	11	38.70	38.65	-7	5,021	-0.14%
2020/09/28	3	38.57	0	0.00	38.60	3	5,062	0.06%
2020/09/25	12	37.95	5	37.90	37.95	7	5,089	0.14%
2020/09/24	13	37.90	0	0.00	37.75	13	5,022	0.26%
2020/09/23	6	38.13	0	0.00	38.55	6	4,941	0.12%
2020/09/22	3	38.83	1	38.75	38.75	2	4,864	0.04%
2020/09/21	8	39.26	0	0.00	39.15	8	4,844	0.17%
2020/09/18	1	39.65	0	0.00	39.80	1	4,845	0.02%
2020/09/17	3	39.65	0	0.00	39.80	3	4,823	0.06%
2020/09/15	2	39.73	0	0.00	39.95	2	4,831	0.04%
2020/09/14	5	40.00	0	0.00	39.95	5	4,906	0.10%
2020/09/11	19	40.12	0	0.00	40.00	19	4,915	0.39%
2020/09/10	2	40.03	0	0.00	40.15	2	4,911	0.04%
2020/09/08	0.2	40.00	0.3	40.00	40.00	-0.1	4,956	0.00%
2020/09/07	2.2	40.08	0	0.00	40.10	2.2	4,969	0.04%
2020/09/04	3	40.03	0	0.00	40.40	3	4,988	0.06%
2020/09/03	2.2	40.54	1	40.55	40.45	1.2	4,938	0.02%
2020/09/01	8	40.49	0	0.00	40.35	8	5,006	0.16%
2020/08/31	1	41.50	4	41.50	41.10	-3	5,000	-0.06%
2020/08/28	1.6	41.27	9	41.17	41.45	-7.4	4,933	-0.15%
2020/08/21	2	40.40	6	40.20	40.30	-4	5,056	-0.08%
2020/08/20	4	40.24	26	40.10	40.10	-22	5,022	-0.44%
2020/08/19	18	41.25	2	41.35	41.00	16	4,971	0.32%
2020/08/18	1	40.55	0	0.00	40.55	1	4,897	0.02%
2020/08/17	2	40.63	0	0.00	40.70	2	4,913	0.04%
2020/08/14	2	40.53	0	0.00	40.55	2	4,894	0.04%
2020/08/13	2	40.40	3	40.35	40.50	-1	4,885	-0.02%
2020/08/12	0	0.00	2	40.35	40.60	-2	4,865	-0.04%
2020/08/11	3	40.32	0	0.00	40.35	3	4,835	0.06%
2020/08/10	1	40.05	1	40.00	40.00	0	4,798	0.00%
2020/08/07	7	40.01	1.2	39.99	39.95	5.8	4,815	0.12%
2020/08/05	4	40.14	1	39.95	40.25	3	4,817	0.06%
2020/08/04	1	40.25	0.1	40.15	40.15	0.9	4,783	0.02%
2020/08/03	2	39.50	0	0.00	39.50	2	4,718	0.04%
2020/07/31	17	39.90	0	0.00	39.90	17	4,649	0.37%
2020/07/30	2.3	43.28	5	43.30	43.50	-2.7	4,432	-0.06%
2020/07/29	2	43.35	0	0.00	43.60	2	4,338	0.05%
2020/07/28	0.1	43.35	2	43.40	43.60	-1.9	4,249	-0.04%
2020/07/27	8	44.31	6	44.38	44.25	2	4,148	0.05%
2020/07/24	5	44.35	7	44.44	44.50	-2	4,044	-0.05%
2020/07/23	4	44.46	1	44.50	44.50	3	3,914	0.08%
2020/07/22	6	43.95	6	44.36	44.50	0	3,816	0.00%
2020/07/21	2	43.50	13	43.98	44.15	-11	3,705	-0.30%
2020/07/20	0	0.00	8	43.64	43.80	-8	3,620	-0.22%
2020/07/17	3	43.18	14	43.31	43.25	-11	3,515	-0.31%
2020/07/16	0	0.00	9	42.24	42.30	-9	3,368	-0.27%
2020/07/15	5	41.76	0	0.00	42.00	5	3,298	0.15%
2020/07/14	0	0.00	1	41.95	41.90	-1	3,270	-0.03%
2020/07/13	0	0.00	1.8	41.74	41.80	-1.8	3,244	-0.06%
2020/07/10	0	0.00	1.2	41.41	41.45	-1.2	3,202	-0.04%
2020/07/09	0	0.00	4	41.25	41.30	-4	3,184	-0.13%
2020/07/06	0	0.00	1	41.20	41.15	-1	3,055	-0.03%
2020/07/03	0	0.00	6.8	40.87	40.80	-6.8	3,017	-0.22%
2020/07/02	0	0.00	1	40.20	40.55	-1	2,996	-0.03%
2020/06/30	0	0.00	4	39.40	39.25	-4	2,976	-0.13%
2020/06/29	2	38.95	0	0.00	39.10	2	2,968	0.07%
2020/06/22	1	39.15	0	0.00	39.10	1	2,951	0.03%
2020/06/19	2	39.00	0	0.00	38.80	2	2,985	0.07%
2020/06/17	0	0.00	0.1	39.00	39.00	-0.1	2,909	0.00%
2020/06/16	2	39.05	0	0.00	39.00	2	3,001	0.07%
2020/06/15	3	39.02	0	0.00	38.80	3	3,126	0.10%
2020/06/11	2	40.10	0	0.00	39.95	2	3,240	0.06%
2020/06/10	0	0.00	1	40.75	40.65	-1	3,264	-0.03%
2020/06/09	0	0.00	5	40.54	40.45	-5	3,367	-0.15%
2020/06/08	0	0.00	1	40.50	40.60	-1	3,462	-0.03%
2020/06/05	0	0.00	6.1	40.30	40.30	-6.1	3,425	-0.18%
2020/06/04	0	0.00	6	40.19	40.30	-6	3,454	-0.17%
2020/06/03	1	40.25	1	40.10	40.25	0	3,489	0.00%
2020/06/01	0.1	39.50	6	39.73	39.50	-5.9	3,488	-0.17%
2020/05/21	0	0.00	1	39.05	39.20	-1	3,551	-0.03%
2020/05/19	0	0.00	10	39.25	39.10	-10	3,593	-0.28%
2020/05/13	0	0.00	2	39.53	39.25	-2	3,587	-0.06%
2020/05/11	5	38.95	1	38.95	38.80	4	3,601	0.11%
2020/05/08	0	0.00	1	38.55	38.50	-1	3,581	-0.03%
2020/05/06	2	38.00	0	0.00	38.00	2	3,597	0.06%
2020/04/29	10	38.65	2	38.60	38.65	8	3,619	0.22%
2020/04/28	0	0.00	2	38.20	38.10	-2	3,648	-0.05%
2020/04/24	0.1	37.30	0	0.00	37.30	0.1	3,754	0.00%
2020/04/23	0	0.00	2	37.53	37.50	-2	3,754	-0.05%
2020/04/21	0.1	37.30	0	0.00	37.15	0.1	3,770	0.00%
2020/04/20	0	0.00	0.1	37.95	37.95	-0.1	3,743	0.00%
2020/04/17	0	0.00	3	37.90	37.75	-3	3,729	-0.08%
2020/04/16	1.6	37.20	0	0.00	37.10	1.6	3,709	0.04%
2020/04/14	1	37.35	0	0.00	37.25	1	3,748	0.03%
2020/04/13	2	36.70	0	0.00	36.65	2	3,752	0.05%
2020/04/09	0	0.00	1	36.40	36.35	-1	3,795	-0.03%
2020/04/08	2	36.15	0	0.00	36.35	2	3,780	0.05%
2020/04/07	0	0.00	1	36.55	36.05	-1	3,770	-0.03%
2020/04/06	4	35.91	1	36.00	36.20	3	3,737	0.08%
2020/04/01	2	35.05	0	0.00	35.00	2	3,691	0.05%
2020/03/30	0	0.00	1	34.60	34.90	-1	3,647	-0.03%
2020/03/27	2	35.18	1	36.05	35.35	1	3,661	0.03%
2020/03/26	0	0.00	12	35.33	35.80	-12	3,664	-0.33%
2020/03/25	2	34.60	0	0.00	34.65	2	3,681	0.05%
2020/03/24	0	0.00	1	33.90	33.50	-1	3,656	-0.03%
2020/03/19	7.2	32.12	1	33.90	31.45	6.2	3,558	0.17%
2020/03/18	1	35.05	5	34.97	34.90	-4	3,434	-0.12%
2020/03/17	0.1	35.10	39	35.49	35.10	-38.9	3,354	-1.16%
2020/03/16	2	36.65	0	0.00	36.45	2	3,232	0.06%
2020/03/12	1	37.80	0	0.00	37.40	1	3,026	0.03%
2020/03/11	1	38.20	0	0.00	38.30	1	2,912	0.03%
2020/03/10	0	0.00	2	38.15	38.30	-2	2,889	-0.07%
2020/03/05	0	0.00	10	38.96	39.10	-10	2,784	-0.36%
2020/03/03	0	0.00	6	38.48	38.50	-6	2,767	-0.22%
2020/02/27	0	0.00	26	38.90	38.80	-26	2,942	-0.88%
2020/02/26	0.3	38.80	0.6	38.80	38.90	-0.3	2,915	-0.01%
2020/02/24	1	38.85	0	0.00	39.00	1	2,929	0.03%
2020/02/21	3	39.20	1	39.30	39.15	2	2,913	0.07%
2020/02/20	0	0.00	1	39.35	39.30	-1	2,938	-0.03%
2020/02/19	5	39.13	0	0.00	39.10	5	2,928	0.17%
2020/02/18	0	0.00	3	38.95	39.10	-3	2,951	-0.10%
2020/02/17	0	0.00	3	38.85	38.75	-3	2,998	-0.10%
2020/02/13	1	38.85	4	38.98	39.00	-3	3,251	-0.09%
2020/02/12	17.5	38.64	2	38.70	38.85	15.5	3,230	0.48%
2020/02/11	2	38.58	0	0.00	38.55	2	3,224	0.06%
2020/02/10	2	38.15	10	38.00	38.25	-8	3,223	-0.25%
2020/02/05	1	38.20	0	0.00	38.05	1	3,276	0.03%
2020/02/04	1.1	38.29	0	0.00	38.20	1.1	3,325	0.03%
2020/02/03	1	37.95	1	37.80	37.85	0	3,350	0.00%
2020/01/17	0	0.00	2	38.85	39.05	-2	3,278	-0.06%
2020/01/15	0	0.00	1	38.65	38.60	-1	3,330	-0.03%
2020/01/14	1	38.80	0.1	38.55	38.80	0.9	3,388	0.03%
2020/01/10	2	37.95	0	0.00	38.15	2	3,472	0.06%
2020/01/09	1	38.00	0	0.00	37.95	1	3,478	0.03%
2020/01/08	0	0.00	2	38.25	38.00	-2	3,499	-0.06%
2020/01/07	2	38.55	1	38.45	38.45	1	3,521	0.03%
2020/01/06	1	39.00	10	38.95	38.85	-9	3,571	-0.25%
2020/01/03	0	0.00	3	39.08	39.15	-3	3,618	-0.08%
2019/12/31	0	0.00	2	39.05	39.10	-2	3,689	-0.05%
2019/12/30	30	39.20	0	0.00	39.15	30	3,707	0.81%
2019/12/24	1	39.05	0	0.00	38.95	1	3,756	0.03%
2019/12/23	0	0.00	1.1	39.05	39.45	-1.1	3,789	-0.03%
2019/12/20	0	0.00	2	38.90	39.10	-2	3,783	-0.05%
2019/12/16	3	38.60	0	0.00	38.60	3	3,654	0.08%
2019/12/13	0.3	38.60	0	0.00	38.60	0.3	3,649	0.01%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/11	3	38.43	5	38.45	38.45	-2	3,633	-0.06%
2019/12/09	0	0.00	1	38.15	38.20	-1	3,642	-0.03%
2019/12/04	4	37.73	0	0.00	37.70	4	3,643	0.11%
2019/11/29	1	37.80	0	0.00	37.95	1	3,597	0.03%
2019/11/28	1	37.90	0	0.00	37.90	1	3,615	0.03%
2019/11/27	2	38.00	0	0.00	38.00	2	3,617	0.06%
2019/11/26	7	38.11	3	38.20	37.75	4	3,604	0.11%
2019/11/25	2	38.15	0	0.00	38.20	2	3,358	0.06%
2019/11/20	0	0.00	0.1	38.40	38.60	-0.1	3,287	0.00%
2019/11/19	2	38.25	0	0.00	38.30	2	3,290	0.06%
2019/11/14	5	38.34	0	0.00	38.50	5	3,474	0.14%
2019/11/13	1	39.45	6	39.58	39.00	-5	3,496	-0.14%
2019/11/11	10	38.20	0	38.10	38.30	10	3,323	0.30%
2019/11/07	0	0.00	2	38.27	38.35	-2	3,328	-0.06%
2019/10/31	1	38.50	0	0.00	38.60	1	3,352	0.03%
2019/10/29	0	0.00	1	38.15	38.10	-1	3,274	-0.03%
2019/10/24	0	0.00	2	38.15	37.90	-2	3,173	-0.06%
2019/10/23	0	0.00	12.2	37.90	37.95	-12.2	3,118	-0.39%
2019/10/18	0	0.00	13	37.70	37.05	-13	2,983	-0.44%
2019/10/15	2	36.90	0	0.00	36.90	2	2,876	0.07%
2019/10/14	3	36.97	0	0.00	37.00	3	2,843	0.11%
2019/10/09	13	36.85	27	36.80	36.75	-14	2,781	-0.50%
2019/10/08	5	37.38	2	37.20	37.50	3	2,706	0.11%
2019/10/07	1.1	37.94	0	0.00	37.90	1.1	2,643	0.04%
2019/10/04	5	38.05	0	0.00	38.30	5	2,580	0.19%
2019/10/03	1.8	38.18	0	0.00	38.25	1.8	2,558	0.07%
2019/10/02	3	38.35	0.1	38.35	38.30	2.9	2,545	0.11%
2019/10/01	0	0.00	1	38.35	38.60	-1	2,546	-0.04%
2019/09/27	2	38.35	0	0.00	38.20	2	2,540	0.08%
2019/09/26	1	38.65	0	0.00	38.35	1	2,538	0.04%
2019/09/25	1	38.35	0	0.00	38.65	1	2,520	0.04%
2019/09/24	1	39.30	0	0.00	39.05	1	2,463	0.04%
2019/09/19	0	0.00	8	39.60	39.50	-8	2,472	-0.32%
2019/09/18	0	0.00	1	40.00	39.85	-1	2,479	-0.04%
2019/09/17	1	40.00	4	39.96	40.00	-3	2,475	-0.12%
2019/09/12	1.6	39.60	0	0.00	39.60	1.6	2,499	0.06%
2019/09/10	0	0.00	0.3	39.40	39.50	-0.3	2,531	-0.01%
2019/09/04	1	39.00	0	0.00	39.05	1	2,552	0.04%
2019/08/30	0	0.00	5	39.35	39.75	-5	2,584	-0.19%
2019/08/28	0	0.00	4	38.60	38.70	-4	2,594	-0.15%
2019/08/26	3	37.97	0	0.00	37.90	3	2,587	0.12%
2019/08/21	1	38.05	0	0.00	38.20	1	2,698	0.04%
2019/08/20	0	38.30	2	38.18	38.30	-2	2,684	-0.07%
2019/08/19	4	40.13	1.8	40.23	40.20	2.2	2,599	0.08%
2019/08/14	4	40.48	0	0.00	40.45	4	2,404	0.17%
2019/08/13	2	40.43	5	40.55	40.35	-3	2,366	-0.13%
2019/08/01	1	40.90	0	0.00	40.85	1	2,408	0.04%
2019/07/31	0.1	41.20	1	41.15	41.20	-0.9	2,429	-0.04%
2019/07/26	5	41.40	0	0.00	41.20	5	2,528	0.20%
2019/07/25	0	0.00	2	41.45	41.40	-2	2,574	-0.08%
2019/07/24	0.1	41.15	0	0.00	41.15	0.1	2,587	0.00%
2019/07/23	0	0.00	8	41.20	41.50	-8	2,575	-0.31%
2019/07/22	2	41.40	8	41.45	41.30	-6	2,563	-0.23%
2019/07/18	2	41.35	0	0.00	41.30	2	2,567	0.08%
2019/07/15	0	0.00	2	41.58	41.50	-2	2,553	-0.08%
2019/07/12	0	0.00	1	41.55	41.40	-1	2,547	-0.04%
2019/07/11	0	0.00	1	41.40	41.45	-1	2,544	-0.04%
2019/07/10	0	0.00	1	41.30	41.25	-1	2,547	-0.04%
2019/07/08	2	41.10	0	0.00	41.05	2	2,538	0.08%
2019/07/05	0	0.00	1	41.10	41.20	-1	2,542	-0.04%
2019/07/04	0	0.00	1	40.95	41.05	-1	2,553	-0.04%
2019/07/03	0	0.00	2	40.83	40.90	-2	2,576	-0.08%
2019/07/01	0	0.00	5.5	40.48	40.40	-5.5	2,604	-0.21%
2019/06/27	1	40.50	0	0.00	40.45	1	2,612	0.04%
2019/06/26	5	40.45	0	0.00	40.40	5	2,588	0.19%
2019/06/17	1	39.60	0	0.00	39.30	1	2,504	0.04%
2019/06/11	0	0.00	1	39.80	39.70	-1	2,557	-0.04%
2019/06/04	6.1	38.83	0	0.00	38.80	6.1	2,559	0.24%
2019/05/31	0.1	39.30	0	0.00	39.50	0.1	2,598	0.00%
2019/05/27	0	0.00	0.6	38.50	38.45	-0.6	2,640	-0.02%
2019/05/24	0	0.00	3	38.35	38.45	-3	2,633	-0.11%
2019/05/21	1	39.30	0	0.00	39.35	1	2,646	0.04%
2019/05/20	0.2	39.15	0.2	39.15	39.15	0	2,629	0.00%
2019/05/13	0.1	39.60	1	39.75	39.60	-0.9	2,599	-0.03%
2019/05/10	1	39.95	10.1	39.80	39.90	-9.1	2,599	-0.35%
2019/05/08	2	40.10	0	0.00	40.30	2	2,476	0.08%
2019/05/06	0.2	40.70	0	0.00	40.70	0.2	2,413	0.01%
2019/05/03	0	0.00	3	41.47	41.55	-3	2,358	-0.13%
2019/05/02	0	0.00	15	41.35	41.35	-15	2,357	-0.64%
2019/04/25	2	40.30	0	0.00	40.30	2	2,305	0.09%
2019/04/22	1	40.05	0	0.00	40.05	1	2,323	0.04%
2019/04/12	2	40.20	1	40.20	40.50	1	2,449	0.04%
2019/04/02	0.4	40.40	0	0.00	40.55	0.4	2,401	0.02%
2019/03/28	0	0.00	1	40.20	40.20	-1	2,387	-0.04%
2019/03/25	0	0.00	0.3	39.70	39.90	-0.3	2,486	-0.01%
2019/03/21	0	0.00	30	39.95	39.85	-30	2,506	-1.20%
2019/03/14	0.1	39.10	5	38.95	39.20	-4.9	2,461	-0.20%
2019/03/13	0	38.95	0	0.00	39.00	0	2,499	0.00%
2019/03/12	0	0.00	0	39.00	39.10	0	2,522	0.00%
2019/03/08	1	38.50	0	0.00	38.80	1	2,577	0.04%
2019/03/07	1	38.75	0	0.00	38.70	1	2,649	0.04%
2019/03/06	2	38.95	0	0.00	39.15	2	2,605	0.08%
2019/03/05	2	38.70	0	0.00	38.80	2	2,607	0.08%
2019/03/04	3	39.02	0	0.00	39.20	3	2,580	0.12%
2019/02/26	0	0.00	4	39.75	39.65	-4	2,455	-0.16%
2019/02/22	5	39.35	0	0.00	39.45	5	2,432	0.21%
2019/02/21	0	0.00	5	38.95	38.95	-5	2,438	-0.21%
2019/02/20	1	38.70	0	0.00	38.90	1	2,422	0.04%
2019/02/14	0.1	38.80	0	0.00	38.80	0.1	2,511	0.00%
2019/02/13	1	38.45	0	0.00	38.80	1	2,521	0.04%
2019/01/25	0	0.00	1	39.00	38.75	-1	2,624	-0.04%
2019/01/21	0	0.00	1	38.20	38.15	-1	2,711	-0.04%
2019/01/16	0	0.00	1	38.20	38.10	-1	2,754	-0.04%
2019/01/15	17	38.00	0	0.00	38.05	17	2,787	0.61%
2019/01/14	0	0.00	1	37.70	38.05	-1	2,835	-0.04%
2019/01/11	11	38.00	2	38.13	38.15	9	2,845	0.32%
2019/01/10	0	0.00	2	37.78	38.00	-2	2,843	-0.07%
2019/01/03	10	37.00	0	0.00	36.95	10	3,148	0.32%
2019/01/02	0	0.00	1	37.00	37.00	-1	3,190	-0.03%
2018/12/28	0	0.00	1	37.05	36.95	-1	3,276	-0.03%
2018/12/25	0	0.00	2	36.55	36.75	-2	3,449	-0.06%
2018/12/20	0	0.00	10	36.00	36.15	-10	3,599	-0.28%
2018/12/19	0	0.00	5	36.10	36.00	-5	3,602	-0.14%
2018/12/18	0	0.00	10	36.50	36.00	-10	3,620	-0.28%
2018/12/17	1	36.70	0	0.00	36.60	1	3,566	0.03%
2018/12/14	1	36.50	0	0.00	36.60	1	3,610	0.03%
2018/12/13	5	36.55	0	0.00	36.60	5	3,668	0.14%
2018/12/11	2	36.38	0	0.00	36.40	2	3,809	0.05%
2018/12/10	0	0.00	7	36.45	36.55	-7	3,841	-0.18%
2018/12/06	0	0.00	0.6	36.60	36.50	-0.6	3,886	-0.02%
2018/12/05	2	36.90	0	0.00	36.85	2	3,847	0.05%
2018/11/30	2	37.55	0	0.00	37.50	2	3,875	0.05%
2018/11/29	0	0.00	4	37.90	37.65	-4	3,806	-0.11%
2018/11/28	0	0.00	2	37.60	37.70	-2	3,818	-0.05%
2018/11/27	0.2	37.20	0	0.00	37.20	0.2	3,846	0.00%
2018/11/22	0.2	36.75	0	0.00	36.75	0.2	3,924	0.00%
2018/11/21	0	0.00	9	36.77	36.65	-9	3,991	-0.23%
2018/11/20	1	36.85	0	0.00	36.55	1	4,037	0.02%
2018/11/19	0	0.00	4.9	37.30	37.30	-4.9	4,049	-0.12%
2018/11/16	10	36.95	0	0.00	37.05	10	4,079	0.25%
2018/11/15	1	36.70	0	0.00	36.95	1	4,110	0.02%
2018/11/09	14	35.84	0	0.00	35.80	14	4,190	0.33%
2018/11/08	2.1	36.51	0	0.00	36.50	2.1	4,173	0.05%
2018/11/06	4	36.71	0	0.00	36.50	4	4,207	0.10%
2018/11/02	2	37.60	0	0.00	37.70	2	4,218	0.05%
2018/11/01	0.2	37.45	1	37.20	37.45	-0.8	4,308	-0.02%
2018/10/31	0.6	36.75	0	0.00	36.75	0.6	4,292	0.01%
2018/10/29	7	35.65	0	0.00	35.60	7	4,332	0.16%
2018/10/26	0	0.00	0.3	36.20	36.15	-0.3	4,393	-0.01%
2018/10/19	1	37.05	0	0.00	37.05	1	4,559	0.02%
2018/10/18	5	37.25	0	0.00	37.05	5	4,580	0.11%
2018/10/17	1	37.50	0	0.00	37.35	1	4,588	0.02%
2018/10/15	0	0.00	0	37.40	37.25	0	4,693	0.00%
2018/10/12	18	37.24	2	37.45	37.25	16	4,718	0.34%
2018/10/11	6	36.64	9.7	37.17	37.75	-3.7	4,671	-0.08%
2018/10/05	5	38.65	0	0.00	38.95	5	4,377	0.11%
2018/10/04	1.6	38.72	0	0.00	38.85	1.6	4,357	0.04%
2018/10/03	2	39.10	0	0.00	39.10	2	4,315	0.05%
2018/10/02	2	39.93	3	40.05	39.75	-1	4,298	-0.02%
2018/10/01	0	0.00	6	41.36	40.95	-6	4,278	-0.14%
2018/09/18	6	37.64	0	0.00	37.55	6	4,367	0.14%
2018/09/17	0	0.00	1	37.90	37.80	-1	4,472	-0.02%
2018/09/14	4	37.66	0	0.00	37.75	4	4,509	0.09%
2018/09/13	4	37.53	0	0.00	37.50	4	4,548	0.09%
2018/09/12	6	37.21	1	37.15	37.20	5	4,585	0.11%
2018/09/11	4	37.30	0	0.00	37.70	4	4,623	0.09%
2018/09/10	8	37.33	1	37.20	37.30	7	4,705	0.15%
2018/09/07	17.1	38.02	0	0.00	37.65	17.1	4,725	0.36%
2018/09/06	2	38.20	0	0.00	38.25	2	4,714	0.04%
2018/09/04	1	38.60	0	0.00	38.90	1	4,662	0.02%
2018/09/03	1	38.90	0	0.00	38.75	1	4,697	0.02%
2018/08/31	4	38.60	0	0.00	38.90	4	4,706	0.08%
2018/08/30	1	39.05	0	0.00	38.95	1	4,682	0.02%
2018/08/28	1	39.30	43	38.81	39.40	-42	4,775	-0.88%
2018/08/27	1	38.40	0	0.00	38.70	1	4,866	0.02%
2018/08/24	59	38.25	0	0.00	38.50	59	4,882	1.21%
2018/08/23	1	38.10	0	0.00	38.10	1	4,990	0.02%
2018/08/22	8	38.13	0	0.00	38.15	8	5,002	0.16%
2018/08/21	3	38.45	0	0.00	38.65	3	4,977	0.06%
2018/08/20	7	38.73	0	0.00	38.25	7	4,973	0.14%
2018/08/17	1	38.90	5	38.80	38.80	-4	4,962	-0.08%
2018/08/16	1	39.10	0	0.00	39.15	1	4,929	0.02%
2018/08/15	2	39.33	3.5	39.96	39.50	-1.5	4,949	-0.03%
2018/08/14	2	40.03	0	0.00	39.90	2	4,947	0.04%
2018/08/13	2	40.35	1	40.50	40.50	1	4,957	0.02%
2018/08/10	5	40.54	0	0.00	40.50	5	4,972	0.10%
2018/08/08	2	40.65	1	41.25	40.90	1	5,104	0.02%
2018/08/07	5	40.33	0	0.00	40.20	5	5,152	0.10%
2018/08/06	1	40.85	1	40.85	40.40	0	5,187	0.00%
2018/08/03	3	40.73	0	0.00	40.85	3	5,178	0.06%
2018/08/01	1	41.60	0	0.00	41.75	1	5,246	0.02%
2018/07/26	1	40.85	0	0.00	41.50	1	5,410	0.02%
2018/07/24	2	43.80	0.4	43.55	43.65	1.6	5,344	0.03%
2018/07/23	0	0.00	6	44.00	43.95	-6	5,270	-0.11%
2018/07/19	0.2	44.20	6	44.41	44.25	-5.8	5,297	-0.11%
2018/07/18	0	0.00	2	44.30	44.25	-2	5,267	-0.04%
2018/07/17	0	0.00	4	44.03	44.10	-4	5,219	-0.08%
2018/07/16	0	0.00	1	44.00	43.95	-1	5,170	-0.02%
2018/07/13	1	43.95	2	43.98	44.00	-1	5,227	-0.02%
2018/07/12	0	0.00	13.1	43.44	43.80	-13.1	5,189	-0.25%
2018/07/11	0	0.00	0.5	42.90	43.15	-0.5	5,120	-0.01%
2018/07/10	0	0.00	4	43.16	43.20	-4	5,068	-0.08%
2018/07/06	1	42.80	2	42.98	42.85	-1	5,047	-0.02%
2018/07/05	0	0.00	24	42.87	42.70	-24	5,004	-0.48%
2018/07/03	0	0.00	1	43.30	42.90	-1	5,090	-0.02%
2018/06/29	1	43.10	0	0.00	43.20	1	5,016	0.02%
2018/06/27	9	43.16	0	0.00	43.20	9	4,950	0.18%
2018/06/26	0	0.00	5	43.57	43.90	-5	4,874	-0.10%
2018/06/25	1.6	43.08	0	0.00	42.95	1.6	4,740	0.03%
2018/06/22	0	0.00	1	43.75	43.85	-1	4,705	-0.02%
2018/06/20	1	43.35	0	0.00	43.55	1	4,627	0.02%
2018/06/19	0	0.00	12	43.22	43.90	-12	4,550	-0.26%
2018/06/15	1	43.15	0	0.00	43.00	1	4,421	0.02%
2018/06/14	1	43.95	0	0.00	43.40	1	4,362	0.02%
2018/06/13	0	0.00	1.7	43.81	43.85	-1.7	4,308	-0.04%
2018/06/11	5	43.85	1	43.85	44.00	4	4,360	0.09%
2018/06/07	0	0.00	1	44.05	44.45	-1	4,332	-0.02%
2018/06/06	1	43.90	0.3	44.00	44.30	0.7	4,301	0.02%
2018/06/05	0	0.00	4	43.86	43.95	-4	4,271	-0.09%
2018/06/04	0	0.00	2	43.50	43.85	-2	4,222	-0.05%
2018/06/01	1	42.95	0	0.00	43.00	1	4,115	0.02%
2018/05/31	0	0.00	2	43.00	43.50	-2	4,080	-0.05%
2018/05/30	3	42.85	2	42.95	42.80	1	3,947	0.03%
2018/05/29	0	0.00	1	43.15	43.10	-1	3,976	-0.03%
2018/05/28	10	43.00	0	0.00	43.10	10	4,010	0.25%
2018/05/25	0	0.00	68	42.90	43.00	-68	4,068	-1.67%
2018/05/24	0	0.00	185	42.66	42.80	-185	4,077	-4.54%	大賣/鉅額交易
2018/05/23	0	0.00	1	42.75	42.60	-1	4,129	-0.02%
2018/05/21	1	42.70	2	42.75	42.80	-1	4,195	-0.02%
2018/05/16	2	42.43	1	42.50	42.50	1	4,500	0.02%
2018/05/15	0	0.00	4	41.98	42.00	-4	4,478	-0.09%
2018/05/14	0	0.00	1	41.50	41.75	-1	4,591	-0.02%
2018/05/10	0	0.00	2	41.40	41.45	-2	4,747	-0.04%
2018/05/09	0	0.00	3	41.23	41.30	-3	4,706	-0.06%
2018/05/08	0	0.00	1	40.95	41.00	-1	4,704	-0.02%
2018/05/04	0	0.00	5	40.50	40.75	-5	4,581	-0.11%
2018/05/03	0	0.00	3	40.03	40.20	-3	4,451	-0.07%
2018/04/30	0	0.00	15.1	39.93	40.05	-15.1	4,422	-0.34%
2018/04/27	0	0.00	2	39.10	39.70	-2	4,424	-0.05%
2018/04/26	2	38.80	0	0.00	38.80	2	4,443	0.05%
2018/04/25	9.2	38.76	5	38.60	38.80	4.2	4,458	0.09%
2018/04/24	6	39.17	11	39.30	39.60	-5	4,404	-0.11%
2018/04/23	1	39.70	0	0.00	39.80	1	4,396	0.02%
2018/04/20	7	39.89	1	40.00	40.00	6	4,411	0.14%
2018/04/19	1	39.95	11	39.91	40.05	-10	4,409	-0.23%
2018/04/18	0	0.00	2	39.45	39.50	-2	4,335	-0.05%
2018/04/17	0	0.00	0.1	39.30	39.40	-0.1	4,356	0.00%
2018/04/16	3	39.33	1	39.45	39.40	2	4,339	0.05%
2018/04/13	12	39.37	1	39.40	39.40	11	4,367	0.25%
2018/04/12	0	0.00	2	39.15	39.35	-2	4,377	-0.05%
2018/04/11	0	0.00	15	39.10	39.15	-15	4,349	-0.34%
2018/04/10	0	0.00	5	38.85	38.95	-5	4,344	-0.12%
2018/04/02	15	38.28	0	0.00	38.25	15	4,260	0.35%
2018/03/30	1	38.35	5	38.27	38.30	-4	4,294	-0.09%
2018/03/28	0	0.00	5	37.70	37.70	-5	4,201	-0.12%
2018/03/27	1	37.70	0	0.00	37.70	1	4,196	0.02%
2018/03/23	6	37.56	10	37.30	37.65	-4	4,201	-0.10%
2018/03/19	2	37.85	0	0.00	37.95	2	4,348	0.05%
2018/03/14	4	37.78	1	37.85	37.85	3	4,270	0.07%
2018/03/13	0	0.00	1	37.65	37.75	-1	4,280	-0.02%
2018/03/09	0	0.00	16	37.60	37.55	-16	4,314	-0.37%
2018/03/07	0	0.00	2	36.95	36.95	-2	4,383	-0.05%
2018/03/06	0	0.00	7	37.15	36.90	-7	4,406	-0.16%
2018/03/05	2	36.85	7	36.80	36.80	-5	4,529	-0.11%
2018/03/01	24	37.03	3	37.15	37.10	21	4,486	0.47%
2018/02/27	5	37.55	0	0.00	37.50	5	4,453	0.11%
2018/02/26	0	0.00	2	37.40	37.30	-2	4,403	-0.05%
2018/02/23	15	37.00	0	0.00	37.05	15	4,381	0.34%
2018/02/22	5	36.53	0	0.00	36.65	5	4,358	0.11%
2018/02/21	10	36.50	0	0.00	36.70	10	4,342	0.23%
2018/02/12	10	35.89	1	35.75	35.80	9	4,233	0.21%
2018/02/09	6	35.22	0	0.00	36.15	6	4,138	0.14%
2018/02/08	13	36.78	2	36.85	36.50	11	3,947	0.28%
2018/02/07	3	37.38	0	0.00	37.00	3	3,802	0.08%
2018/02/06	3.1	36.98	1	36.60	36.70	2.1	3,695	0.06%
2018/02/05	6	37.78	0	0.00	37.90	6	3,472	0.17%
2018/02/02	6	38.63	0	0.00	38.50	6	3,341	0.18%
2018/01/24	2	39.55	0	0.00	39.70	2	3,206	0.06%
2018/01/23	3	39.65	0	0.00	39.70	3	3,212	0.09%
2018/01/22	0.1	39.80	0	0.00	39.85	0.1	3,171	0.00%
2018/01/18	2	40.50	0	0.00	40.35	2	3,094	0.06%
2018/01/12	0	0.00	2	40.00	39.90	-2	3,083	-0.06%
2018/01/10	0	0.00	2	40.05	40.05	-2	3,102	-0.06%
2018/01/08	2	39.70	1	39.70	39.90	1	3,127	0.03%
2018/01/05	5	39.93	0	0.00	39.95	5	3,167	0.16%