大聯大 (3702)-第一金-台南券商分點個股進出

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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.2	91.10	91.80	-0.2	9,914	0.00%
2024/05/02	2	88.50	3	89.80	89.70	-1	9,879	-0.01%
2024/04/30	2	86.20	46	87.29	88.30	-44	9,896	-0.44%
2024/04/29	0.2	85.90	12	86.05	86.60	-11.8	9,887	-0.12%
2024/04/26	12	85.53	10	85.61	85.10	2	9,937	0.02%
2024/04/25	5	84.76	2	85.50	84.80	3	9,925	0.03%
2024/04/24	44.2	86.47	2	86.35	86.40	42.2	9,984	0.42%
2024/04/23	1	85.10	1	85.40	85.10	0	10,190	0.00%
2024/04/22	5.1	88.19	1	87.70	86.70	4.1	10,214	0.04%
2024/04/19	13.1	88.70	16	89.83	88.70	-2.9	10,163	-0.03%
2024/04/18	8	91.68	0	0.00	89.30	8	9,968	0.08%
2024/04/17	3	91.00	11.5	91.84	92.40	-8.5	9,978	-0.09%
2024/04/16	6	89.63	0	0.00	89.60	6	9,949	0.06%
2024/04/15	8	90.58	17.1	92.10	91.10	-9.1	9,846	-0.09%
2024/04/12	4.1	90.34	1	91.63	91.60	3.1	9,806	0.03%
2024/04/11	2	90.60	6.6	91.53	91.00	-4.6	9,853	-0.05%
2024/04/10	0	0.00	0.1	91.30	89.90	-0.1	9,862	0.00%
2024/04/09	3	89.70	1	89.40	89.70	2	9,885	0.02%
2024/04/08	5	89.68	0	0.00	89.90	5	9,939	0.05%
2024/04/03	3.5	91.63	0	0.00	91.70	3.5	9,835	0.04%
2024/03/29	0.8	92.76	1	93.60	95.90	-0.2	9,768	0.00%
2024/03/28	7	96.33	13	96.29	96.00	-6	9,508	-0.06%
2024/03/27	6	93.35	10.2	93.18	95.60	-4.2	9,446	-0.04%
2024/03/26	13.2	89.12	13	89.08	89.90	0.2	9,369	0.00%
2024/03/25	33	88.87	39	89.67	89.50	-6	9,474	-0.06%
2024/03/22	43.1	89.46	43	90.13	89.20	0.1	9,602	0.00%
2024/03/21	15	90.34	15.2	89.78	90.90	-0.2	9,726	0.00%
2024/03/20	7	92.11	9	91.51	90.00	-2	9,777	-0.02%
2024/03/19	11	94.13	25	93.08	91.00	-14	9,744	-0.14%
2024/03/18	3	91.96	1.5	91.53	92.50	1.5	9,521	0.02%
2024/03/15	4	88.50	16	87.30	92.10	-12	9,342	-0.13%
2024/03/14	8.1	88.56	5.5	87.48	85.70	2.6	8,740	0.03%
2024/03/13	3.3	95.32	1	96.10	95.20	2.3	8,494	0.03%
2024/03/12	2.1	96.78	0	0.00	95.90	2.1	8,396	0.02%
2024/03/11	1.3	92.16	0	0.00	93.50	1.3	8,348	0.02%
2024/03/08	25	99.96	16	99.49	97.30	9	8,303	0.11%
2024/03/07	9	95.13	13.5	96.21	96.20	-4.5	7,988	-0.06%
2024/03/06	7.5	92.14	18.2	92.47	92.80	-10.7	7,767	-0.14%
2024/03/05	13	85.64	14	86.26	87.60	-1	7,797	-0.01%
2024/03/04	2.8	87.13	4	86.65	86.70	-1.2	7,743	-0.02%
2024/03/01	14.2	89.33	10	88.95	88.70	4.2	7,836	0.05%
2024/02/29	3	91.10	11	91.25	92.80	-8	7,841	-0.10%
2024/02/27	0.3	91.40	0.1	93.00	91.70	0.2	7,786	0.00%
2024/02/26	1.2	93.60	0	0.00	91.60	1.2	7,807	0.02%
2024/02/23	9	94.34	1	93.90	94.40	8	7,794	0.10%
2024/02/21	1	91.60	10	91.20	90.30	-9	7,922	-0.11%
2024/02/20	0.5	93.70	5.2	93.87	94.00	-4.7	8,111	-0.06%
2024/02/19	1	89.40	0	0.00	89.00	1	8,077	0.01%
2024/02/16	0	0.00	1	87.70	89.40	-1	8,149	-0.01%
2024/02/15	1	86.80	0	0.00	86.60	1	8,167	0.01%
2024/02/05	0	0.00	1	87.90	87.60	-1	8,243	-0.01%
2024/02/02	0	0.00	2	88.30	88.50	-2	8,277	-0.02%
2024/02/01	4	89.00	6	88.73	88.70	-2	8,317	-0.02%
2024/01/31	0	0.00	1	89.30	87.20	-1	8,333	-0.01%
2024/01/30	2	87.95	0	0.00	87.70	2	8,340	0.02%
2024/01/26	0.4	87.46	12	88.11	89.00	-11.7	8,547	-0.14%
2024/01/25	2	89.05	1	88.90	89.00	1	8,640	0.01%
2024/01/24	0	0.00	50.5	89.89	89.90	-50.5	8,852	-0.57%
2024/01/22	51	88.96	5.2	88.86	89.60	45.9	8,933	0.51%
2024/01/19	0	85.90	7	86.50	86.70	-7	8,907	-0.08%
2024/01/18	5.2	86.93	4	87.10	86.80	1.2	8,900	0.01%
2024/01/17	5	86.52	6.4	86.21	86.50	-1.4	8,815	-0.02%
2024/01/16	6	83.87	6	83.63	84.30	0	8,651	0.00%
2024/01/15	0	0.00	0.5	82.00	82.40	-0.5	8,581	-0.01%
2024/01/12	1	81.30	3	81.27	81.10	-2	8,582	-0.02%
2024/01/11	22	80.78	21	81.66	81.70	1	8,635	0.01%
2024/01/09	0	0.00	1	81.60	81.80	-1	8,690	-0.01%
2024/01/08	10	80.90	10	80.80	80.90	0	8,733	0.00%
2024/01/05	5.2	79.96	0	0.00	81.40	5.2	8,737	0.06%
2024/01/04	10	80.70	10	81.50	81.60	0	8,655	0.00%
2024/01/03	20	80.10	20	80.40	80.50	0	8,673	0.00%
2024/01/02	1	80.10	1	80.10	80.40	0	8,668	0.00%
2023/12/29	3.1	81.32	0	0.00	81.60	3.1	8,620	0.04%
2023/12/28	1	81.70	2.5	82.76	81.40	-1.5	8,657	-0.02%
2023/12/26	0	0.00	1	84.10	84.10	-1	8,671	-0.01%
2023/12/25	5.5	82.18	0	0.00	82.50	5.5	8,668	0.06%
2023/12/22	11	83.81	11	82.13	83.40	0	8,653	0.00%
2023/12/21	20	81.80	20	81.25	81.90	0	8,493	0.00%
2023/12/20	10.2	81.80	11	81.41	80.60	-0.9	8,331	-0.01%
2023/12/19	0.1	79.50	0	0.00	81.20	0.1	8,153	0.00%
2023/12/18	5	80.54	0	0.00	81.30	5	7,981	0.06%
2023/12/15	0.2	81.03	5	81.12	80.20	-4.8	7,837	-0.06%
2023/12/14	1.6	82.59	2.5	82.70	82.90	-1	7,677	-0.01%
2023/12/13	12	83.92	2.4	84.58	85.00	9.6	7,575	0.13%
2023/12/12	11.2	82.55	11.5	83.34	83.30	-0.3	7,609	0.00%
2023/12/11	0	79.60	4	80.53	80.70	-4	7,522	-0.05%
2023/12/08	0.1	78.00	0.9	78.39	79.20	-0.8	7,481	-0.01%
2023/12/07	0	0.00	1	78.90	78.90	-1	7,484	-0.01%
2023/12/05	0.3	76.50	1	76.59	77.00	-0.8	7,372	-0.01%
2023/12/04	0	0.00	3	74.70	75.00	-3	7,273	-0.04%
2023/12/01	4.2	74.50	0	0.00	73.30	4.2	7,248	0.06%
2023/11/30	1	75.90	4	76.08	77.60	-3	7,090	-0.04%
2023/11/29	0	0.00	6	75.10	76.50	-6	6,829	-0.09%
2023/11/28	4.2	74.59	6	75.05	75.10	-1.8	6,737	-0.03%
2023/11/27	0	73.10	2	74.00	74.00	-2	6,676	-0.03%
2023/11/24	0	0.00	0.1	72.00	73.50	-0.1	6,619	0.00%
2023/11/23	0.5	72.00	0	0.00	71.90	0.5	6,556	0.01%
2023/11/22	1	72.20	2	72.00	72.50	-1	6,518	-0.02%
2023/11/21	6	71.38	2	72.00	71.70	4	6,541	0.06%
2023/11/17	23	73.40	23	71.37	71.20	0	6,498	0.00%
2023/11/16	0	0.00	2	69.20	69.60	-2	6,275	-0.03%
2023/11/15	1	69.60	4	69.53	69.50	-3	6,226	-0.05%
2023/11/14	1	70.60	1	71.50	70.70	0	6,161	0.00%
2023/11/13	3	71.47	14.1	72.10	71.10	-11.1	6,145	-0.18%
2023/11/10	0.5	72.01	14	72.22	72.20	-13.5	6,076	-0.22%
2023/11/09	8	74.05	0.1	73.40	73.50	7.9	6,113	0.13%
2023/11/08	4.1	74.90	0	0.00	74.60	4.1	6,145	0.07%
2023/11/07	2	74.20	8	73.51	74.20	-6	6,108	-0.10%
2023/11/06	5.2	73.04	5	72.78	72.90	0.2	6,111	0.00%
2023/11/03	0	0.00	8	70.73	70.90	-8	6,058	-0.13%
2023/11/02	2.5	73.80	5	72.66	72.80	-2.5	5,917	-0.04%
2023/11/01	2	73.15	3	73.27	74.10	-1	5,786	-0.02%
2023/10/31	14	71.60	14	71.32	71.60	0	5,603	0.00%
2023/10/27	0	0.00	12	68.97	68.80	-12	5,462	-0.22%
2023/10/26	2	67.90	0	0.00	67.40	2	5,461	0.04%
2023/10/25	8	68.08	1.2	68.14	68.20	6.8	5,516	0.12%
2023/10/24	0	0.00	4	67.35	67.70	-4	5,581	-0.07%
2023/10/23	0	0.00	0.5	66.00	66.30	-0.5	5,657	-0.01%
2023/10/19	0	0.00	1	66.70	67.50	-1	6,073	-0.02%
2023/10/18	0	0.00	2	67.15	67.00	-2	6,176	-0.03%
2023/10/17	0	0.00	0.6	67.20	67.00	-0.6	6,165	-0.01%
2023/10/16	8	68.15	1	67.90	68.10	7	6,249	0.11%
2023/10/13	7.6	66.49	1	66.50	66.50	6.6	6,297	0.10%
2023/10/12	0	0.00	2	65.45	65.50	-2	6,268	-0.03%
2023/10/06	0	0.00	2	62.40	63.00	-2	6,240	-0.03%
2023/10/05	2	61.45	0	0.00	61.50	2	6,219	0.03%
2023/10/04	0	0.00	1	61.30	61.30	-1	6,212	-0.02%
2023/09/28	1	60.40	3	59.93	60.60	-2	6,078	-0.03%
2023/09/25	0	0.00	2	60.00	60.00	-2	6,155	-0.03%
2023/09/22	1	59.50	0	0.00	59.50	1	6,134	0.02%
2023/09/18	0	0.00	1	60.10	59.50	-1	5,945	-0.02%
2023/09/15	1	59.20	2	59.30	59.50	-1	5,888	-0.02%
2023/09/14	0	0.00	2	58.05	58.20	-2	5,765	-0.03%
2023/09/13	1	56.60	0	0.00	57.40	1	5,760	0.02%
2023/09/08	0	0.00	2	56.95	56.60	-2	5,779	-0.03%
2023/09/07	1	56.70	2	57.00	56.70	-1	5,796	-0.02%
2023/09/06	0	0.00	10	56.13	56.40	-10	5,762	-0.17%
2023/09/05	0	0.00	1	55.30	55.20	-1	5,683	-0.02%
2023/09/04	0	0.00	2	54.70	54.80	-2	5,702	-0.04%
2023/08/31	0	0.00	0.2	54.10	54.90	-0.2	5,707	0.00%
2023/08/30	0	0.00	1	53.50	53.70	-1	5,618	-0.02%
2023/08/29	1	53.10	0	0.00	53.80	1	5,618	0.02%
2023/08/28	0	0.00	1	54.10	54.00	-1	5,603	-0.02%
2023/08/25	2	54.60	5	54.70	54.70	-3	5,735	-0.05%
2023/08/24	2	54.45	0	0.00	53.40	2	5,692	0.04%
2023/08/23	0.5	54.00	1	55.50	55.50	-0.5	5,647	-0.01%
2023/08/22	0	0.00	1	53.80	54.00	-1	5,577	-0.02%
2023/08/21	3	53.83	3	53.97	54.00	0	5,608	0.00%
2023/08/18	1	53.00	3	53.37	53.70	-2	5,628	-0.04%
2023/08/17	0	0.00	1	52.80	52.80	-1	5,642	-0.02%
2023/08/16	2	52.00	2	52.20	52.50	0	5,653	0.00%
2023/08/15	3	52.27	9	52.51	52.20	-6	5,693	-0.11%
2023/08/14	0	0.00	1	51.30	52.00	-1	5,640	-0.02%
2023/08/10	1.5	50.51	1	50.90	51.50	0.5	5,571	0.01%
2023/08/09	0	0.00	3	50.71	51.20	-3	5,527	-0.05%
2023/08/08	1	50.70	5	50.55	51.00	-4	5,505	-0.07%
2023/08/07	0	0.00	2.1	50.00	51.00	-2.1	5,473	-0.04%
2023/08/04	4	49.88	2.5	50.10	49.95	1.5	5,440	0.03%
2023/08/02	0.3	49.90	4	49.60	49.95	-3.7	5,402	-0.07%
2023/08/01	0	0.00	5	50.10	50.40	-5	5,379	-0.09%
2023/07/31	2	50.10	3	49.95	50.40	-1	5,398	-0.02%
2023/07/28	5	50.04	3	50.40	50.30	2	5,366	0.04%
2023/07/27	5	49.29	0	49.65	49.80	5	5,239	0.10%
2023/07/26	5.3	49.35	0	0.00	49.15	5.3	5,170	0.10%
2023/07/25	11.8	50.28	5	51.00	50.10	6.8	5,066	0.13%
2023/07/24	2.2	56.31	0	0.00	56.80	2.2	4,749	0.05%
2023/07/21	1.2	56.92	0	0.00	57.10	1.2	4,552	0.03%
2023/07/20	0	0.00	7	58.00	57.70	-7	4,403	-0.16%
2023/07/19	3.6	57.95	0	0.00	57.80	3.6	4,274	0.08%
2023/07/18	0	0.00	1	58.40	59.00	-1	4,157	-0.02%
2023/07/17	1	58.20	0	0.00	58.50	1	4,024	0.02%
2023/07/14	0	0.00	2	57.80	58.30	-2	3,995	-0.05%
2023/07/13	0	0.00	6	57.88	57.40	-6	3,958	-0.15%
2023/07/12	0	0.00	6	57.80	58.00	-6	3,910	-0.15%
2023/07/11	1	57.20	0	0.00	57.30	1	3,877	0.03%
2023/07/10	1	56.40	1	56.50	56.30	0	3,869	0.00%
2023/07/07	1	56.10	0	0.00	56.10	1	3,881	0.03%
2023/07/05	4	56.58	4.2	56.78	56.90	-0.2	3,862	-0.01%
2023/07/04	2	55.75	3	56.13	56.20	-1	3,809	-0.03%
2023/06/30	0	0.00	3	54.50	54.70	-3	3,691	-0.08%
2023/06/19	0	0.00	5	54.46	54.20	-5	3,707	-0.13%
2023/06/15	1	54.30	0	0.00	54.40	1	3,596	0.03%
2023/06/14	0	0.00	1.1	54.59	54.40	-1.1	3,611	-0.03%
2023/06/13	0	0.00	3	54.27	54.40	-3	3,636	-0.08%
2023/06/12	0.1	53.60	5	53.58	53.90	-4.9	3,612	-0.14%
2023/06/09	0	0.00	2	53.55	53.60	-2	3,676	-0.05%
2023/06/08	0	0.00	7	53.27	53.60	-7	3,753	-0.19%
2023/06/07	1	53.20	1	53.10	53.20	0	3,759	0.00%
2023/06/05	4	53.40	1	53.40	53.50	3	3,814	0.08%
2023/06/02	5	53.40	2	53.50	53.40	3	3,842	0.08%
2023/06/01	2	53.00	2	53.20	53.30	0	3,831	0.00%
2023/05/31	2	52.35	12	52.57	53.20	-10	3,822	-0.26%
2023/05/30	0	52.80	1	52.70	52.80	-1	3,682	-0.03%
2023/05/29	1	52.70	0	0.00	53.00	1	3,719	0.03%
2023/05/26	2	52.00	1.1	52.18	52.40	0.9	3,704	0.02%
2023/05/23	4	52.00	0	0.00	52.20	4	3,534	0.11%
2023/05/22	1	52.50	0	0.00	52.70	1	3,481	0.03%
2023/05/19	0	0.00	2	51.80	52.50	-2	3,432	-0.06%
2023/05/17	1	50.60	1	50.80	50.80	0	3,341	0.00%
2023/05/16	0	0.00	2	50.30	50.30	-2	3,305	-0.06%
2023/05/15	0	0.00	1	49.70	49.80	-1	3,314	-0.03%
2023/05/12	2	49.73	0	0.00	49.65	2	3,324	0.06%
2023/05/11	0	0.00	3	49.90	49.80	-3	3,315	-0.09%
2023/05/05	0	0.00	10	50.30	50.30	-10	3,369	-0.30%
2023/05/03	10	50.35	20	50.48	50.30	-10	3,371	-0.30%
2023/05/02	1	50.00	1.2	50.31	50.30	-0.2	3,431	-0.01%
2023/04/27	0	0.00	5	50.30	50.40	-5	3,428	-0.15%
2023/04/25	8	49.98	3	49.95	49.80	5	3,402	0.15%
2023/04/24	5	49.70	0	0.00	49.75	5	3,395	0.15%
2023/04/21	1	49.70	4	49.65	49.65	-3	3,412	-0.09%
2023/04/20	2	49.98	6	50.00	49.95	-4	3,387	-0.12%
2023/04/19	4	50.40	7	50.30	50.00	-3	3,407	-0.09%
2023/04/18	0	0.00	1	50.40	50.50	-1	3,376	-0.03%
2023/04/14	0	0.00	3	50.10	50.10	-3	3,361	-0.09%
2023/04/13	0	0.00	1	50.20	50.00	-1	3,347	-0.03%
2023/04/12	2	50.30	1.6	50.48	50.40	0.4	3,344	0.01%
2023/04/10	1	50.10	1	50.10	50.10	0	3,334	0.00%
2023/04/07	0	0.00	1.3	50.68	50.40	-1.3	3,316	-0.04%
2023/03/31	10.2	50.18	9	50.30	50.20	1.2	3,294	0.04%
2023/03/30	7	49.89	1	50.00	50.00	6	3,469	0.17%
2023/03/29	17	49.68	7.1	49.79	49.80	9.9	3,642	0.27%
2023/03/28	0	0.00	1	48.40	48.45	-1	3,804	-0.03%
2023/03/27	3	48.77	0	0.00	48.70	3	4,032	0.07%
2023/03/23	1	48.70	0	0.00	48.65	1	4,313	0.02%
2023/03/21	3	48.45	1	48.40	48.25	2	4,397	0.05%
2023/03/20	1	48.10	0	0.00	48.10	1	4,414	0.02%
2023/03/17	0	0.00	5	48.10	48.10	-5	4,426	-0.11%
2023/03/16	2.1	48.06	0	0.00	47.95	2.1	4,382	0.05%
2023/03/15	2	48.83	2	49.00	48.75	0	4,336	0.00%
2023/03/14	1.2	48.55	0	0.00	48.30	1.2	4,333	0.03%
2023/03/13	4	48.81	0	0.00	49.00	4	4,270	0.09%
2023/03/10	12.1	49.28	0	0.00	49.25	12.1	4,211	0.29%
2023/03/09	11.2	49.87	0	0.00	49.75	11.2	4,197	0.27%
2023/03/07	0.1	50.10	0	0.00	50.60	0.1	4,211	0.00%
2023/03/06	0.5	49.95	0	0.00	50.00	0.5	4,211	0.01%
2023/03/02	0	0.00	3	49.15	49.60	-3	4,266	-0.07%
2023/02/24	3	49.43	0	0.00	49.30	3	4,207	0.07%
2023/02/23	0	0.00	2	49.23	49.20	-2	4,200	-0.05%
2023/02/20	0	0.00	0	49.70	49.45	0	4,297	0.00%
2023/02/16	0	0.00	1	49.65	49.20	-1	4,371	-0.02%
2023/02/15	0	0.00	10	49.10	48.90	-10	4,349	-0.23%
2023/02/14	1	49.05	0	0.00	49.05	1	4,352	0.02%
2023/02/13	0	49.35	9	49.19	49.35	-9	4,364	-0.21%
2023/02/10	1	49.60	4	49.18	49.00	-3	4,361	-0.07%
2023/02/08	6	49.74	5	49.45	49.35	1	4,363	0.02%
2023/02/07	6	49.53	1.2	49.67	49.80	4.8	4,378	0.11%
2023/02/06	0	0.00	0.5	49.40	49.45	-0.5	4,363	-0.01%
2023/02/03	4	49.30	7.4	49.31	49.30	-3.4	4,317	-0.08%
2023/02/02	5	48.76	8	49.20	49.25	-3	4,296	-0.07%
2023/02/01	1	48.15	0	0.00	48.45	1	4,253	0.02%
2023/01/31	0.5	48.05	0	0.00	47.70	0.5	4,267	0.01%
2023/01/12	1	47.15	0	0.00	47.10	1	4,365	0.02%
2023/01/11	1	47.45	0	0.00	47.40	1	4,418	0.02%
2023/01/09	0.4	47.80	2	48.00	48.20	-1.6	4,558	-0.04%
2023/01/04	1	47.40	0	0.00	47.55	1	4,688	0.02%
2022/12/30	0	0.00	2	48.38	48.10	-2	4,762	-0.04%
2022/12/27	1.1	47.45	0	0.00	47.55	1.1	4,774	0.02%
2022/12/26	1	47.50	0	0.00	47.65	1	4,845	0.02%
2022/12/22	2	48.00	0	0.00	48.05	2	5,029	0.04%
2022/12/21	2	47.25	0	0.00	47.30	2	4,913	0.04%
2022/12/20	2	47.20	0	0.00	47.30	2	4,741	0.04%
2022/12/16	5	46.62	5	47.30	48.45	0	4,426	0.00%
2022/12/14	8.1	47.27	13	47.40	47.65	-5	4,399	-0.11%
2022/12/13	6	48.07	3	47.13	47.35	3	4,448	0.07%
2022/12/08	0.1	47.85	0	0.00	47.75	0.1	4,615	0.00%
2022/12/07	1	47.20	0	0.00	47.15	1	4,619	0.02%
2022/12/02	11	48.35	2	48.30	48.50	9	4,650	0.19%
2022/12/01	2.1	48.01	6	48.27	48.40	-3.9	4,668	-0.08%
2022/11/30	0	0.00	3	48.50	48.50	-3	4,656	-0.06%
2022/11/29	1	46.45	2	47.05	47.25	-1	4,600	-0.02%
2022/11/28	0	0.00	1	47.10	46.95	-1	4,609	-0.02%
2022/11/25	9	47.21	1	47.05	46.90	8	4,630	0.17%
2022/11/24	1.4	47.18	1	47.30	47.20	0.4	4,620	0.01%
2022/11/23	1	46.36	0	0.00	46.70	1	4,610	0.02%
2022/11/21	1	45.85	0	0.00	46.10	1	4,596	0.02%
2022/11/18	2.4	45.81	2	45.85	45.85	0.4	4,596	0.01%
2022/11/17	17	46.38	0	0.00	46.35	17	4,585	0.37%
2022/11/16	2	46.95	2	47.10	47.05	0	4,563	0.00%
2022/11/15	3	46.68	2	46.85	47.00	1	4,557	0.02%
2022/11/14	2.2	46.84	6	47.20	47.55	-3.9	4,551	-0.08%
2022/11/11	6	46.56	3.1	46.66	46.65	2.9	4,535	0.06%
2022/11/10	7.1	46.31	3	46.08	46.30	4.1	4,561	0.09%
2022/11/09	14	46.11	8.1	46.26	46.30	6	4,594	0.13%
2022/11/08	4	45.54	2	45.55	45.75	2	4,597	0.04%
2022/11/07	0.1	45.40	0	0.00	45.30	0.1	4,576	0.00%
2022/11/04	0	45.40	0.1	44.79	45.40	-0.1	4,564	0.00%
2022/11/03	0	0.00	1	44.10	44.40	-1	4,553	-0.02%
2022/11/02	0.1	44.50	0	0.00	44.60	0.1	4,539	0.00%
2022/11/01	2.1	43.89	2	44.18	44.25	0.1	4,539	0.00%
2022/10/31	0.1	44.09	0	0.00	43.95	0.1	4,546	0.00%
2022/10/28	0.1	44.15	0	0.00	44.25	0.1	4,558	0.00%
2022/10/27	4	44.35	3	44.35	44.15	1	4,587	0.02%
2022/10/26	1.1	44.39	1	44.20	44.40	0.1	4,618	0.00%
2022/10/25	5.2	44.43	3	43.90	44.25	2.2	4,645	0.05%
2022/10/24	3	45.13	2	44.90	45.05	1	4,619	0.02%
2022/10/21	1	45.70	0	0.00	45.20	1	4,610	0.02%
2022/10/20	2.2	45.42	1	46.60	46.60	1.2	4,608	0.03%
2022/10/19	2	45.80	2	46.33	45.70	0	4,533	0.00%
2022/10/18	1	45.20	1	45.70	45.60	0	4,484	0.00%
2022/10/17	2	45.23	2	45.60	45.70	0	4,480	0.00%
2022/10/14	2.1	46.31	0	47.10	46.10	2	4,470	0.05%
2022/10/13	0	0.00	1	47.40	46.80	-1	4,511	-0.02%
2022/10/12	4	46.89	1.1	46.90	46.90	2.9	4,644	0.06%
2022/10/11	1	47.00	1	47.35	46.85	0	4,757	0.00%
2022/10/07	1	47.30	1	47.35	47.20	0	4,773	0.00%
2022/10/05	1	47.40	3.1	47.50	47.30	-2.1	4,916	-0.04%
2022/10/04	2.1	46.87	2	47.07	47.00	0.1	4,936	0.00%
2022/10/03	6.1	45.65	4	45.53	45.85	2.1	4,897	0.04%
2022/09/30	5.1	45.78	0	0.00	46.45	5.1	4,875	0.10%
2022/09/29	2	46.43	4	46.76	47.10	-2	4,833	-0.04%
2022/09/28	3.1	46.24	0	0.00	46.10	3.1	4,769	0.07%
2022/09/26	0	0.00	9	46.96	46.85	-9	4,697	-0.19%
2022/09/23	5.1	47.79	0	0.00	47.40	5.1	4,628	0.11%
2022/09/22	6.1	48.23	8	48.55	48.20	-1.9	4,619	-0.04%
2022/09/21	3.1	49.31	1	49.25	49.05	2.1	4,510	0.05%
2022/09/20	3.1	49.76	0	0.00	49.90	3.1	4,422	0.07%
2022/09/19	0.1	49.40	0	0.00	50.00	0.1	4,355	0.00%
2022/09/16	5	50.17	0	0.00	50.10	5	4,290	0.12%
2022/09/13	1	52.20	0	0.00	52.00	1	4,338	0.02%
2022/09/12	0	0.00	1	52.20	52.20	-1	4,492	-0.02%
2022/09/08	0	0.00	1.2	51.96	52.30	-1.2	4,634	-0.03%
2022/09/07	1	50.30	1	50.60	50.40	0	4,642	0.00%
2022/09/06	1	50.60	0	0.00	50.90	1	4,661	0.02%
2022/09/05	0	0.00	0.1	50.90	50.70	-0.1	4,717	0.00%
2022/09/02	0.1	51.10	0	51.20	50.90	0	4,794	0.00%
2022/09/01	2	50.80	0	0.00	50.70	2	4,844	0.04%
2022/08/30	1	50.60	1	50.80	50.70	0	4,986	0.00%
2022/08/29	1	50.60	2	51.10	50.50	-1	5,086	-0.02%
2022/08/26	2	50.75	0	0.00	51.00	2	5,207	0.04%
2022/08/25	2	50.45	0	0.00	50.40	2	5,298	0.04%
2022/08/22	1	50.60	0	0.00	50.40	1	5,942	0.02%
2022/08/19	5	49.80	13	49.80	49.90	-8	6,057	-0.13%
2022/08/18	6	50.17	0	0.00	49.90	6	6,153	0.10%
2022/08/17	5.2	51.03	0	0.00	51.00	5.2	6,319	0.08%
2022/08/16	0	0.00	6	51.98	51.70	-6	6,438	-0.09%
2022/08/15	0	0.00	6	51.50	51.30	-6	6,469	-0.09%
2022/08/11	0.1	51.30	0	0.00	51.40	0.1	6,615	0.00%
2022/08/10	5	50.80	0	0.00	51.10	5	6,653	0.08%
2022/08/09	0	0.00	9	51.10	51.10	-9	6,661	-0.14%
2022/08/08	2	50.95	1	51.20	51.30	1	6,689	0.01%
2022/08/05	2	50.05	0	0.00	50.70	2	6,713	0.03%
2022/08/03	3	50.00	0	0.00	50.10	3	6,774	0.04%
2022/08/02	4	50.20	0	0.00	50.20	4	6,790	0.06%
2022/07/29	7	49.91	0	0.00	50.20	7	6,743	0.10%
2022/07/28	1	49.60	0	0.00	49.60	1	6,705	0.01%
2022/07/26	0	0.00	5	49.04	49.20	-5	6,664	-0.08%
2022/07/25	0	0.00	5	49.43	49.05	-5	6,645	-0.08%
2022/07/21	0	0.00	4	49.50	49.70	-4	6,600	-0.06%
2022/07/20	0	0.00	0.5	49.37	49.10	-0.5	6,538	-0.01%
2022/07/19	8.1	48.34	3	48.52	48.60	5.1	6,472	0.08%
2022/07/18	23	51.85	0	0.00	52.80	23	6,297	0.37%
2022/07/15	3	51.07	0	0.00	51.80	3	6,149	0.05%
2022/07/13	10	52.40	0	0.00	52.20	10	5,983	0.17%
2022/07/12	2	51.35	2	51.55	51.50	0	5,926	0.00%
2022/07/08	1	52.80	1	53.10	53.00	0	5,908	0.00%
2022/07/06	4.1	51.90	2	51.80	51.80	2.1	5,882	0.04%
2022/07/05	0	0.00	1	53.10	53.00	-1	5,896	-0.02%
2022/07/01	2	53.90	0	0.00	53.90	2	5,936	0.03%
2022/06/27	0	0.00	3	56.10	55.80	-3	5,916	-0.05%
2022/06/22	1	54.20	2	54.70	54.80	-1	5,889	-0.02%
2022/06/21	0	0.00	22	55.75	55.40	-22	5,848	-0.38%
2022/06/20	2	54.70	2	55.10	54.40	0	5,920	0.00%
2022/06/17	19	56.39	17	55.71	56.30	2	5,758	0.03%
2022/06/16	12	56.98	12.4	57.09	56.80	-0.4	5,607	-0.01%
2022/06/15	14	57.14	14	56.98	56.50	0	5,680	0.00%
2022/06/14	11	56.80	10	56.90	56.80	1	5,642	0.02%
2022/06/13	10	56.60	12	57.27	56.80	-2	5,604	-0.04%
2022/06/10	10	56.60	13	57.49	57.10	-3	5,572	-0.05%
2022/06/09	15	56.83	15	57.33	57.10	0	5,509	0.00%
2022/06/08	10	57.50	12	57.50	57.20	-2	5,379	-0.04%
2022/06/07	15	57.07	15	57.13	56.90	0	5,333	0.00%
2022/06/06	9	56.51	7	57.19	57.00	2	5,224	0.04%
2022/06/02	9	55.71	9	56.26	56.10	0	5,140	0.00%
2022/06/01	0.1	55.60	1	55.70	55.40	-0.9	5,120	-0.02%
2022/05/31	1	54.20	0	0.00	52.80	1	4,955	0.02%
2022/05/30	2.1	55.34	0	0.00	54.40	2.1	4,711	0.04%
2022/05/27	0	0.00	3	56.40	56.20	-3	4,554	-0.07%
2022/05/26	5	55.98	0	0.00	55.90	5	4,473	0.11%
2022/05/25	1	56.10	3	56.93	56.10	-2	4,402	-0.05%
2022/05/24	0	0.00	1.1	56.78	56.20	-1.1	4,249	-0.03%
2022/05/23	1	55.50	0.3	55.80	55.80	0.7	4,110	0.02%
2022/05/20	0	0.00	1	55.90	56.00	-1	4,080	-0.02%
2022/05/12	1	53.40	5.8	52.59	53.40	-4.8	3,988	-0.12%
2022/05/11	8	52.89	2	52.90	52.80	6	4,020	0.15%
2022/05/10	5	51.68	5	52.20	53.00	0	3,994	0.00%
2022/05/09	0.1	53.30	0	0.00	53.00	0.1	3,972	0.00%
2022/05/06	1	53.80	2	54.05	54.40	-1	3,996	-0.03%
2022/05/05	0	0.00	1	54.50	54.40	-1	4,056	-0.02%
2022/05/04	1	53.70	3	54.17	53.80	-2	4,069	-0.05%
2022/05/03	3	53.73	0	0.00	53.90	3	4,114	0.07%
2022/04/28	2	53.00	5.1	53.63	54.20	-3.1	4,209	-0.07%
2022/04/27	2.1	53.47	25	53.57	53.30	-22.9	4,221	-0.54%
2022/04/26	2.1	54.11	7	54.44	54.70	-4.9	4,232	-0.12%
2022/04/25	3.1	54.77	1	54.70	54.70	2.1	4,310	0.05%
2022/04/22	1	55.50	0	55.90	56.10	1	4,303	0.02%
2022/04/20	2	56.10	0	0.00	56.00	2	4,408	0.05%
2022/04/18	1	55.90	7	56.10	56.00	-6	4,653	-0.13%
2022/04/15	2	56.50	1	56.50	56.20	1	4,652	0.02%
2022/04/14	1	56.50	0	0.00	56.40	1	4,672	0.02%
2022/04/13	1	56.30	0	0.00	56.50	1	4,681	0.02%
2022/04/12	4	55.70	1	55.70	55.50	3	4,727	0.06%
2022/04/11	22	55.77	0	0.00	56.00	22	4,751	0.46%
2022/04/08	7	55.63	0.2	55.70	56.00	6.8	4,779	0.14%
2022/04/07	0	0.00	10	55.85	55.50	-10	4,784	-0.21%
2022/04/06	1	55.80	0	56.40	56.50	1	4,751	0.02%
2022/04/01	0	56.00	0	0.00	56.20	0	4,743	0.00%
2022/03/31	3.1	56.13	2	56.00	56.00	1.1	4,760	0.02%
2022/03/30	7	56.44	9	56.30	56.40	-2	4,771	-0.04%
2022/03/29	0.1	56.00	0	56.00	56.40	0	4,789	0.00%
2022/03/25	7	56.50	6	56.53	56.70	1	4,822	0.02%
2022/03/24	1.1	56.88	2	56.40	56.90	-1	4,842	-0.02%
2022/03/23	13.1	56.56	20	56.25	56.30	-6.9	4,912	-0.14%
2022/03/22	6.2	58.24	6	58.10	58.20	0.2	4,765	0.00%
2022/03/21	11	58.23	13	58.03	58.20	-2	4,776	-0.04%
2022/03/18	3	57.33	8	57.66	58.50	-5	4,765	-0.10%
2022/03/17	2	57.10	2	57.15	57.30	0	4,639	0.00%
2022/03/16	2.4	56.77	4	56.63	56.90	-1.7	4,641	-0.04%
2022/03/15	12	56.83	13	56.26	56.40	-1	4,629	-0.02%
2022/03/14	2	57.10	0	0.00	57.20	2	4,597	0.04%
2022/03/11	1	57.10	0	0.00	57.20	1	4,601	0.02%
2022/03/10	11.1	57.16	3	57.23	57.20	8.1	4,614	0.18%
2022/03/09	4	55.98	0	0.00	56.10	4	4,570	0.09%
2022/03/08	3	55.57	22	55.77	55.60	-19	4,550	-0.42%
2022/03/07	2	55.80	5	55.98	56.10	-3	4,497	-0.07%
2022/03/03	11	56.79	6	56.83	56.90	5	4,648	0.11%
2022/03/02	2	56.55	1	56.90	56.90	1	4,619	0.02%
2022/03/01	21	56.58	1	56.50	56.70	20	4,574	0.44%
2022/02/25	6	55.57	0	0.00	55.70	6	4,518	0.13%
2022/02/24	5	56.00	11	55.74	55.70	-6	4,479	-0.13%
2022/02/23	0	0.00	1.8	55.90	56.20	-1.8	4,419	-0.04%
2022/02/22	0	0.00	4	55.58	56.00	-4	4,427	-0.09%
2022/02/18	3	55.90	0	0.00	55.90	3	4,563	0.07%
2022/02/17	0	0.00	4	55.40	55.90	-4	4,577	-0.09%
2022/02/15	1	56.00	1	56.50	55.50	0	4,535	0.00%
2022/02/14	2	55.95	2	55.65	55.80	0	4,485	0.00%
2022/02/11	6	55.93	0	0.00	56.10	6	4,438	0.14%
2022/02/09	1	55.10	0	0.00	55.20	1	4,343	0.02%
2022/02/08	0.2	55.00	2	55.20	55.20	-1.8	4,308	-0.04%
2022/02/07	2	54.30	1	54.70	55.10	1	4,275	0.02%
2022/01/26	5	54.40	5	54.34	54.40	0	4,189	0.00%
2022/01/25	3	54.00	2	54.25	54.50	1	4,188	0.02%
2022/01/24	0	0.00	1	54.00	54.40	-1	4,159	-0.02%
2022/01/21	7	54.20	10	54.32	54.30	-3	4,133	-0.07%
2022/01/20	7	54.46	9	54.69	54.70	-2	4,094	-0.05%
2022/01/19	5	54.20	7	54.49	54.40	-2	4,051	-0.05%
2022/01/18	5	53.80	6	54.48	54.50	-1	4,028	-0.02%
2022/01/17	2	53.40	6	53.40	53.50	-4	3,949	-0.10%
2022/01/14	10	53.49	10	53.15	53.40	0	4,013	0.00%
2022/01/13	4	53.50	0	0.00	53.90	4	3,994	0.10%
2022/01/12	3	53.77	0	0.00	53.60	3	3,977	0.08%
2022/01/11	6.2	53.03	2	52.85	53.20	4.2	3,898	0.11%
2022/01/07	0.1	51.80	0	0.00	51.70	0.1	3,814	0.00%
2022/01/04	1	51.80	14	51.79	51.90	-13	3,756	-0.35%
2022/01/03	0	0.00	5	52.10	52.30	-5	3,738	-0.13%
2021/12/30	2	53.00	4	52.80	52.60	-2	3,721	-0.05%
2021/12/29	4	52.40	4	52.40	52.50	0	3,711	0.00%
2021/12/28	10	52.15	1	52.10	52.20	9	3,706	0.24%
2021/12/27	1	51.50	1	51.90	51.90	0	3,716	0.00%
2021/12/24	15	51.24	1	51.20	51.20	14	3,706	0.38%
2021/12/23	4	50.95	0	0.00	50.90	4	3,712	0.11%
2021/12/22	2	50.70	0	50.60	50.70	2	3,689	0.05%
2021/12/21	3	50.67	1	50.80	50.80	2	3,642	0.05%
2021/12/17	2	50.50	0	0.00	50.80	2	3,575	0.06%
2021/12/14	2.2	50.42	0	0.00	50.50	2.2	3,531	0.06%
2021/12/13	1	50.71	1	50.70	50.60	0	3,523	0.00%
2021/12/10	0	0.00	2	50.50	50.40	-2	3,512	-0.06%
2021/12/08	4	50.43	0	0.00	50.20	4	3,497	0.11%
2021/12/06	10	50.60	10	50.60	50.80	0	3,479	0.00%
2021/12/03	5	50.20	1	50.30	50.10	4	3,495	0.11%
2021/12/02	0	0.00	2	50.10	50.10	-2	3,493	-0.06%
2021/11/30	0	0.00	0	50.40	50.30	0	3,492	0.00%
2021/11/29	2.1	49.69	2	50.00	49.95	0.1	3,298	0.00%
2021/11/26	0	50.20	10	50.20	50.00	-10	3,292	-0.30%
2021/11/25	4	50.45	3	50.67	50.60	1	3,295	0.03%
2021/11/23	3	50.70	0	0.00	50.60	3	3,297	0.09%
2021/11/22	13	50.46	0	0.00	51.00	13	3,299	0.39%
2021/11/19	11	50.53	1	50.50	50.50	10	3,306	0.30%
2021/11/18	8.1	50.06	4	50.30	50.10	4.1	3,273	0.13%
2021/11/17	16.3	50.64	1	50.40	50.50	15.3	3,221	0.48%
2021/11/16	2	51.60	10	51.60	51.80	-8	3,126	-0.26%
2021/11/15	2	52.00	5	52.10	52.00	-3	3,180	-0.09%
2021/11/09	1	52.10	0	0.00	52.30	1	3,467	0.03%
2021/11/08	1	52.00	0	0.00	52.10	1	3,634	0.03%
2021/11/05	11	51.99	12	51.86	52.10	-1	4,046	-0.02%
2021/11/04	5	52.44	5	52.10	51.80	0	4,187	0.00%
2021/11/03	10	52.12	0.3	52.50	52.60	9.7	4,288	0.23%
2021/11/02	5	52.82	26	52.19	52.00	-21	4,352	-0.48%
2021/11/01	0	0.00	1	52.30	52.60	-1	4,399	-0.02%
2021/10/29	6	51.97	2	52.10	51.90	4	4,453	0.09%
2021/10/28	0	0.00	13	52.12	52.00	-13	4,509	-0.29%
2021/10/27	2	52.00	1	51.60	51.90	1	4,517	0.02%
2021/10/26	0	0.00	1	52.00	51.80	-1	4,543	-0.02%
2021/10/22	9	51.08	18	51.29	51.80	-9	4,561	-0.20%
2021/10/21	8	50.58	8	50.69	50.40	0	4,493	0.00%
2021/10/20	7	50.50	10	50.55	50.50	-3	4,446	-0.07%
2021/10/19	9	50.17	6	50.27	50.60	3	4,489	0.07%
2021/10/18	0	0.00	2	49.50	49.60	-2	4,473	-0.04%
2021/10/15	21	49.40	0	0.00	49.50	21	4,479	0.47%
2021/10/14	2	49.05	1	49.20	49.30	1	4,493	0.02%
2021/10/13	2	48.88	0	0.00	48.95	2	4,577	0.04%
2021/10/12	0	0.00	1	49.00	49.35	-1	4,622	-0.02%
2021/10/08	6	49.02	2	49.13	49.00	4	4,683	0.09%
2021/10/07	7	48.38	8	47.59	48.50	-1	4,726	-0.02%
2021/10/06	0	0.00	3	47.38	47.25	-3	4,777	-0.06%
2021/10/05	2	46.95	0	0.00	47.55	2	4,859	0.04%
2021/10/04	2	47.58	1	47.55	47.55	1	4,957	0.02%
2021/10/01	2	47.95	7	48.12	48.05	-5	5,005	-0.10%
2021/09/30	1	48.20	3	48.10	48.50	-2	5,197	-0.04%
2021/09/29	1	48.25	1	48.35	48.20	0	5,937	0.00%
2021/09/28	2	48.63	0	0.00	48.90	2	6,454	0.03%
2021/09/24	2	48.48	0	0.00	48.50	2	6,691	0.03%
2021/09/22	4	48.10	7	48.19	48.15	-3	6,709	-0.04%
2021/09/17	2	48.50	1	48.70	48.90	1	6,676	0.01%
2021/09/15	1	48.55	0	0.00	48.25	1	6,700	0.01%
2021/09/14	3	48.52	0	0.00	48.30	3	6,743	0.04%
2021/09/13	1	48.40	0	0.00	48.80	1	6,789	0.01%
2021/09/10	1	48.35	0	48.45	48.40	1	6,835	0.01%
2021/09/08	1	47.60	0	0.00	47.50	1	6,945	0.01%
2021/09/07	1	47.70	0	0.00	47.80	1	6,939	0.01%
2021/09/06	2.1	48.05	0	0.00	47.80	2.1	6,956	0.03%
2021/09/03	1	48.00	3	48.05	48.15	-2	6,950	-0.03%
2021/09/02	9	48.18	1	48.45	47.70	8	6,969	0.11%
2021/09/01	2	47.98	3	48.22	48.10	-1	6,957	-0.01%
2021/08/31	1	48.20	1	47.90	48.40	0	6,952	0.00%
2021/08/30	9	48.01	1	48.05	48.30	8	6,936	0.12%
2021/08/27	1	47.65	0	0.00	47.65	1	6,936	0.01%
2021/08/26	1	47.35	0	0.00	47.50	1	6,929	0.01%
2021/08/25	1	47.45	0	0.00	47.85	1	6,941	0.01%
2021/08/24	0	0.00	1	47.30	47.65	-1	6,947	-0.01%
2021/08/23	3	47.05	1	47.35	47.20	2	6,967	0.03%
2021/08/20	1	46.66	0	0.00	46.55	1	6,993	0.01%
2021/08/17	1	47.50	0	0.00	47.60	1	6,988	0.01%
2021/08/16	0	0.00	4	46.75	47.40	-4	6,916	-0.06%
2021/08/13	2.1	47.73	0	0.00	47.90	2.1	6,827	0.03%
2021/08/11	5.1	49.33	6	49.52	48.85	-0.9	6,673	-0.01%
2021/08/10	2	55.10	2	55.30	55.10	0	6,273	0.00%
2021/08/09	2	55.80	0	0.00	55.40	2	6,181	0.03%
2021/08/06	0	0.00	10	55.80	55.60	-10	6,101	-0.16%
2021/08/05	23	55.77	17	55.96	56.20	6	6,078	0.10%
2021/08/03	1	54.90	1	54.70	55.10	0	6,142	0.00%
2021/08/02	0	0.00	1	54.50	54.60	-1	6,079	-0.02%
2021/07/30	1	54.80	0	0.00	54.60	1	6,060	0.02%
2021/07/29	1	54.60	12	54.60	54.60	-11	6,068	-0.18%
2021/07/28	1	54.60	1	54.40	54.60	0	6,082	0.00%
2021/07/27	2	54.80	10.4	54.80	54.80	-8.4	6,126	-0.14%
2021/07/26	1	54.90	0	0.00	54.80	1	6,156	0.02%
2021/07/23	1	54.90	0	0.00	55.00	1	6,184	0.02%
2021/07/22	0	0.00	1	54.20	54.60	-1	6,164	-0.02%
2021/07/21	0	0.00	2	54.75	54.60	-2	6,136	-0.03%
2021/07/20	1	54.70	1	54.80	54.80	0	6,137	0.00%
2021/07/19	2	55.25	0.3	55.20	55.20	1.7	6,115	0.03%
2021/07/16	1	54.20	2	54.40	54.40	-1	6,090	-0.02%
2021/07/15	0	0.00	17	53.91	54.10	-17	6,054	-0.28%
2021/07/14	6	54.08	0	0.00	54.10	6	5,979	0.10%
2021/07/13	1	55.40	6	54.65	54.20	-5	5,909	-0.08%
2021/07/12	3	55.63	4.3	55.07	55.00	-1.3	5,810	-0.02%
2021/07/09	0	0.00	5	55.38	55.40	-5	5,715	-0.09%
2021/07/08	10	56.24	9	56.21	56.40	1	5,625	0.02%
2021/07/07	8	56.55	132	55.65	55.80	-124	5,586	-2.22%	大賣/鉅額交易
2021/07/06	66.1	58.78	6	57.85	57.00	60.1	5,419	1.11%
2021/07/05	136	57.69	13.1	57.62	57.70	122.9	4,804	2.56%	大買/鉅額交易
2021/07/02	8	53.13	1	52.40	52.50	7	4,266	0.16%
2021/07/01	4	51.30	1	51.80	51.10	3	4,058	0.07%
2021/06/30	2.3	51.08	3	51.07	51.10	-0.7	4,050	-0.02%
2021/06/29	0	0.00	2	50.60	50.70	-2	4,031	-0.05%
2021/06/25	2	50.30	0	0.00	50.20	2	4,092	0.05%
2021/06/23	1	50.10	0	0.00	50.40	1	4,105	0.02%
2021/06/22	1	50.90	1	51.00	50.50	0	4,089	0.00%
2021/06/21	2	50.05	3	49.93	50.20	-1	4,041	-0.02%
2021/06/18	2	50.65	10	51.25	50.00	-8	3,990	-0.20%
2021/06/16	0	0.00	3	51.00	50.90	-3	3,960	-0.08%
2021/06/15	5	50.64	1	50.60	50.70	4	3,979	0.10%
2021/06/10	1	50.40	1	50.40	50.40	0	4,074	0.00%
2021/06/08	1	51.30	0	0.00	50.80	1	4,104	0.02%
2021/06/07	0	0.00	5.9	50.48	51.00	-5.9	4,101	-0.14%
2021/06/04	0	0.00	5	51.20	51.30	-5	4,082	-0.12%
2021/06/03	2	50.95	0	0.00	51.30	2	4,097	0.05%
2021/06/02	1	51.20	0	0.00	51.80	1	4,113	0.02%
2021/05/28	2	51.70	0.1	51.50	51.60	1.9	4,161	0.05%
2021/05/27	0	0.00	16	51.15	51.90	-16	4,198	-0.38%
2021/05/26	0	0.00	6	50.15	50.70	-6	4,136	-0.15%
2021/05/25	0	0.00	5	49.55	50.00	-5	4,141	-0.12%
2021/05/21	2.2	49.39	0	0.00	49.45	2.2	4,222	0.05%
2021/05/20	6	49.50	0	0.00	49.40	6	4,210	0.14%
2021/05/19	1	49.90	1	50.10	50.00	0	4,196	0.00%
2021/05/18	0	0.00	1	48.95	49.20	-1	4,190	-0.02%
2021/05/17	1.1	47.55	2	47.00	47.45	-0.9	4,212	-0.02%
2021/05/14	10.2	48.42	0	0.00	48.35	10.2	4,164	0.24%
2021/05/13	10	47.50	1	47.55	47.35	9	4,140	0.22%
2021/05/12	11.2	48.81	6	47.08	47.50	5.2	4,096	0.13%
2021/05/11	7.1	49.51	0	0.00	49.20	7.1	4,026	0.18%
2021/05/10	0	0.00	2.8	51.01	51.20	-2.8	3,950	-0.07%
2021/05/06	0	0.00	8	50.36	50.00	-8	4,029	-0.20%
2021/05/05	4	50.50	1	50.30	50.00	3	4,033	0.07%
2021/05/04	0	0.00	2	49.25	49.65	-2	4,141	-0.05%
2021/05/03	0	0.00	20	50.72	50.30	-20	4,201	-0.48%
2021/04/29	0	0.00	0.2	51.40	51.50	-0.2	4,184	-0.01%
2021/04/28	3	51.33	2	51.40	51.60	1	4,174	0.02%
2021/04/27	10	50.10	1	50.00	50.20	9	4,191	0.21%
2021/04/26	1	50.10	1	50.00	49.95	0	4,197	0.00%
2021/04/21	8	49.13	0	0.00	49.00	8	4,213	0.19%
2021/04/20	5	48.25	1	48.40	48.55	4	4,224	0.09%
2021/04/19	3	47.80	0	0.00	48.25	3	4,271	0.07%
2021/04/16	0	0.00	1	47.65	47.80	-1	4,303	-0.02%
2021/04/15	2	47.40	1	47.40	47.55	1	4,347	0.02%
2021/04/14	0	0.00	14	47.08	47.35	-14	4,401	-0.32%
2021/04/13	0	0.00	7	47.25	47.35	-7	4,410	-0.16%
2021/04/12	1	46.80	40	46.65	47.05	-39	4,394	-0.89%
2021/04/09	6	47.49	1	47.60	46.95	5	4,361	0.11%
2021/04/08	0	0.00	1	49.35	49.50	-1	4,206	-0.02%
2021/04/07	2	49.45	2	49.45	49.60	0	4,227	0.00%
2021/04/06	1	49.40	2	49.52	49.55	-1	4,215	-0.02%
2021/03/31	41	48.71	3	48.60	48.80	38	4,187	0.91%
2021/03/30	0	0.00	1	48.60	48.75	-1	4,141	-0.02%
2021/03/29	0	0.00	30	48.10	48.25	-30	4,161	-0.72%
2021/03/26	2	48.03	0.1	48.15	47.95	1.9	4,136	0.05%
2021/03/25	3	48.00	0	0.00	48.15	3	4,134	0.07%
2021/03/24	0	0.00	1	47.90	47.80	-1	4,144	-0.02%
2021/03/23	0	0.00	1	47.70	47.85	-1	4,144	-0.02%
2021/03/22	0	0.00	2	47.20	47.65	-2	4,171	-0.05%
2021/03/19	1	47.50	2	47.63	47.65	-1	4,178	-0.02%
2021/03/18	1	47.75	3	47.90	47.95	-2	4,119	-0.05%
2021/03/17	3	47.30	2	47.35	47.25	1	4,149	0.02%
2021/03/16	0	0.00	4	47.04	47.15	-4	4,130	-0.10%
2021/03/15	4.1	46.62	9	46.36	46.60	-4.9	4,179	-0.12%
2021/03/12	0.1	45.40	0	0.00	45.70	0.1	4,183	0.00%
2021/03/11	1	45.60	1	45.50	45.55	0	4,250	0.00%
2021/03/09	0	0.00	1	44.95	45.00	-1	4,402	-0.02%
2021/03/08	6	44.83	0	0.00	44.90	6	4,530	0.13%
2021/03/05	2	45.18	1	45.05	45.25	1	4,703	0.02%
2021/03/04	10	45.50	0	0.00	45.45	10	5,108	0.20%
2021/03/03	1	46.00	1	45.90	46.00	0	5,155	0.00%
2021/03/02	0	0.00	11.1	46.09	45.90	-11.1	5,204	-0.21%
2021/02/26	20	45.50	7	45.36	45.35	13	5,188	0.25%
2021/02/25	0	0.00	20	45.50	45.50	-20	5,131	-0.39%
2021/02/24	10	44.95	23	45.06	45.05	-13	5,126	-0.25%
2021/02/23	1	44.65	5	45.05	45.05	-4	5,111	-0.08%
2021/02/22	21	44.50	2	44.40	44.45	19	5,069	0.37%
2021/02/19	3	44.15	0	0.00	44.30	3	5,072	0.06%
2021/02/17	0	0.00	1	44.20	44.20	-1	5,060	-0.02%
2021/02/05	0	0.00	1	43.60	43.50	-1	5,018	-0.02%
2021/02/03	0	0.00	1	43.95	43.95	-1	5,048	-0.02%
2021/02/01	0	0.00	1	42.80	43.10	-1	5,056	-0.02%
2021/01/29	3	43.02	0	0.00	43.00	3	5,036	0.06%
2021/01/28	0	0.00	2	44.05	44.10	-2	4,965	-0.04%
2021/01/27	18	44.59	1	44.84	44.60	17	4,929	0.34%
2021/01/26	9	46.02	2	44.55	44.70	7	4,896	0.14%
2021/01/25	3	43.98	11	44.54	45.60	-8	4,766	-0.17%
2021/01/21	0	0.00	3	43.10	42.90	-3	4,659	-0.06%
2021/01/20	3	42.95	1	43.30	42.80	2	4,669	0.04%
2021/01/19	1	43.40	1	43.75	43.30	0	4,594	0.00%
2021/01/18	1	43.30	1	42.70	43.45	0	4,567	0.00%
2021/01/15	0	0.00	4	43.65	43.50	-4	4,542	-0.09%
2021/01/14	0	0.00	3	44.00	43.60	-3	4,584	-0.07%
2021/01/13	3	43.50	0	0.00	43.60	3	4,567	0.07%
2021/01/12	0	0.00	2	43.67	43.65	-2	4,539	-0.04%
2021/01/11	1	43.70	0	0.00	43.85	1	4,468	0.02%
2021/01/07	4	42.90	9	43.03	43.30	-5	4,364	-0.11%
2021/01/06	4	42.85	0	0.00	42.75	4	4,307	0.09%
2021/01/05	0	0.00	1	42.75	42.90	-1	4,262	-0.02%
2020/12/31	0	0.00	3	42.70	42.90	-3	4,239	-0.07%
2020/12/30	1	42.65	16	42.80	42.85	-15	4,225	-0.35%
2020/12/28	2	42.80	5	42.80	42.75	-3	4,203	-0.07%
2020/12/25	0	0.00	1	42.40	42.55	-1	4,195	-0.02%
2020/12/24	0	0.00	1	42.30	42.30	-1	4,177	-0.02%
2020/12/21	0	0.00	2	42.05	42.45	-2	4,374	-0.05%
2020/12/18	1	42.10	3	42.22	42.15	-2	4,440	-0.05%
2020/12/17	0	0.00	3	42.42	42.30	-3	4,440	-0.07%
2020/12/16	0	0.00	8	42.73	42.80	-8	4,477	-0.18%
2020/12/15	0	0.00	3	42.08	42.05	-3	4,452	-0.07%
2020/12/14	0	0.00	2	42.53	42.45	-2	4,436	-0.05%
2020/12/11	0	0.00	46.9	42.39	42.40	-46.9	4,415	-1.06%
2020/12/10	0	0.00	14	42.29	42.20	-14	4,401	-0.32%
2020/12/09	58	42.20	5	42.25	42.15	53	4,362	1.21%
2020/12/08	0	0.00	2	41.85	42.05	-2	4,289	-0.05%
2020/12/07	0	0.00	1	41.60	41.90	-1	4,231	-0.02%
2020/12/04	3.2	41.46	1	41.65	41.75	2.2	4,172	0.05%
2020/12/03	2	41.20	2	41.25	41.30	0	4,112	0.00%
2020/12/02	1	41.25	3	41.52	41.60	-2	4,056	-0.05%
2020/12/01	11	41.94	5	42.55	41.80	6	3,975	0.15%
2020/11/30	15	41.55	15	42.34	42.65	0	3,794	0.00%
2020/11/27	26	40.48	1	40.64	40.65	25	3,365	0.74%
2020/11/26	0	0.00	4	40.36	40.35	-4	3,292	-0.12%
2020/11/23	0	0.00	1	40.20	40.15	-1	3,224	-0.03%
2020/11/20	14	40.17	6	40.10	40.05	8	3,209	0.25%
2020/11/18	0	0.00	1	40.50	40.50	-1	3,207	-0.03%
2020/11/17	1	40.50	3	40.57	40.35	-2	3,212	-0.06%
2020/11/16	0	0.00	2	40.30	40.30	-2	3,259	-0.06%
2020/11/12	0	0.00	3	40.28	40.30	-3	3,289	-0.09%
2020/11/10	1	39.95	0	0.00	40.00	1	3,268	0.03%
2020/11/06	1	39.35	0	0.00	39.40	1	3,267	0.03%
2020/11/03	2	39.15	0	0.00	39.10	2	3,360	0.06%
2020/10/30	0	0.00	1	39.10	38.80	-1	3,430	-0.03%
2020/10/22	6	39.51	10	39.55	39.45	-4	4,000	-0.10%
2020/10/19	3.2	39.27	0	0.00	39.05	3.2	4,211	0.08%
2020/10/15	0	0.00	1	39.40	39.30	-1	4,416	-0.02%
2020/10/12	1	39.85	1	39.80	39.70	0	4,788	0.00%
2020/10/07	1	39.30	2	39.35	39.30	-1	4,867	-0.02%
2020/10/06	0	39.30	0	0.00	39.35	0	4,921	0.00%
2020/09/30	0	0.00	2	38.90	38.90	-2	4,992	-0.04%
2020/09/28	1	38.55	2	38.55	38.60	-1	5,062	-0.02%
2020/09/25	1	38.00	0	0.00	37.95	1	5,089	0.02%
2020/09/24	2	38.05	0	0.00	37.75	2	5,022	0.04%
2020/09/23	5	38.39	0	0.00	38.55	5	4,941	0.10%
2020/09/22	2	38.75	0	0.00	38.75	2	4,864	0.04%
2020/09/21	3	39.33	0	0.00	39.15	3	4,844	0.06%
2020/09/17	1	39.85	0	0.00	39.80	1	4,823	0.02%
2020/09/16	5	39.90	2	40.00	39.90	3	4,833	0.06%
2020/09/15	4	39.78	0	0.00	39.95	4	4,831	0.08%
2020/09/14	3	40.02	0	0.00	39.95	3	4,906	0.06%
2020/09/11	2	39.93	1	39.90	40.00	1	4,915	0.02%
2020/09/10	8	40.04	0	0.00	40.15	8	4,911	0.16%
2020/09/08	0	0.00	2	40.13	40.00	-2	4,956	-0.04%
2020/09/07	1	40.05	0	0.00	40.10	1	4,969	0.02%
2020/09/04	3	40.05	0	0.00	40.40	3	4,988	0.06%
2020/09/03	0.6	40.45	0	0.00	40.45	0.6	4,938	0.01%
2020/09/01	1.5	40.38	5	40.50	40.35	-3.5	5,006	-0.07%
2020/08/31	0	0.00	1	41.60	41.10	-1	5,000	-0.02%
2020/08/27	3	41.38	1	41.40	41.50	2	4,963	0.04%
2020/08/26	1	41.25	0	0.00	41.55	1	4,959	0.02%
2020/08/25	1	41.45	0	0.00	41.50	1	4,974	0.02%
2020/08/24	0	0.00	4.9	40.66	41.00	-4.9	5,052	-0.10%
2020/08/21	4	40.30	4	40.40	40.30	0	5,056	0.00%
2020/08/20	0	0.00	8	40.64	40.10	-8	5,022	-0.16%
2020/08/19	2	41.05	5	41.37	41.00	-3	4,971	-0.06%
2020/08/18	1	40.80	0	0.00	40.55	1	4,897	0.02%
2020/08/17	1	40.70	8	40.58	40.70	-7	4,913	-0.14%
2020/08/14	3	40.33	0	0.00	40.55	3	4,894	0.06%
2020/08/13	4	40.48	1	40.30	40.50	3	4,885	0.06%
2020/08/12	2	40.10	2	40.25	40.60	0	4,865	0.00%
2020/08/11	3	40.40	1	40.35	40.35	2	4,835	0.04%
2020/08/10	9	40.09	5	39.95	40.00	4	4,798	0.08%
2020/08/07	6	40.18	5	40.36	39.95	1	4,815	0.02%
2020/08/06	3	40.25	0	0.00	40.25	3	4,828	0.06%
2020/08/05	3	40.17	0.3	40.25	40.25	2.7	4,817	0.06%
2020/08/04	1	39.55	0	0.00	40.15	1	4,783	0.02%
2020/08/03	1	39.95	3	39.70	39.50	-2	4,718	-0.04%
2020/07/31	22	39.95	2	40.15	39.90	20	4,649	0.43%
2020/07/30	5	43.30	5	43.35	43.50	0	4,432	0.00%
2020/07/29	1	43.20	0	0.00	43.60	1	4,338	0.02%
2020/07/24	5	44.20	1	44.45	44.50	4	4,044	0.10%
2020/07/23	0	0.00	8	44.51	44.50	-8	3,914	-0.20%
2020/07/22	0	0.00	5	44.21	44.50	-5	3,816	-0.13%
2020/07/21	5	43.60	1.1	43.81	44.15	3.9	3,705	0.11%
2020/07/17	2	43.13	1	43.50	43.25	1	3,515	0.03%
2020/07/16	2	42.25	1	42.30	42.30	1	3,368	0.03%
2020/07/13	0	0.00	1	41.85	41.80	-1	3,244	-0.03%
2020/07/10	0	0.00	1	41.45	41.45	-1	3,202	-0.03%
2020/07/09	0	0.00	1	41.45	41.30	-1	3,184	-0.03%
2020/07/06	0	0.00	1	41.20	41.15	-1	3,055	-0.03%
2020/07/03	0	0.00	3	40.83	40.80	-3	3,017	-0.10%
2020/07/02	0	0.00	1	40.55	40.55	-1	2,996	-0.03%
2020/07/01	0	0.00	1	39.90	39.85	-1	2,986	-0.03%
2020/06/30	0	0.00	1	39.50	39.25	-1	2,976	-0.03%
2020/06/29	3	39.03	0	0.00	39.10	3	2,968	0.10%
2020/06/24	2	39.55	0	0.00	39.45	2	2,928	0.07%
2020/06/23	0	0.00	1	39.50	39.30	-1	2,942	-0.03%
2020/06/16	4	39.00	0	0.00	39.00	4	3,001	0.13%
2020/06/15	7	39.05	0	0.00	38.80	7	3,126	0.22%
2020/06/12	0	0.00	1	39.20	39.30	-1	3,166	-0.03%
2020/06/11	4	40.00	3	40.10	39.95	1	3,240	0.03%
2020/06/10	0	0.00	1	40.50	40.65	-1	3,264	-0.03%
2020/06/09	1	40.30	1	40.45	40.45	0	3,367	0.00%
2020/06/08	0	0.00	1	40.60	40.60	-1	3,462	-0.03%
2020/06/03	0	0.00	6	40.05	40.25	-6	3,489	-0.17%
2020/06/01	2	39.55	0	0.00	39.50	2	3,488	0.06%
2020/05/29	1	39.20	0	0.00	39.25	1	3,484	0.03%
2020/05/28	1	39.20	0	0.00	39.20	1	3,415	0.03%
2020/05/26	0	0.00	3	39.42	39.35	-3	3,518	-0.09%
2020/05/25	0	0.00	1	38.95	38.90	-1	3,521	-0.03%
2020/05/22	1	38.65	0	0.00	38.60	1	3,543	0.03%
2020/05/19	2	39.13	1	39.60	39.10	1	3,593	0.03%
2020/05/15	3	39.07	1	39.30	38.95	2	3,613	0.06%
2020/05/14	2	38.80	2	39.35	39.05	0	3,608	0.00%
2020/05/13	0	0.00	6	39.53	39.25	-6	3,587	-0.17%
2020/05/11	2	38.95	0	0.00	38.80	2	3,601	0.06%
2020/05/07	0	0.00	2	38.33	38.20	-2	3,595	-0.06%
2020/05/04	2	37.78	1	38.00	38.00	1	3,603	0.03%
2020/04/29	0	0.00	1	38.65	38.65	-1	3,619	-0.03%
2020/04/27	0	0.00	3	38.00	37.90	-3	3,764	-0.08%
2020/04/21	3	37.30	0	0.00	37.15	3	3,770	0.08%
2020/04/17	0	0.00	3	38.10	37.75	-3	3,729	-0.08%
2020/04/16	4	37.03	0	0.00	37.10	4	3,709	0.11%
2020/04/14	0	0.00	4	37.11	37.25	-4	3,748	-0.11%
2020/04/13	1	36.70	0	0.00	36.65	1	3,752	0.03%
2020/04/10	0.4	36.85	0	0.00	36.80	0.4	3,776	0.01%
2020/04/09	0	0.00	2	36.43	36.35	-2	3,795	-0.05%
2020/04/08	0	0.00	2	36.13	36.35	-2	3,780	-0.05%
2020/04/07	0	0.00	3	36.47	36.05	-3	3,770	-0.08%
2020/04/06	4	35.64	0	0.00	36.20	4	3,737	0.11%
2020/03/26	0	0.00	3.3	35.10	35.80	-3.3	3,664	-0.09%
2020/03/24	1	33.70	2	33.83	33.50	-1	3,656	-0.03%
2020/03/18	1	35.00	0	0.00	34.90	1	3,434	0.03%
2020/03/17	0	0.00	7	36.00	35.10	-7	3,354	-0.21%
2020/03/16	1.5	36.65	0	0.00	36.45	1.5	3,232	0.05%
2020/03/12	1.3	37.52	0	0.00	37.40	1.3	3,026	0.04%
2020/03/10	0	0.00	1	38.60	38.30	-1	2,889	-0.03%
2020/03/09	1	38.45	0	0.00	38.30	1	2,872	0.03%
2020/03/06	1	38.65	0	0.00	39.05	1	2,824	0.04%
2020/03/02	1	38.40	0	0.00	38.30	1	2,726	0.04%
2020/02/26	0	0.00	1	38.95	38.90	-1	2,915	-0.03%
2020/02/18	0	0.00	1	39.00	39.10	-1	2,951	-0.03%
2020/02/11	0	0.00	1	38.30	38.55	-1	3,224	-0.03%
2020/02/10	1	38.20	0	0.00	38.25	1	3,223	0.03%
2020/02/07	1	38.15	1	38.40	38.10	0	3,241	0.00%
2020/02/06	0	0.00	1	38.50	38.40	-1	3,268	-0.03%
2020/02/05	0.2	38.05	0	0.00	38.05	0.2	3,276	0.00%
2020/02/04	0	0.00	1	38.20	38.20	-1	3,325	-0.03%
2020/01/17	1	38.85	0	0.00	39.05	1	3,278	0.03%
2020/01/10	2	38.00	0	0.00	38.15	2	3,472	0.06%
2020/01/08	0.4	38.00	0	0.00	38.00	0.4	3,499	0.01%
2020/01/07	0.2	38.45	0	0.00	38.45	0.2	3,521	0.01%
2020/01/06	0	0.00	2	38.85	38.85	-2	3,571	-0.06%
2019/12/31	1	39.05	0	0.00	39.10	1	3,689	0.03%
2019/12/26	1	39.00	0	0.00	39.00	1	3,714	0.03%
2019/12/25	4	39.04	2	39.35	39.10	2	3,730	0.05%
2019/12/24	1	39.00	0	0.00	38.95	1	3,756	0.03%
2019/12/23	2	39.05	4	39.35	39.45	-2	3,789	-0.05%
2019/12/19	1	39.00	0	0.00	39.00	1	3,724	0.03%
2019/12/18	2	38.90	0	0.00	39.05	2	3,732	0.05%
2019/12/17	2	38.80	0	0.00	38.80	2	3,684	0.05%
2019/12/13	0	0.00	1	38.70	38.60	-1	3,649	-0.03%
2019/12/05	1	38.05	2	38.00	38.10	-1	3,639	-0.03%
2019/12/04	0	0.00	1	37.85	37.70	-1	3,643	-0.03%
2019/12/03	2	37.75	0.8	37.75	37.75	1.2	3,606	0.03%
2019/12/02	0	0.00	1	37.90	37.85	-1	3,601	-0.03%
2019/11/28	1	37.90	1	37.90	37.90	0	3,615	0.00%
2019/11/27	1	37.95	0	0.00	38.00	1	3,617	0.03%
2019/11/26	1	37.75	1	38.10	37.75	0	3,604	0.00%
2019/11/21	0.2	38.15	0	0.00	38.15	0.2	3,330	0.01%
2019/11/19	1	38.25	0	0.00	38.30	1	3,290	0.03%
2019/11/15	2	38.30	0	0.00	38.25	2	3,432	0.06%
2019/11/14	2	38.25	0	0.00	38.50	2	3,474	0.06%
2019/11/13	7	39.32	18	39.41	39.00	-11	3,496	-0.31%
2019/11/11	2	38.20	0	0.00	38.30	2	3,323	0.06%
2019/11/07	1	38.15	1.1	38.52	38.35	-0.1	3,328	0.00%
2019/11/05	0	0.00	1	38.45	38.45	-1	3,330	-0.03%
2019/11/01	2	38.53	1	38.30	38.40	1	3,325	0.03%
2019/10/31	0	0.00	12	38.39	38.60	-12	3,352	-0.36%
2019/10/28	2	37.95	0	0.00	38.10	2	3,250	0.06%
2019/10/24	0	0.00	50	37.99	37.90	-50	3,173	-1.58%
2019/10/23	0	0.00	6	37.84	37.95	-6	3,118	-0.19%
2019/10/22	1	37.30	0	0.00	37.25	1	3,087	0.03%
2019/10/21	28	37.23	2	37.75	37.25	26	3,045	0.85%
2019/10/18	2	37.20	0	0.00	37.05	2	2,983	0.07%
2019/10/17	2	37.28	7	37.31	37.65	-5	2,921	-0.17%
2019/10/16	0.3	37.25	0	0.00	37.35	0.3	2,896	0.01%
2019/10/15	1.2	36.77	0	0.00	36.90	1.2	2,876	0.04%
2019/10/14	8	36.89	0	0.00	37.00	8	2,843	0.28%
2019/10/09	23	36.86	0	0.00	36.75	23	2,781	0.83%
2019/10/08	3	37.13	2	37.35	37.50	1	2,706	0.04%
2019/10/07	21	37.61	0	0.00	37.90	21	2,643	0.79%
2019/10/04	3	38.17	0	0.00	38.30	3	2,580	0.12%
2019/10/03	2	38.08	0	0.00	38.25	2	2,558	0.08%
2019/10/02	0.2	38.35	0	0.00	38.30	0.2	2,545	0.01%
2019/09/27	3	38.47	0	0.00	38.20	3	2,540	0.12%
2019/09/26	1	38.35	1	38.35	38.35	0	2,538	0.00%
2019/09/25	12	38.56	0	0.00	38.65	12	2,520	0.48%
2019/09/24	3.3	39.02	0	0.00	39.05	3.3	2,463	0.13%
2019/09/20	2	39.30	0	0.00	39.55	2	2,494	0.08%
2019/09/19	3	39.47	0	0.00	39.50	3	2,472	0.12%
2019/09/18	0	0.00	1	39.95	39.85	-1	2,479	-0.04%
2019/09/05	0	0.00	9	39.30	39.35	-9	2,540	-0.35%
2019/09/03	0	0.00	2	38.75	38.90	-2	2,568	-0.08%
2019/09/02	2	39.28	0	0.00	39.20	2	2,573	0.08%
2019/08/30	0	0.00	1	39.40	39.75	-1	2,584	-0.04%
2019/08/29	1	38.85	0	0.00	39.00	1	2,564	0.04%
2019/08/28	2	38.60	0	0.00	38.70	2	2,594	0.08%
2019/08/27	0	0.00	2	38.45	38.55	-2	2,604	-0.08%
2019/08/26	3	37.95	0	0.00	37.90	3	2,587	0.12%
2019/08/23	0	0.00	0.9	38.50	38.50	-0.9	2,586	-0.04%
2019/08/20	0.2	38.30	4	38.25	38.30	-3.8	2,684	-0.14%
2019/08/19	1.1	40.25	0	0.00	40.20	1.1	2,599	0.04%
2019/08/15	0	0.00	1	39.90	39.75	-1	2,473	-0.04%
2019/08/14	0.1	40.45	0	0.00	40.45	0.1	2,404	0.00%
2019/08/08	4	40.75	11	41.03	41.10	-7	2,318	-0.30%
2019/08/07	7	41.01	2	41.08	40.65	5	2,334	0.21%
2019/08/06	1	40.20	0	0.00	40.20	1	2,347	0.04%
2019/08/02	0	0.00	1	41.00	40.60	-1	2,391	-0.04%
2019/07/25	0	0.00	1	41.45	41.40	-1	2,574	-0.04%
2019/07/19	1	41.45	0	0.00	41.50	1	2,555	0.04%
2019/07/17	1	41.20	0	0.00	41.30	1	2,573	0.04%
2019/07/11	0	0.00	1	41.20	41.45	-1	2,544	-0.04%
2019/07/10	1	41.00	2	41.28	41.25	-1	2,547	-0.04%
2019/07/09	0	0.00	1	41.00	40.85	-1	2,541	-0.04%
2019/07/08	0	0.00	1	41.05	41.05	-1	2,538	-0.04%
2019/07/03	0	0.00	4	40.88	40.90	-4	2,576	-0.16%
2019/07/02	0	0.00	1	40.60	40.70	-1	2,599	-0.04%
2019/06/28	2	40.20	0	0.00	40.35	2	2,590	0.08%
2019/06/27	2	40.25	0	0.00	40.45	2	2,612	0.08%
2019/06/25	2	40.13	0	0.00	39.95	2	2,583	0.08%
2019/06/24	1	40.50	1	40.60	40.25	0	2,584	0.00%
2019/06/21	0	0.00	1	40.25	40.20	-1	2,584	-0.04%
2019/06/20	0	0.00	3	40.50	40.40	-3	2,560	-0.12%
2019/06/19	0	0.00	1	40.30	40.60	-1	2,543	-0.04%
2019/06/18	0	0.00	2	39.85	39.90	-2	2,507	-0.08%
2019/06/12	0	0.00	1	39.70	39.35	-1	2,561	-0.04%
2019/06/11	0	0.00	2	39.80	39.70	-2	2,557	-0.08%
2019/06/06	0	0.00	1	39.10	39.05	-1	2,541	-0.04%
2019/06/04	1	38.85	0	0.00	38.80	1	2,559	0.04%
2019/05/31	0	0.00	2	39.25	39.50	-2	2,598	-0.08%
2019/05/30	2	38.45	0	0.00	38.60	2	2,621	0.08%
2019/05/28	1	38.80	0	0.00	38.75	1	2,725	0.04%
2019/05/24	1.1	38.41	0	0.00	38.45	1.1	2,633	0.04%
2019/05/23	1	38.80	0	0.00	38.50	1	2,633	0.04%
2019/05/20	1.1	38.92	0	0.00	39.15	1.1	2,629	0.04%
2019/05/17	1.2	38.90	2	39.08	38.80	-0.8	2,616	-0.03%
2019/05/16	2	38.93	0	0.00	38.80	2	2,620	0.08%
2019/05/14	6	39.24	2	39.30	39.30	4	2,622	0.15%
2019/05/13	0	0.00	2	39.80	39.60	-2	2,599	-0.08%
2019/05/09	0	0.00	6	40.00	40.15	-6	2,540	-0.24%
2019/05/08	1	40.10	1	40.05	40.30	0	2,476	0.00%
2019/05/07	2	40.40	0	0.00	40.45	2	2,441	0.08%
2019/05/06	1	40.30	1	40.50	40.70	0	2,413	0.00%
2019/05/03	0	0.00	1	41.50	41.55	-1	2,358	-0.04%
2019/05/02	0	0.00	3	41.37	41.35	-3	2,357	-0.13%
2019/04/29	0	0.00	1	40.60	40.90	-1	2,293	-0.04%
2019/04/26	0.4	40.25	0	0.00	40.45	0.4	2,297	0.02%
2019/04/25	0	40.30	0	0.00	40.30	0	2,305	0.00%
2019/04/24	0	0.00	1	40.60	40.60	-1	2,305	-0.04%
2019/04/23	0	0.00	3	40.10	40.10	-3	2,305	-0.13%
2019/04/22	1.1	40.05	0	0.00	40.05	1.1	2,323	0.05%
2019/04/12	0	0.00	2	40.30	40.50	-2	2,449	-0.08%
2019/04/10	0.2	40.30	0	0.00	40.55	0.2	2,462	0.01%
2019/04/09	0	0.00	1	40.50	40.70	-1	2,454	-0.04%
2019/04/01	0	0.00	1	40.50	40.70	-1	2,412	-0.04%
2019/03/29	0	0.00	1	40.30	40.20	-1	2,368	-0.04%
2019/03/27	1	40.15	0	0.00	40.30	1	2,401	0.04%
2019/03/26	0	0.00	4	40.10	40.20	-4	2,420	-0.17%
2019/03/22	0	0.00	2	39.80	39.90	-2	2,509	-0.08%
2019/03/18	0	0.00	0	39.70	39.85	0	2,499	0.00%
2019/03/15	0	0.00	2	39.30	39.50	-2	2,503	-0.08%
2019/03/13	0.1	38.95	0	0.00	39.00	0.1	2,499	0.00%
2019/03/08	1.1	38.38	0	0.00	38.80	1.1	2,577	0.04%
2019/03/07	4	38.78	0	0.00	38.70	4	2,649	0.15%
2019/03/05	2	38.70	2	38.70	38.80	0	2,607	0.00%
2019/03/04	4	39.03	0	0.00	39.20	4	2,580	0.16%
2019/02/27	3	39.15	1	39.80	39.80	2	2,507	0.08%
2019/02/26	1	39.75	0	0.00	39.65	1	2,455	0.04%
2019/02/22	0	0.00	2	39.35	39.45	-2	2,432	-0.08%
2019/02/18	1	38.90	0	0.00	38.80	1	2,449	0.04%
2019/02/11	2	38.50	0	0.00	38.50	2	2,543	0.08%
2019/01/30	1	38.95	0	0.00	38.95	1	2,554	0.04%
2019/01/28	1	39.00	0	0.00	39.00	1	2,603	0.04%
2019/01/25	0	0.00	3	38.83	38.75	-3	2,624	-0.11%
2019/01/23	0	0.00	2	38.65	38.65	-2	2,673	-0.07%
2019/01/21	0	0.00	1	38.40	38.15	-1	2,711	-0.04%
2019/01/15	0	0.00	2	38.28	38.05	-2	2,787	-0.07%
2019/01/14	0	0.00	1	38.00	38.05	-1	2,835	-0.04%
2019/01/09	0	0.00	2	37.83	37.90	-2	2,848	-0.07%
2019/01/08	0	0.00	1	37.40	37.30	-1	2,840	-0.04%
2019/01/07	0	0.00	1	37.45	37.40	-1	2,866	-0.03%
2019/01/03	0	0.00	21	36.95	36.95	-21	3,148	-0.67%
2019/01/02	0	0.00	1	37.00	37.00	-1	3,190	-0.03%
2018/12/28	1	36.95	1	37.00	36.95	0	3,276	0.00%
2018/12/27	10	37.00	0	0.00	36.70	10	3,306	0.30%
2018/12/26	1	36.70	0	0.00	36.75	1	3,367	0.03%
2018/12/21	3	36.20	0	0.00	36.05	3	3,606	0.08%
2018/12/20	8	36.03	1	36.05	36.15	7	3,599	0.19%
2018/12/19	6.5	36.08	0	0.00	36.00	6.5	3,602	0.18%
2018/12/17	0	0.00	1	36.75	36.60	-1	3,566	-0.03%
2018/12/14	5	36.50	0	0.00	36.60	5	3,610	0.14%
2018/12/12	2	36.65	0	0.00	36.50	2	3,718	0.05%
2018/12/11	2.2	36.36	0	0.00	36.40	2.2	3,809	0.06%
2018/12/10	1	36.55	0	0.00	36.55	1	3,841	0.03%
2018/12/07	1	36.70	0	0.00	36.70	1	3,869	0.03%
2018/12/05	10	36.90	0	0.00	36.85	10	3,847	0.26%
2018/12/04	10	37.25	0	0.00	37.30	10	3,912	0.26%
2018/12/03	3	37.80	0	0.00	37.70	3	3,887	0.08%
2018/11/30	21	37.40	19	37.68	37.50	2	3,875	0.05%
2018/11/29	0	0.00	82	37.83	37.65	-82	3,806	-2.15%
2018/11/27	0	0.00	3	37.07	37.20	-3	3,846	-0.08%
2018/11/26	0	0.00	1	37.00	37.00	-1	3,849	-0.03%
2018/11/23	0	0.00	1	36.95	37.00	-1	3,900	-0.03%
2018/11/20	0	0.00	1	37.20	36.55	-1	4,037	-0.02%
2018/11/19	0	0.00	1	37.30	37.30	-1	4,049	-0.02%
2018/11/16	1	37.20	1	36.85	37.05	0	4,079	0.00%
2018/11/14	0	0.00	2	36.75	37.10	-2	4,127	-0.05%
2018/11/13	2	35.35	0	0.00	35.80	2	4,110	0.05%
2018/11/12	1	35.80	0	0.00	35.70	1	4,136	0.02%
2018/11/09	34	35.88	0	0.00	35.80	34	4,190	0.81%
2018/11/08	21	36.60	0	0.00	36.50	21	4,173	0.50%
2018/11/07	1	36.50	0	0.00	36.75	1	4,211	0.02%
2018/11/05	1	36.90	2	37.00	37.35	-1	4,204	-0.02%
2018/11/02	0.1	37.70	0	0.00	37.70	0.1	4,218	0.00%
2018/11/01	1	37.15	31	37.50	37.45	-30	4,308	-0.70%
2018/10/30	1	35.90	0	0.00	35.70	1	4,287	0.02%
2018/10/29	1	36.00	0	0.00	35.60	1	4,332	0.02%
2018/10/26	1	35.90	1	35.90	36.15	0	4,393	0.00%
2018/10/25	2	35.98	0	0.00	35.80	2	4,490	0.04%
2018/10/23	1	36.55	0	0.00	36.70	1	4,525	0.02%
2018/10/22	1	36.70	0	0.00	36.60	1	4,563	0.02%
2018/10/19	0	0.00	4	37.00	37.05	-4	4,559	-0.09%
2018/10/17	1.2	37.41	0	0.00	37.35	1.2	4,588	0.03%
2018/10/16	0.2	37.70	0	0.00	37.30	0.2	4,628	0.00%
2018/10/15	0.1	37.40	0	0.00	37.25	0.1	4,693	0.00%
2018/10/12	3	37.17	0	0.00	37.25	3	4,718	0.06%
2018/10/11	34	37.27	0.9	37.90	37.75	33.1	4,671	0.71%
2018/10/09	0.2	38.80	0	0.00	38.50	0.2	4,444	0.01%
2018/10/05	3	38.45	4	38.50	38.95	-1	4,377	-0.02%
2018/10/04	25	38.47	0	0.00	38.85	25	4,357	0.57%
2018/10/03	13	39.10	0	0.00	39.10	13	4,315	0.30%
2018/10/02	14.2	40.02	0	0.00	39.75	14.2	4,298	0.33%
2018/10/01	1	41.20	4	41.48	40.95	-3	4,278	-0.07%
2018/09/18	1	37.70	0	0.00	37.55	1	4,367	0.02%
2018/09/17	9	37.91	0	0.00	37.80	9	4,472	0.20%
2018/09/14	3	37.78	2	38.00	37.75	1	4,509	0.02%
2018/09/13	1.1	37.51	0	0.00	37.50	1.1	4,548	0.02%
2018/09/12	1	37.25	0	0.00	37.20	1	4,585	0.02%
2018/09/10	4	37.20	1	37.30	37.30	3	4,705	0.06%
2018/09/07	2	37.85	1	37.80	37.65	1	4,725	0.02%
2018/09/06	2	38.28	0	0.00	38.25	2	4,714	0.04%
2018/09/05	1	38.60	0.1	38.55	38.55	0.9	4,684	0.02%
2018/08/24	0	0.00	1	38.50	38.50	-1	4,882	-0.02%
2018/08/22	5	38.23	0	0.00	38.15	5	5,002	0.10%
2018/08/21	2	38.20	1	38.65	38.65	1	4,977	0.02%
2018/08/20	2	38.38	1	38.50	38.25	1	4,973	0.02%
2018/08/16	1	38.95	0	0.00	39.15	1	4,929	0.02%
2018/08/15	9	39.69	0	0.00	39.50	9	4,949	0.18%
2018/08/14	4	39.99	0	0.00	39.90	4	4,947	0.08%
2018/08/07	1	40.20	0	0.00	40.20	1	5,152	0.02%
2018/08/06	3	40.33	0	0.00	40.40	3	5,187	0.06%
2018/08/03	4	40.80	0	0.00	40.85	4	5,178	0.08%
2018/08/02	1	41.15	0	0.00	41.30	1	5,210	0.02%
2018/07/30	1	41.10	0	0.00	41.25	1	5,270	0.02%
2018/07/26	0.1	41.30	0	0.00	41.50	0.1	5,410	0.00%
2018/07/25	4	41.08	13	41.05	41.10	-9	5,388	-0.17%
2018/07/24	13	43.65	0	0.00	43.65	13	5,344	0.24%
2018/07/23	0	0.00	3	44.00	43.95	-3	5,270	-0.06%
2018/07/19	0	0.00	1	44.40	44.25	-1	5,297	-0.02%
2018/07/17	2	44.10	3	44.02	44.10	-1	5,219	-0.02%
2018/07/16	0	0.00	1	43.95	43.95	-1	5,170	-0.02%
2018/07/12	0	0.00	1	43.70	43.80	-1	5,189	-0.02%
2018/07/09	2	42.70	0	0.00	42.90	2	5,022	0.04%
2018/06/29	3	42.80	0	0.00	43.20	3	5,016	0.06%
2018/06/27	1	43.20	1	43.20	43.20	0	4,950	0.00%
2018/06/26	0	0.00	11	43.46	43.90	-11	4,874	-0.23%
2018/06/25	5	43.53	0	0.00	42.95	5	4,740	0.11%
2018/06/22	0	0.00	2	43.80	43.85	-2	4,705	-0.04%
2018/06/20	1	43.00	0	0.00	43.55	1	4,627	0.02%
2018/06/19	0	0.00	5	43.82	43.90	-5	4,550	-0.11%
2018/06/15	1	43.00	0	0.00	43.00	1	4,421	0.02%
2018/06/14	1	43.40	3	43.73	43.40	-2	4,362	-0.05%
2018/06/13	0	0.00	1	43.85	43.85	-1	4,308	-0.02%
2018/06/12	0	0.00	82	43.75	43.80	-82	4,366	-1.88%
2018/06/11	0	0.00	30	43.75	44.00	-30	4,360	-0.69%
2018/06/08	3	43.62	20	44.08	43.55	-17	4,333	-0.39%
2018/06/07	0	0.00	200	44.09	44.45	-200	4,332	-4.62%	大賣/鉅額交易
2018/06/06	0	0.00	1	44.30	44.30	-1	4,301	-0.02%
2018/06/05	0	0.00	7	43.92	43.95	-7	4,271	-0.16%
2018/06/04	0	0.00	2	43.60	43.85	-2	4,222	-0.05%
2018/06/01	0	0.00	5	43.45	43.00	-5	4,115	-0.12%
2018/05/31	0	0.00	2	43.00	43.50	-2	4,080	-0.05%
2018/05/30	1	43.00	0	0.00	42.80	1	3,947	0.03%
2018/05/28	30	43.05	0	0.00	43.10	30	4,010	0.75%
2018/05/25	0	0.00	2	42.88	43.00	-2	4,068	-0.05%
2018/05/23	0	0.00	6	42.41	42.60	-6	4,129	-0.15%
2018/05/22	0	0.00	1	42.80	42.80	-1	4,110	-0.02%
2018/05/18	0	0.00	9	42.43	42.50	-9	4,244	-0.21%
2018/05/17	2	42.50	0	0.00	42.50	2	4,397	0.05%
2018/05/16	1	42.40	1	42.50	42.50	0	4,500	0.00%
2018/05/15	0	0.00	4	41.98	42.00	-4	4,478	-0.09%
2018/05/11	0	0.00	5	41.50	41.50	-5	4,647	-0.11%
2018/05/10	0	0.00	10	41.35	41.45	-10	4,747	-0.21%
2018/05/09	0	0.00	1	41.25	41.30	-1	4,706	-0.02%
2018/05/08	0	0.00	3	40.92	41.00	-3	4,704	-0.06%
2018/05/07	10	41.10	0	0.00	40.45	10	4,653	0.21%
2018/04/30	3	39.90	0	0.00	40.05	3	4,422	0.07%
2018/04/27	0	0.00	3	39.47	39.70	-3	4,424	-0.07%
2018/04/26	1	38.90	1	38.90	38.80	0	4,443	0.00%
2018/04/25	2	38.98	1	38.70	38.80	1	4,458	0.02%
2018/04/24	0	0.00	1	39.45	39.60	-1	4,404	-0.02%
2018/04/19	0	0.00	1	40.05	40.05	-1	4,409	-0.02%
2018/04/17	0	0.00	5	39.30	39.40	-5	4,356	-0.11%
2018/04/16	0	0.00	2	39.30	39.40	-2	4,339	-0.05%
2018/04/13	0	0.00	2	39.40	39.40	-2	4,367	-0.05%
2018/04/10	0	0.00	1	38.80	38.95	-1	4,344	-0.02%
2018/04/09	0	0.00	1	38.60	38.40	-1	4,315	-0.02%
2018/04/02	1	38.20	0	0.00	38.25	1	4,260	0.02%
2018/03/31	0	0.00	10	38.20	38.30	-10	4,283	-0.23%
2018/03/30	12	38.35	2	38.30	38.30	10	4,294	0.23%
2018/03/29	2	37.65	0	0.00	37.70	2	4,225	0.05%
2018/03/27	5	37.75	0	0.00	37.70	5	4,196	0.12%
2018/03/22	0	0.00	1	38.10	38.15	-1	4,191	-0.02%
2018/03/20	2	37.65	0	0.00	37.75	2	4,320	0.05%
2018/03/14	2	37.75	1	37.80	37.85	1	4,270	0.02%
2018/03/12	1	37.40	0	0.00	37.50	1	4,297	0.02%
2018/03/09	0	0.00	6	37.68	37.55	-6	4,314	-0.14%
2018/03/06	1	36.95	2	37.20	36.90	-1	4,406	-0.02%
2018/02/27	1	37.40	0	0.00	37.50	1	4,453	0.02%
2018/02/23	6	37.03	0	0.00	37.05	6	4,381	0.14%
2018/02/22	6	36.57	0	0.00	36.65	6	4,358	0.14%
2018/02/21	3	36.32	0	0.00	36.70	3	4,342	0.07%
2018/02/12	3	35.72	0	0.00	35.80	3	4,233	0.07%
2018/02/09	16	35.45	0	0.00	36.15	16	4,138	0.39%
2018/02/08	5	36.59	0	0.00	36.50	5	3,947	0.13%
2018/02/07	14	37.20	3	37.05	37.00	11	3,802	0.29%
2018/02/06	305	36.67	28	36.56	36.70	277	3,695	7.50%	大買/鉅額交易
2018/02/05	7	37.72	5	37.82	37.90	2	3,472	0.06%
2018/02/02	5	39.05	0	0.00	38.50	5	3,341	0.15%
2018/01/25	5	39.87	0	0.00	39.85	5	3,223	0.16%
2018/01/24	1	39.55	0	0.00	39.70	1	3,206	0.03%
2018/01/22	0	0.00	200	39.90	39.85	-200	3,171	-6.31%	大賣/鉅額交易
2018/01/17	2	40.10	5.1	40.35	40.35	-3.1	3,099	-0.10%
2018/01/11	4	39.75	0	0.00	39.80	4	3,105	0.13%
2018/01/08	0.1	39.75	0	0.00	39.90	0.1	3,127	0.00%
2018/01/02	2	39.40	0	0.00	39.55	2	3,294	0.06%