大聯大 (3702)-群益金鼎-東湖券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.8
漲跌
▲0.6
漲幅
+0.68%
成交量
5,434張
產業
上市電子通路類股
905人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大聯大 (3702)籌碼相關－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/27	5	87.40	0	0.00	88.20	5	10,698	0.05%
2024/05/24	3	87.20	0	0.00	87.20	3	10,655	0.03%
2024/05/23	4.1	86.36	0	0.00	88.00	4.1	10,652	0.04%
2024/05/22	3	88.00	0	0.00	87.50	3	10,586	0.03%
2024/05/21	7.1	88.63	0	0.00	88.40	7.1	10,472	0.07%
2024/05/20	0	0.00	16	91.93	94.00	-16	10,286	-0.16%
2024/05/17	0.2	87.10	1	87.50	87.60	-0.8	10,140	-0.01%
2024/05/16	1	86.63	0	0.00	86.50	1	10,050	0.01%
2024/05/15	1	89.80	1	90.00	87.50	0	10,017	0.00%
2024/05/14	2	89.75	0	0.00	89.00	2	10,011	0.02%
2024/05/10	0	0.00	1	92.60	92.10	-1	9,992	-0.01%
2024/05/09	0.1	88.96	0	0.00	89.60	0.1	9,949	0.00%
2024/05/08	1	91.70	0	0.00	92.60	1	9,944	0.01%
2024/05/07	0	0.00	6.2	92.06	93.00	-6.2	9,960	-0.06%
2024/05/06	0	0.00	0.1	90.60	91.80	-0.1	9,905	0.00%
2024/05/03	0	0.00	1	92.00	91.80	-1	9,914	-0.01%
2024/05/02	2	89.85	4	88.73	89.70	-2	9,879	-0.02%
2024/04/30	0	0.00	1	88.50	88.30	-1	9,896	-0.01%
2024/04/29	0	0.00	3	86.63	86.60	-3	9,887	-0.03%
2024/04/26	3	85.43	1	86.20	85.10	2	9,937	0.02%
2024/04/25	0	85.30	0	0.00	84.80	0	9,925	0.00%
2024/04/24	1.1	86.38	0	0.00	86.40	1.1	9,984	0.01%
2024/04/23	2	86.15	1	87.60	85.10	1	10,190	0.01%
2024/04/22	0	88.00	1	89.40	86.70	-1	10,214	-0.01%
2024/04/19	4	87.25	3	89.67	88.70	1	10,163	0.01%
2024/04/18	1	90.00	2	90.00	89.30	-1	9,968	-0.01%
2024/04/17	0	91.90	5	91.80	92.40	-5	9,978	-0.05%
2024/04/15	3	91.37	7	91.99	91.10	-4	9,846	-0.04%
2024/04/12	0	0.00	2	92.50	91.60	-2	9,806	-0.02%
2024/04/11	1	90.70	2	91.15	91.00	-1	9,853	-0.01%
2024/04/10	1	90.20	3	90.93	89.90	-2	9,862	-0.02%
2024/04/09	0	0.00	4	90.35	89.70	-4	9,885	-0.04%
2024/04/08	3.1	89.97	3	89.83	89.90	0.1	9,939	0.00%
2024/04/02	0	0.00	4	93.00	93.00	-4	9,840	-0.04%
2024/04/01	0	92.50	4.1	93.01	92.50	-4	9,840	-0.04%
2024/03/29	1	92.01	0	0.00	95.90	1	9,768	0.01%
2024/03/28	0	0.00	9.1	96.90	96.00	-9.1	9,508	-0.10%
2024/03/27	1	91.40	12	93.04	95.60	-11	9,446	-0.12%
2024/03/26	0	88.40	2	90.30	89.90	-2	9,369	-0.02%
2024/03/25	0	89.19	0	0.00	89.50	0	9,474	0.00%
2024/03/22	10	90.70	0	89.70	89.20	10	9,602	0.10%
2024/03/21	0	89.90	1	90.20	90.90	-1	9,726	-0.01%
2024/03/20	8	91.00	2	92.35	90.00	6	9,777	0.06%
2024/03/19	16	92.16	5.1	94.40	91.00	11	9,744	0.11%
2024/03/18	1	92.60	4.6	92.16	92.50	-3.6	9,521	-0.04%
2024/03/15	3.4	87.17	7	90.36	92.10	-3.6	9,342	-0.04%
2024/03/14	8.7	89.42	0	0.00	85.70	8.7	8,740	0.10%
2024/03/13	0.3	94.60	0	0.00	95.20	0.3	8,494	0.00%
2024/03/11	4	93.65	2	94.60	93.50	2	8,348	0.02%
2024/03/08	16	98.72	18	98.92	97.30	-2	8,303	-0.02%
2024/03/07	5	93.62	12.1	96.02	96.20	-7.1	7,988	-0.09%
2024/03/06	4	91.18	15	92.61	92.80	-11	7,767	-0.14%
2024/03/05	4	84.88	2	85.20	87.60	2	7,797	0.03%
2024/03/04	5	87.58	0	0.00	86.70	5	7,743	0.06%
2024/03/01	1	88.30	0	0.00	88.70	1	7,836	0.01%
2024/02/29	2	91.00	12	91.88	92.80	-10	7,841	-0.13%
2024/02/27	0	0.00	9.1	92.09	91.70	-9.1	7,786	-0.12%
2024/02/26	0	0.00	5	92.30	91.60	-5	7,807	-0.06%
2024/02/23	1	94.00	5.2	94.52	94.40	-4.2	7,794	-0.05%
2024/02/22	0	0.00	20.2	91.63	91.50	-20.2	7,833	-0.26%
2024/02/21	0.3	90.50	11	91.01	90.30	-10.7	7,922	-0.14%
2024/02/20	1	94.00	3.1	91.62	94.00	-2.1	8,111	-0.03%
2024/02/05	1	87.20	0	0.00	87.60	1	8,243	0.01%
2024/02/02	1.1	88.32	0	0.00	88.50	1.1	8,277	0.01%
2024/02/01	2	88.10	0	0.00	88.70	2	8,317	0.02%
2024/01/31	2	86.65	0	0.00	87.20	2	8,333	0.02%
2024/01/29	0	0.00	7	89.47	89.80	-7	8,375	-0.08%
2024/01/25	0	0.00	3	89.40	89.00	-3	8,640	-0.03%
2024/01/24	0	0.00	1	91.50	89.90	-1	8,852	-0.01%
2024/01/23	1	90.40	5	89.90	89.80	-4	8,939	-0.04%
2024/01/22	1	89.30	0	0.00	89.60	1	8,933	0.01%
2024/01/18	0	86.70	5	87.00	86.80	-5	8,900	-0.06%
2024/01/17	0	86.00	1.2	85.13	86.50	-1.2	8,815	-0.01%
2024/01/16	0	0.00	8	83.36	84.30	-8	8,651	-0.09%
2024/01/15	1	80.80	0	0.00	82.40	1	8,581	0.01%
2024/01/11	1	79.80	0	0.00	81.70	1	8,635	0.01%
2024/01/10	1	82.20	0.1	82.00	82.00	0.9	8,669	0.01%
2024/01/05	0	0.00	10	80.40	81.40	-10	8,737	-0.11%
2024/01/02	1	81.00	0	0.00	80.40	1	8,668	0.01%
2023/12/29	2	81.70	0	0.00	81.60	2	8,620	0.02%
2023/12/27	0	0.00	2	84.60	85.00	-2	8,703	-0.02%
2023/12/22	0	0.00	0	83.70	83.40	0	8,653	0.00%
2023/12/21	0	0.00	1	81.20	81.90	-1	8,493	-0.01%
2023/12/20	0	0.00	1	82.50	80.60	-1	8,331	-0.01%
2023/12/18	1	79.20	0	0.00	81.30	1	7,981	0.01%
2023/12/15	0	0.00	6	80.58	80.20	-6	7,837	-0.08%
2023/12/14	2	82.60	2	81.95	82.90	0	7,677	0.00%
2023/12/13	0	0.00	2	84.85	85.00	-2	7,575	-0.03%
2023/12/12	1	81.90	1	82.02	83.30	0	7,609	0.00%
2023/12/08	0	0.00	1	79.20	79.20	-1	7,481	-0.01%
2023/12/05	0	0.00	1	76.10	77.00	-1	7,372	-0.01%
2023/12/04	0	0.00	2	74.90	75.00	-2	7,273	-0.03%
2023/12/01	2	73.70	1	73.30	73.30	1	7,248	0.01%
2023/11/30	1	74.90	0	0.00	77.60	1	7,090	0.01%
2023/11/29	0	0.00	1	75.20	76.50	-1	6,829	-0.01%
2023/11/28	0	0.00	4.2	74.63	75.10	-4.2	6,737	-0.06%
2023/11/27	1	72.90	2.3	73.30	74.00	-1.3	6,676	-0.02%
2023/11/22	0	0.00	2	71.90	72.50	-2	6,518	-0.03%
2023/11/17	2.2	72.74	1	71.60	71.20	1.2	6,498	0.02%
2023/11/15	0	0.00	1.9	69.45	69.50	-1.9	6,226	-0.03%
2023/11/14	1	70.50	0	0.00	70.70	1	6,161	0.02%
2023/11/13	0	0.00	1	72.20	71.10	-1	6,145	-0.02%
2023/11/08	2	75.10	1	74.60	74.60	1	6,145	0.02%
2023/11/06	0	0.00	2	73.50	72.90	-2	6,111	-0.03%
2023/11/03	0	0.00	10	71.23	70.90	-10	6,058	-0.17%
2023/11/02	1	75.40	3	72.90	72.80	-2	5,917	-0.03%
2023/11/01	1	72.60	4	73.73	74.10	-3	5,786	-0.05%
2023/10/31	1	71.30	3	71.20	71.60	-2	5,603	-0.04%
2023/10/27	0	0.00	2.3	68.70	68.80	-2.3	5,462	-0.04%
2023/10/26	0	0.00	1	67.90	67.40	-1	5,461	-0.02%
2023/10/23	1	65.90	1	65.90	66.30	0	5,657	0.00%
2023/10/18	1	66.00	0	0.00	67.00	1	6,176	0.02%
2023/10/17	1	66.40	0	0.00	67.00	1	6,165	0.02%
2023/10/16	1	67.80	2	67.05	68.10	-1	6,249	-0.02%
2023/10/13	0	0.00	2	66.50	66.50	-2	6,297	-0.03%
2023/10/12	0	0.00	10	65.29	65.50	-10	6,268	-0.16%
2023/10/11	0	0.00	0.1	64.30	64.80	-0.1	6,265	0.00%
2023/10/06	0	0.00	4	62.98	63.00	-4	6,240	-0.06%
2023/10/04	0	0.00	3	61.27	61.30	-3	6,212	-0.05%
2023/10/03	1.1	61.36	1	61.60	61.60	0.1	6,165	0.00%
2023/10/02	0	0.00	0	59.80	60.00	0	6,109	0.00%
2023/09/28	0	0.00	2	60.25	60.60	-2	6,078	-0.03%
2023/09/27	0	0.00	1	59.50	60.00	-1	6,091	-0.02%
2023/09/26	2	59.70	1	60.10	60.00	1	6,178	0.02%
2023/09/21	0	0.00	0	59.20	59.30	0	6,071	0.00%
2023/09/20	0	0.00	1	59.50	59.60	-1	6,051	-0.02%
2023/09/14	0	0.00	1	57.50	58.20	-1	5,765	-0.02%
2023/09/12	0	0.00	1	57.00	56.90	-1	5,792	-0.02%
2023/09/11	2	56.15	1	56.80	56.50	1	5,783	0.02%
2023/09/08	0	0.00	1	56.10	56.60	-1	5,779	-0.02%
2023/09/06	2	56.30	1	56.70	56.40	1	5,762	0.02%
2023/09/05	0	54.90	3	54.80	55.20	-3	5,683	-0.05%
2023/09/04	0	0.00	7	54.20	54.80	-7	5,702	-0.12%
2023/08/31	3	53.70	0	0.00	54.90	3	5,707	0.05%
2023/08/25	1	53.80	0.6	54.27	54.70	0.4	5,735	0.01%
2023/08/24	6	54.78	0	0.00	53.40	6	5,692	0.11%
2023/08/23	3	54.37	0	0.00	55.50	3	5,647	0.05%
2023/08/22	0	53.90	0.1	53.90	54.00	-0.1	5,577	0.00%
2023/08/18	0	0.00	2	53.70	53.70	-2	5,628	-0.04%
2023/08/16	0	52.30	5	52.50	52.50	-5	5,653	-0.09%
2023/08/15	1	52.50	1	52.50	52.20	0	5,693	0.00%
2023/08/14	1	51.60	0	0.00	52.00	1	5,640	0.02%
2023/08/11	3	51.30	0	0.00	51.50	3	5,592	0.05%
2023/08/10	2	51.10	1	50.70	51.50	1	5,571	0.02%
2023/08/08	0	51.00	0	0.00	51.00	0	5,505	0.00%
2023/07/31	1	50.10	5	50.40	50.40	-4	5,398	-0.07%
2023/07/28	2	50.35	5	50.70	50.30	-3	5,366	-0.06%
2023/07/26	5.1	49.31	0	0.00	49.15	5.1	5,170	0.10%
2023/07/25	18.1	50.57	1	50.10	50.10	17.1	5,066	0.34%
2023/07/24	0	56.70	7	56.34	56.80	-7	4,749	-0.15%
2023/07/20	2	57.85	0	0.00	57.70	2	4,403	0.05%
2023/07/19	0	0.00	2	59.49	57.80	-2	4,274	-0.05%
2023/07/18	1	58.00	2	59.00	59.00	-1	4,157	-0.02%
2023/07/13	3	57.97	2	57.95	57.40	1	3,958	0.03%
2023/07/12	0	57.80	0	0.00	58.00	0	3,910	0.00%
2023/07/11	0	0.00	2	57.30	57.30	-2	3,877	-0.05%
2023/07/06	0	56.30	0	0.00	56.60	0	3,879	0.00%
2023/07/05	0	0.00	0.2	57.00	56.90	-0.2	3,862	0.00%
2023/07/04	3	55.73	4	56.23	56.20	-1	3,809	-0.03%
2023/06/30	0	0.00	0	54.70	54.70	0	3,691	0.00%
2023/06/29	0	0.00	1	54.60	54.80	-1	3,706	-0.03%
2023/06/28	0	0.00	50	54.84	54.90	-50	3,781	-1.32%
2023/06/27	20	54.60	0	0.00	54.70	20	3,783	0.53%
2023/06/26	0.1	54.50	1	54.70	54.90	-0.9	3,771	-0.03%
2023/06/21	0	54.50	0	0.00	54.80	0	3,754	0.00%
2023/06/20	0	0.00	1	54.40	54.50	-1	3,755	-0.03%
2023/06/19	0.1	54.50	15	54.40	54.20	-14.9	3,707	-0.40%
2023/06/15	30	54.50	0	0.00	54.40	30	3,596	0.83%
2023/06/14	0	0.00	0.1	54.40	54.40	-0.1	3,611	0.00%
2023/06/06	0	0.00	1	53.30	53.30	-1	3,808	-0.03%
2023/06/02	0	0.00	2	53.40	53.40	-2	3,842	-0.05%
2023/05/31	0	52.30	0	0.00	53.20	0	3,822	0.00%
2023/05/29	0	52.60	0	0.00	53.00	0	3,719	0.00%
2023/05/26	1	51.80	0	0.00	52.40	1	3,704	0.03%
2023/05/25	0	0.00	1	52.20	52.50	-1	3,646	-0.03%
2023/05/24	7	51.63	0	0.00	51.80	7	3,601	0.19%
2023/05/23	1	52.00	0	0.00	52.20	1	3,534	0.03%
2023/05/22	0	0.00	1	52.50	52.70	-1	3,481	-0.03%
2023/05/19	0	0.00	1	51.90	52.50	-1	3,432	-0.03%
2023/05/18	0	0.00	1	50.80	51.30	-1	3,383	-0.03%
2023/05/12	1	49.70	8	49.73	49.65	-7	3,324	-0.21%
2023/05/11	1	50.00	0	0.00	49.80	1	3,315	0.03%
2023/05/10	0	0.00	0.1	50.10	50.00	-0.1	3,308	0.00%
2023/05/09	5	49.97	0	0.00	50.00	5	3,339	0.15%
2023/05/08	4	50.05	4	49.99	50.20	0	3,372	0.00%
2023/05/05	3	50.10	0	0.00	50.30	3	3,369	0.09%
2023/05/04	1	50.20	1.1	50.04	50.20	-0.1	3,389	0.00%
2023/05/03	0	50.23	0	0.00	50.30	0	3,371	0.00%
2023/04/28	1	50.10	0	0.00	50.00	1	3,457	0.03%
2023/04/25	1	50.10	0	0.00	49.80	1	3,402	0.03%
2023/04/21	3	49.78	1	49.85	49.65	2	3,412	0.06%
2023/04/14	2	50.20	0	0.00	50.10	2	3,361	0.06%
2023/04/13	0	0.00	0	50.40	50.00	0	3,347	0.00%
2023/04/10	1	50.40	6	50.20	50.10	-5	3,334	-0.15%
2023/04/07	0	0.00	1	50.60	50.40	-1	3,316	-0.03%
2023/04/06	0	0.00	5	50.40	50.30	-5	3,298	-0.15%
2023/03/31	12	50.28	5	50.30	50.20	7	3,294	0.21%
2023/03/30	0	49.80	0	0.00	50.00	0	3,469	0.00%
2023/03/29	0	49.65	0	0.00	49.80	0	3,642	0.00%
2023/03/27	1	48.80	0	0.00	48.70	1	4,032	0.02%
2023/03/20	0	0.00	1	48.15	48.10	-1	4,414	-0.02%
2023/03/14	2	48.30	2	48.50	48.30	0	4,333	0.00%
2023/03/13	1	49.00	1.1	49.15	49.00	-0.1	4,270	0.00%
2023/03/10	10	49.35	0	0.00	49.25	10	4,211	0.24%
2023/03/09	1	49.75	1	49.80	49.75	0	4,197	0.00%
2023/03/08	0	50.40	0	0.00	50.60	0	4,205	0.00%
2023/03/06	1	49.95	0	0.00	50.00	1	4,211	0.02%
2023/03/03	2	49.68	0	0.00	49.70	2	4,233	0.05%
2023/02/24	0.1	49.55	0	0.00	49.30	0.1	4,207	0.00%
2023/02/21	0	49.50	0	0.00	49.30	0	4,256	0.00%
2023/02/20	0	0.00	0.2	49.65	49.45	-0.2	4,297	0.00%
2023/02/14	1	49.20	0	0.00	49.05	1	4,352	0.02%
2023/02/13	0	0.00	5.2	48.82	49.35	-5.2	4,364	-0.12%
2023/02/08	0	0.00	0.9	49.35	49.35	-0.9	4,363	-0.02%
2023/02/03	1	49.40	0	0.00	49.30	1	4,317	0.02%
2023/02/02	0	0.00	2	49.43	49.25	-2	4,296	-0.05%
2023/02/01	0	0.00	75	48.20	48.45	-75	4,253	-1.76%
2023/01/31	1	47.75	0	0.00	47.70	1	4,267	0.02%
2023/01/13	25	47.41	0	0.00	47.25	25	4,274	0.58%
2023/01/12	50	47.11	0	0.00	47.10	50	4,365	1.15%
2023/01/11	6	47.62	0	0.00	47.40	6	4,418	0.14%
2022/12/29	0	0.00	1	48.30	48.25	-1	4,750	-0.02%
2022/12/21	0	47.40	5	46.85	47.30	-5	4,913	-0.10%
2022/12/20	0	47.90	0	0.00	47.30	0	4,741	0.00%
2022/12/16	2	46.61	4	47.50	48.45	-2	4,426	-0.04%
2022/12/15	5	47.55	0	0.00	47.65	5	4,309	0.12%
2022/12/13	3.1	47.53	0	0.00	47.35	3.1	4,448	0.07%
2022/12/06	0	47.30	2	47.90	47.55	-2	4,609	-0.04%
2022/11/28	0	46.65	0	0.00	46.95	0	4,609	0.00%
2022/11/25	0	47.15	0	0.00	46.90	0	4,630	0.00%
2022/11/24	2	47.20	0	0.00	47.20	2	4,620	0.04%
2022/11/23	0	0.00	1	46.90	46.70	-1	4,610	-0.02%
2022/11/22	0	0.00	2	46.05	46.30	-2	4,612	-0.04%
2022/11/18	1	45.70	0	0.00	45.85	1	4,596	0.02%
2022/11/17	2	46.45	0	0.00	46.35	2	4,585	0.04%
2022/11/10	0	0.00	5	46.35	46.30	-5	4,561	-0.11%
2022/11/04	0	0.00	1	45.00	45.40	-1	4,564	-0.02%
2022/11/03	0	44.60	0	0.00	44.40	0	4,553	0.00%
2022/11/01	0.1	44.00	0	0.00	44.25	0.1	4,539	0.00%
2022/10/31	2	44.25	2	44.00	43.95	0	4,546	0.00%
2022/10/28	0	0.00	4	44.45	44.25	-4	4,558	-0.09%
2022/10/27	0	44.40	0	0.00	44.15	0	4,587	0.00%
2022/10/26	0	0.00	4	44.30	44.40	-4	4,618	-0.09%
2022/10/25	2	44.25	0	0.00	44.25	2	4,645	0.04%
2022/10/24	4	45.18	0	0.00	45.05	4	4,619	0.09%
2022/10/21	3	45.58	0	0.00	45.20	3	4,610	0.07%
2022/10/20	1	45.05	1	46.60	46.60	0	4,608	0.00%
2022/10/19	5	45.80	3	46.25	45.70	2	4,533	0.04%
2022/10/18	2	45.25	0	0.00	45.60	2	4,484	0.04%
2022/10/17	0	0.00	1	46.20	45.70	-1	4,480	-0.02%
2022/10/14	7	46.20	0	0.00	46.10	7	4,470	0.16%
2022/10/13	0	0.00	5	47.00	46.80	-5	4,511	-0.11%
2022/10/12	1	46.60	1	47.20	46.90	0	4,644	0.00%
2022/10/11	2	47.00	0	0.00	46.85	2	4,757	0.04%
2022/10/06	1	47.85	1	47.75	47.70	0	4,864	0.00%
2022/10/04	0	0.00	3	46.60	47.00	-3	4,936	-0.06%
2022/10/03	9	45.52	4	46.03	45.85	5	4,897	0.10%
2022/09/30	4	45.80	1	46.15	46.45	3	4,875	0.06%
2022/09/29	2	46.10	2	47.10	47.10	0	4,833	0.00%
2022/09/28	0	0.00	1	46.60	46.10	-1	4,769	-0.02%
2022/09/27	2.2	46.89	0	0.00	47.10	2.2	4,713	0.05%
2022/09/26	2	46.80	9	47.06	46.85	-7	4,697	-0.15%
2022/09/23	5	47.78	1	47.45	47.40	4	4,628	0.09%
2022/09/22	7	48.31	4	48.53	48.20	3	4,619	0.06%
2022/09/21	5	49.14	2	49.25	49.05	3	4,510	0.07%
2022/09/20	2	49.40	2	49.70	49.90	0	4,422	0.00%
2022/09/19	3	49.28	3	49.40	50.00	0	4,355	0.00%
2022/09/16	4	50.25	0	0.00	50.10	4	4,290	0.09%
2022/09/12	0	0.00	0	51.70	52.20	0	4,492	0.00%
2022/09/08	2	50.50	5	52.00	52.30	-3	4,634	-0.06%
2022/09/07	0	50.70	1	50.50	50.40	-1	4,642	-0.02%
2022/08/31	0	51.50	0	0.00	51.40	0	4,920	0.00%
2022/08/29	0	0.00	1	51.00	50.50	-1	5,086	-0.02%
2022/08/24	0.1	50.30	1	50.20	50.00	-0.9	5,467	-0.02%
2022/08/22	0	0.00	3	50.13	50.40	-3	5,942	-0.05%
2022/08/18	7	50.03	1	49.80	49.90	6	6,153	0.10%
2022/08/15	0	0.00	1	51.50	51.30	-1	6,469	-0.02%
2022/08/05	0	0.00	1	50.70	50.70	-1	6,713	-0.01%
2022/08/03	1	49.75	0	0.00	50.10	1	6,774	0.01%
2022/08/02	1	49.50	0	0.00	50.20	1	6,790	0.01%
2022/08/01	0	0.00	1	50.40	50.50	-1	6,749	-0.01%
2022/07/29	0	0.00	1	50.00	50.20	-1	6,743	-0.01%
2022/07/28	1	49.30	0	0.00	49.60	1	6,705	0.01%
2022/07/25	1	49.05	0	0.00	49.05	1	6,645	0.02%
2022/07/22	1	49.45	0	0.00	49.55	1	6,653	0.02%
2022/07/21	0	0.00	7	49.37	49.70	-7	6,600	-0.11%
2022/07/20	0	49.45	3	49.10	49.10	-3	6,538	-0.05%
2022/07/19	6	48.66	0	0.00	48.60	6	6,472	0.09%
2022/07/18	2	52.10	0	0.00	52.80	2	6,297	0.03%
2022/07/15	8	51.40	4.3	51.78	51.80	3.7	6,149	0.06%
2022/07/14	5	52.08	0	0.00	52.10	5	6,075	0.08%
2022/07/13	0	0.00	1	52.20	52.20	-1	5,983	-0.02%
2022/07/08	1	53.00	0	0.00	53.00	1	5,908	0.02%
2022/07/07	1	51.70	1	51.90	52.30	0	5,894	0.00%
2022/07/06	1	52.60	0	0.00	51.80	1	5,882	0.02%
2022/07/05	6	53.10	12	53.10	53.00	-6	5,896	-0.10%
2022/07/01	0	0.00	1	54.30	53.90	-1	5,936	-0.02%
2022/06/30	1	55.50	1	55.10	55.10	0	5,925	0.00%
2022/06/29	0.1	56.00	0	0.00	56.00	0.1	5,909	0.00%
2022/06/28	0	0.00	0.5	55.70	56.10	-0.5	5,901	-0.01%
2022/06/27	0	0.00	1	56.10	55.80	-1	5,916	-0.02%
2022/06/17	1	55.22	3	55.67	56.30	-2	5,758	-0.03%
2022/06/16	0.1	57.00	0	0.00	56.80	0.1	5,607	0.00%
2022/06/14	0.5	57.00	1	56.80	56.80	-0.5	5,642	-0.01%
2022/06/09	1	57.20	1	57.40	57.10	0	5,509	0.00%
2022/06/07	0	56.70	1	57.50	56.90	-1	5,333	-0.02%
2022/06/06	0	0.00	2	57.10	57.00	-2	5,224	-0.04%
2022/06/02	0	0.00	9	56.10	56.10	-9	5,140	-0.18%
2022/06/01	0	0.00	4	54.33	55.40	-4	5,120	-0.08%
2022/05/31	3	52.80	0	0.00	52.80	3	4,955	0.06%
2022/05/30	11	55.07	0	0.00	54.40	11	4,711	0.23%
2022/05/24	0	0.00	1	56.80	56.20	-1	4,249	-0.02%
2022/05/20	0	55.45	2.3	55.80	56.00	-2.3	4,080	-0.06%
2022/05/19	2	54.40	1	54.00	54.40	1	3,976	0.03%
2022/05/17	1	54.10	0	0.00	54.30	1	3,945	0.03%
2022/05/16	0	54.00	0	0.00	54.10	0	3,938	0.00%
2022/05/12	1	53.20	0	0.00	53.40	1	3,988	0.03%
2022/05/06	0	0.00	2	54.10	54.40	-2	3,996	-0.05%
2022/04/26	1	54.10	1	54.20	54.70	0	4,232	0.00%
2022/04/19	0	56.30	0	0.00	56.20	0	4,536	0.00%
2022/04/15	0	0.00	1	56.20	56.20	-1	4,652	-0.02%
2022/04/14	0	0.00	1	56.50	56.40	-1	4,672	-0.02%
2022/04/13	1	56.20	0	0.00	56.50	1	4,681	0.02%
2022/04/11	0	0.00	2	56.00	56.00	-2	4,751	-0.04%
2022/04/08	0	0.00	1	55.70	56.00	-1	4,779	-0.02%
2022/04/07	1	55.60	0	0.00	55.50	1	4,784	0.02%
2022/04/06	0	0.00	1	56.20	56.50	-1	4,751	-0.02%
2022/03/23	2	56.50	64	56.16	56.30	-62	4,912	-1.26%
2022/03/22	10	58.20	1	58.00	58.20	9	4,765	0.19%
2022/03/18	1	57.50	7	58.07	58.50	-6	4,765	-0.13%
2022/03/16	0	0.00	9	56.91	56.90	-9	4,641	-0.19%
2022/03/15	0	56.70	0	0.00	56.40	0	4,629	0.00%
2022/03/14	0	57.10	0	0.00	57.20	0	4,597	0.00%
2022/03/10	0	0.00	14	57.20	57.20	-14	4,614	-0.30%
2022/03/07	1	55.60	2	56.30	56.10	-1	4,497	-0.02%
2022/03/02	3	56.73	6	56.38	56.90	-3	4,619	-0.06%
2022/03/01	0	0.00	36	56.40	56.70	-36	4,574	-0.79%
2022/02/23	1	56.00	0	0.00	56.20	1	4,419	0.02%
2022/02/22	0	0.00	1	55.50	56.00	-1	4,427	-0.02%
2022/02/18	0	0.00	21	55.59	55.90	-21	4,563	-0.46%
2022/02/17	2	55.50	0	0.00	55.90	2	4,577	0.04%
2022/02/15	0	0.00	2	55.80	55.50	-2	4,535	-0.04%
2022/02/14	1	56.20	0	0.00	55.80	1	4,485	0.02%
2022/02/11	2	56.20	0	0.00	56.10	2	4,438	0.05%
2022/02/10	5	55.30	0	0.00	55.60	5	4,358	0.11%
2022/02/07	3	54.27	5	54.90	55.10	-2	4,275	-0.05%
2022/01/26	5	54.30	0	0.00	54.40	5	4,189	0.12%
2022/01/25	2	54.20	0	0.00	54.50	2	4,188	0.05%
2022/01/21	1	54.40	4	54.15	54.30	-3	4,133	-0.07%
2022/01/20	2	54.60	0.3	54.40	54.70	1.7	4,094	0.04%
2022/01/19	0	0.00	6	54.35	54.40	-6	4,051	-0.15%
2022/01/18	5	54.72	3	54.67	54.50	2	4,028	0.05%
2022/01/17	0	0.00	4	53.50	53.50	-4	3,949	-0.10%
2022/01/13	0	0.00	1	53.40	53.90	-1	3,994	-0.03%
2022/01/12	2	53.80	1	53.20	53.60	1	3,977	0.03%
2022/01/11	2	52.80	3	53.17	53.20	-1	3,898	-0.03%
2022/01/07	1	51.90	0	0.00	51.70	1	3,814	0.03%
2022/01/05	1	51.50	0	0.00	51.80	1	3,781	0.03%
2022/01/04	1	51.80	0	0.00	51.90	1	3,756	0.03%
2021/12/28	1	52.20	0	0.00	52.20	1	3,706	0.03%
2021/12/27	2	51.75	10	51.68	51.90	-8	3,716	-0.22%
2021/12/24	15	51.20	6	51.10	51.20	9	3,706	0.24%
2021/12/21	0	0.00	6	50.60	50.80	-6	3,642	-0.16%
2021/12/20	0	0.00	1	50.50	50.60	-1	3,608	-0.03%
2021/12/17	2	50.60	3	50.90	50.80	-1	3,575	-0.03%
2021/12/15	4	50.30	0	0.00	50.50	4	3,506	0.11%
2021/12/13	0	0.00	4	50.80	50.60	-4	3,523	-0.11%
2021/12/10	10	50.60	0	0.00	50.40	10	3,512	0.28%
2021/12/08	4	50.28	0	0.00	50.20	4	3,497	0.11%
2021/12/06	0	0.00	5	50.64	50.80	-5	3,479	-0.14%
2021/12/03	2	50.20	0	0.00	50.10	2	3,495	0.06%
2021/11/30	3	50.10	0	0.00	50.30	3	3,492	0.09%
2021/11/29	8	49.82	3	49.87	49.95	5	3,298	0.15%
2021/11/26	0.4	50.28	0	0.00	50.00	0.4	3,292	0.01%
2021/11/23	13	50.76	0	0.00	50.60	13	3,297	0.39%
2021/11/19	1	50.30	16	50.33	50.50	-15	3,306	-0.45%
2021/11/18	8	50.09	0	0.00	50.10	8	3,273	0.24%
2021/11/17	12	50.60	0	0.00	50.50	12	3,221	0.37%
2021/11/16	0	0.00	0.4	51.70	51.80	-0.4	3,126	-0.01%
2021/11/15	0	0.00	2	51.90	52.00	-2	3,180	-0.06%
2021/11/05	1	51.60	1	52.00	52.10	0	4,046	0.00%
2021/11/02	3	51.93	0	0.00	52.00	3	4,352	0.07%
2021/10/28	0	0.00	1	52.00	52.00	-1	4,509	-0.02%
2021/10/26	0	0.00	2	52.00	51.80	-2	4,543	-0.04%
2021/10/22	20	51.00	7	51.59	51.80	13	4,561	0.28%
2021/10/20	0	0.00	2	50.40	50.50	-2	4,446	-0.04%
2021/10/19	2	50.50	4	50.35	50.60	-2	4,489	-0.04%
2021/10/15	1	49.55	2	49.60	49.50	-1	4,479	-0.02%
2021/10/12	0	0.00	10	49.35	49.35	-10	4,622	-0.22%
2021/10/08	0	0.00	3	49.12	49.00	-3	4,683	-0.06%
2021/10/07	0	0.00	1	48.60	48.50	-1	4,726	-0.02%
2021/10/06	2	47.38	0	0.00	47.25	2	4,777	0.04%
2021/10/04	0	0.00	3	47.93	47.55	-3	4,957	-0.06%
2021/10/01	1	48.05	2	48.03	48.05	-1	5,005	-0.02%
2021/09/30	10	48.15	2	48.30	48.50	8	5,197	0.15%
2021/09/29	10	48.25	0	0.00	48.20	10	5,937	0.17%
2021/09/28	2	48.75	0	0.00	48.90	2	6,454	0.03%
2021/09/27	0.5	48.85	0	0.00	48.70	0.5	6,662	0.01%
2021/09/17	1	48.65	1	48.80	48.90	0	6,676	0.00%
2021/09/16	1	48.50	5	48.60	48.65	-4	6,655	-0.06%
2021/09/09	1	47.35	0	0.00	47.80	1	6,945	0.01%
2021/09/08	3	47.62	0	0.00	47.50	3	6,945	0.04%
2021/09/07	3	47.80	0	0.00	47.80	3	6,939	0.04%
2021/09/06	3	48.12	0	0.00	47.80	3	6,956	0.04%
2021/09/02	1	47.95	0	0.00	47.70	1	6,969	0.01%
2021/09/01	0	0.00	3	48.07	48.10	-3	6,957	-0.04%
2021/08/31	6	48.08	0	0.00	48.40	6	6,952	0.09%
2021/08/26	0.1	47.60	0	47.90	47.50	0.1	6,929	0.00%
2021/08/16	1	46.95	0	0.00	47.40	1	6,916	0.01%
2021/08/13	10	47.90	0	0.00	47.90	10	6,827	0.15%
2021/08/12	5	48.03	5	48.52	48.35	0	6,804	0.00%
2021/08/11	117.2	49.14	1	48.70	48.85	116.2	6,673	1.74%	大買/鉅額交易
2021/08/10	0	0.00	1	55.40	55.10	-1	6,273	-0.02%
2021/08/09	5	55.50	100	55.50	55.40	-95	6,181	-1.54%
2021/08/05	0	0.00	1.3	55.97	56.20	-1.3	6,078	-0.02%
2021/08/04	5	55.20	0	0.00	55.50	5	6,119	0.08%
2021/08/03	0.3	55.10	0	0.00	55.10	0.3	6,142	0.00%
2021/08/02	0	0.00	6	54.50	54.60	-6	6,079	-0.10%
2021/07/30	1	54.80	0	0.00	54.60	1	6,060	0.02%
2021/07/29	1	54.70	0	0.00	54.60	1	6,068	0.02%
2021/07/27	2	54.75	1	54.80	54.80	1	6,126	0.02%
2021/07/23	0	0.00	1	55.00	55.00	-1	6,184	-0.02%
2021/07/22	1	54.30	5	54.30	54.60	-4	6,164	-0.06%
2021/07/21	0	0.00	1	54.40	54.60	-1	6,136	-0.02%
2021/07/20	11	54.70	5	54.80	54.80	6	6,137	0.10%
2021/07/19	24	55.23	5	55.40	55.20	19	6,115	0.31%
2021/07/16	21	54.40	0	0.00	54.40	21	6,090	0.34%
2021/07/14	9	53.72	1	54.00	54.10	8	5,979	0.13%
2021/07/13	13	54.44	10	54.80	54.20	3	5,909	0.05%
2021/07/12	4.2	55.30	0	0.00	55.00	4.2	5,810	0.07%
2021/07/09	2	55.60	0	0.00	55.40	2	5,715	0.03%
2021/07/08	5	56.30	2	56.10	56.40	3	5,625	0.05%
2021/07/07	3	55.60	4	56.18	55.80	-1	5,586	-0.02%
2021/07/06	28	58.32	10	59.50	57.00	18	5,419	0.33%
2021/07/05	22	57.56	22.1	57.70	57.70	-0.1	4,804	0.00%
2021/07/02	2	52.65	3	53.13	52.50	-1	4,266	-0.02%
2021/07/01	1	51.50	1	51.70	51.10	0	4,058	0.00%
2021/06/30	6	51.05	6	51.03	51.10	0	4,050	0.00%
2021/06/29	0	0.00	7	50.69	50.70	-7	4,031	-0.17%
2021/06/25	1	50.30	0	0.00	50.20	1	4,092	0.02%
2021/06/24	4	50.35	0	0.00	50.40	4	4,122	0.10%
2021/06/23	4	50.25	0	0.00	50.40	4	4,105	0.10%
2021/06/22	2	50.60	0	0.00	50.50	2	4,089	0.05%
2021/06/21	3	49.67	3	49.85	50.20	0	4,041	0.00%
2021/06/18	7	50.39	0	0.00	50.00	7	3,990	0.18%
2021/06/16	0	0.00	1	51.00	50.90	-1	3,960	-0.03%
2021/06/15	1	50.70	0	0.00	50.70	1	3,979	0.03%
2021/06/11	0	0.00	123	50.63	50.80	-123	4,037	-3.05%	大賣/鉅額交易
2021/06/10	4	50.43	0	0.00	50.40	4	4,074	0.10%
2021/06/07	1	50.10	0	0.00	51.00	1	4,101	0.02%
2021/06/04	0	0.00	5	51.30	51.30	-5	4,082	-0.12%
2021/06/03	1	51.10	0	0.00	51.30	1	4,097	0.02%
2021/06/02	2	51.10	0	0.00	51.80	2	4,113	0.05%
2021/05/27	0	0.00	3	50.87	51.90	-3	4,198	-0.07%
2021/05/26	1	50.10	0	0.00	50.70	1	4,136	0.02%
2021/05/21	3	49.15	0	0.00	49.45	3	4,222	0.07%
2021/05/20	0	0.00	1	49.50	49.40	-1	4,210	-0.02%
2021/05/19	0	0.00	6	50.09	50.00	-6	4,196	-0.14%
2021/05/18	1	49.00	4	48.78	49.20	-3	4,190	-0.07%
2021/05/17	0	0.00	3	47.52	47.45	-3	4,212	-0.07%
2021/05/14	1	47.85	9	48.30	48.35	-8	4,164	-0.19%
2021/05/12	1	48.25	3	48.55	47.50	-2	4,096	-0.05%
2021/05/11	8	49.64	0	0.00	49.20	8	4,026	0.20%
2021/05/05	0	0.00	11	50.03	50.00	-11	4,033	-0.27%
2021/05/04	0	0.00	10	49.59	49.65	-10	4,141	-0.24%
2021/05/03	1	50.60	0	0.00	50.30	1	4,201	0.02%
2021/04/28	5	51.40	3	51.47	51.60	2	4,174	0.05%
2021/04/27	120	50.04	0	0.00	50.20	120	4,191	2.86%	大買/鉅額交易
2021/04/26	0	0.00	2	50.20	49.95	-2	4,197	-0.05%
2021/04/23	0	0.00	1	49.40	49.50	-1	4,191	-0.02%
2021/04/22	0	0.00	1	49.85	49.50	-1	4,235	-0.02%
2021/04/21	0	0.00	2	48.60	49.00	-2	4,213	-0.05%
2021/04/19	0	0.00	1	48.15	48.25	-1	4,271	-0.02%
2021/04/14	0	0.00	1	46.90	47.35	-1	4,401	-0.02%
2021/04/13	1	47.05	1	47.15	47.35	0	4,410	0.00%
2021/04/12	1	46.90	0	0.00	47.05	1	4,394	0.02%
2021/04/09	2	47.45	1	47.30	46.95	1	4,361	0.02%
2021/04/08	2	49.43	0	0.00	49.50	2	4,206	0.05%
2021/04/07	2	49.30	0	0.00	49.60	2	4,227	0.05%
2021/04/01	1.4	48.95	0.9	48.85	48.80	0.4	4,201	0.01%
2021/03/31	1	49.00	1	48.75	48.80	0	4,187	0.00%
2021/03/30	0	0.00	4	48.59	48.75	-4	4,141	-0.10%
2021/03/29	0	0.00	6	48.28	48.25	-6	4,161	-0.14%
2021/03/26	0	0.00	11	48.16	47.95	-11	4,136	-0.27%
2021/03/25	0.2	48.00	2	48.00	48.15	-1.8	4,134	-0.04%
2021/03/23	0	0.00	12	47.57	47.85	-12	4,144	-0.29%
2021/03/22	1	47.20	1	47.55	47.65	0	4,171	0.00%
2021/03/19	2	47.60	2	47.95	47.65	0	4,178	0.00%
2021/03/18	6	47.70	0	0.00	47.95	6	4,119	0.15%
2021/03/17	1	47.45	1	47.50	47.25	0	4,149	0.00%
2021/03/16	0	0.00	1	47.10	47.15	-1	4,130	-0.02%
2021/03/15	2	46.63	8	46.38	46.60	-6	4,179	-0.14%
2021/03/12	0	0.00	24	45.35	45.70	-24	4,183	-0.57%
2021/03/11	0	0.00	5	45.57	45.55	-5	4,250	-0.12%
2021/03/09	1	44.70	2	44.85	45.00	-1	4,402	-0.02%
2021/03/08	1	44.95	0	0.00	44.90	1	4,530	0.02%
2021/03/05	1	45.15	0	0.00	45.25	1	4,703	0.02%
2021/03/03	1	45.65	1	45.75	46.00	0	5,155	0.00%
2021/03/02	0	0.00	2.2	46.12	45.90	-2.2	5,204	-0.04%
2021/02/26	2	45.23	2	45.60	45.35	0	5,188	0.00%
2021/02/24	0	0.00	1	45.00	45.05	-1	5,126	-0.02%
2021/02/23	3	45.10	6	45.00	45.05	-3	5,111	-0.06%
2021/02/22	5	44.40	2	44.50	44.45	3	5,069	0.06%
2021/02/18	1	44.50	0	0.00	44.45	1	5,068	0.02%
2021/02/17	1	44.60	20	44.45	44.20	-19	5,060	-0.38%
2021/02/05	0	43.50	2	43.75	43.50	-2	5,018	-0.04%
2021/02/03	0	0.00	10	43.75	43.95	-10	5,048	-0.20%
2021/02/02	0	0.00	1	43.85	43.70	-1	5,071	-0.02%
2021/02/01	1	42.75	27.6	42.95	43.10	-26.6	5,056	-0.53%
2021/01/29	0.1	43.20	0	0.00	43.00	0.1	5,036	0.00%
2021/01/28	0	0.00	2	43.93	44.10	-2	4,965	-0.04%
2021/01/27	1	44.15	0.1	44.80	44.60	0.9	4,929	0.02%
2021/01/26	2	45.00	1	46.50	44.70	1	4,896	0.02%
2021/01/25	1	45.60	9	44.61	45.60	-8	4,766	-0.17%
2021/01/22	0	0.00	9	43.37	43.45	-9	4,655	-0.19%
2021/01/21	0	0.00	1	43.25	42.90	-1	4,659	-0.02%
2021/01/19	1	43.60	1	43.70	43.30	0	4,594	0.00%
2021/01/15	0	0.00	3	43.72	43.50	-3	4,542	-0.07%
2021/01/13	2	43.60	0	0.00	43.60	2	4,567	0.04%
2021/01/12	0	0.00	2	44.00	43.65	-2	4,539	-0.04%
2021/01/08	0	0.00	1	43.30	43.60	-1	4,424	-0.02%
2021/01/07	3	43.30	2	43.50	43.30	1	4,364	0.02%
2021/01/06	0	0.00	7	42.86	42.75	-7	4,307	-0.16%
2021/01/05	1	42.70	2	42.90	42.90	-1	4,262	-0.02%
2021/01/04	0	0.00	1	42.65	42.80	-1	4,250	-0.02%
2020/12/31	1	42.70	10	42.68	42.90	-9	4,239	-0.21%
2020/12/30	1.5	42.75	5	42.80	42.85	-3.5	4,225	-0.08%
2020/12/29	0	0.00	0.7	42.60	42.85	-0.7	4,201	-0.02%
2020/12/28	1	42.80	1	42.85	42.75	0	4,203	0.00%
2020/12/25	1	42.45	0	0.00	42.55	1	4,195	0.02%
2020/12/24	0	0.00	1	42.30	42.30	-1	4,177	-0.02%
2020/12/23	2	41.80	0	0.00	42.25	2	4,186	0.05%
2020/12/21	0	0.00	2	42.15	42.45	-2	4,374	-0.05%
2020/12/17	0	0.00	1	42.40	42.30	-1	4,440	-0.02%
2020/12/16	1	42.55	2	42.50	42.80	-1	4,477	-0.02%
2020/12/14	0	0.00	1	42.45	42.45	-1	4,436	-0.02%
2020/12/11	0	0.00	3	42.10	42.40	-3	4,415	-0.07%
2020/12/10	0	0.00	2	42.28	42.20	-2	4,401	-0.05%
2020/12/09	1	42.45	8	42.33	42.15	-7	4,362	-0.16%
2020/12/07	3	41.60	6	41.85	41.90	-3	4,231	-0.07%
2020/12/04	24	41.50	2	41.65	41.75	22	4,172	0.53%
2020/12/03	5	41.15	0	0.00	41.30	5	4,112	0.12%
2020/12/02	0.1	41.50	0	0.00	41.60	0.1	4,056	0.00%
2020/12/01	8	41.74	1.1	42.60	41.80	6.9	3,975	0.17%
2020/11/30	3	41.80	13	42.07	42.65	-10	3,794	-0.26%
2020/11/27	1	40.45	0	0.00	40.65	1	3,365	0.03%
2020/11/18	0	0.00	1	40.45	40.50	-1	3,207	-0.03%
2020/11/17	1	40.45	1	40.50	40.35	0	3,212	0.00%
2020/11/16	2	40.30	1	40.30	40.30	1	3,259	0.03%
2020/11/12	0	0.00	36	40.24	40.30	-36	3,289	-1.09%
2020/11/10	0	0.00	6	40.04	40.00	-6	3,268	-0.18%
2020/11/09	0	0.00	3	39.77	39.80	-3	3,261	-0.09%
2020/11/06	0	0.00	1	39.30	39.40	-1	3,267	-0.03%
2020/11/05	0	0.00	1	39.30	39.25	-1	3,322	-0.03%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/28	0	0.00	5	39.65	39.65	-5	3,482	-0.14%
2020/10/27	12.4	39.64	2	39.25	39.50	10.4	3,669	0.28%
2020/10/23	13	39.20	0	0.00	39.20	13	3,879	0.34%
2020/10/22	0	0.00	2	39.53	39.45	-2	4,000	-0.05%
2020/10/21	0	0.00	2	39.48	39.15	-2	4,017	-0.05%
2020/10/20	0	0.00	1	39.35	39.15	-1	4,120	-0.02%
2020/10/16	0	0.00	1	39.55	39.45	-1	4,327	-0.02%
2020/10/08	0	0.00	7	39.74	39.75	-7	4,836	-0.14%
2020/10/06	0	0.00	5	39.10	39.35	-5	4,921	-0.10%
2020/10/05	0	0.00	2	38.75	38.65	-2	4,953	-0.04%
2020/09/30	3	38.93	1	39.00	38.90	2	4,992	0.04%
2020/09/28	6	38.55	0	0.00	38.60	6	5,062	0.12%
2020/09/25	1	37.60	1	37.75	37.95	0	5,089	0.00%
2020/09/24	7	37.86	4	37.90	37.75	3	5,022	0.06%
2020/09/23	17	38.20	1	38.30	38.55	16	4,941	0.32%
2020/09/22	16	38.82	0	0.00	38.75	16	4,864	0.33%
2020/09/21	10	39.43	0	0.00	39.15	10	4,844	0.21%
2020/09/18	5	39.80	0	0.00	39.80	5	4,845	0.10%
2020/09/16	0	0.00	6	39.95	39.90	-6	4,833	-0.12%
2020/09/15	11	39.79	0	0.00	39.95	11	4,831	0.23%
2020/09/14	0	0.00	8	40.27	39.95	-8	4,906	-0.16%
2020/09/11	2	39.90	0	0.00	40.00	2	4,915	0.04%
2020/09/10	0	0.00	1.7	40.15	40.15	-1.7	4,911	-0.03%
2020/09/08	5	39.95	0	0.00	40.00	5	4,956	0.10%
2020/09/07	5	40.10	1	40.15	40.10	4	4,969	0.08%
2020/09/04	1	40.00	0	0.00	40.40	1	4,988	0.02%
2020/08/31	1	41.50	0	0.00	41.10	1	5,000	0.02%
2020/08/28	1	41.35	0	0.00	41.45	1	4,933	0.02%
2020/08/26	1	41.25	0	0.00	41.55	1	4,959	0.02%
2020/08/25	1	41.35	1	41.40	41.50	0	4,974	0.00%
2020/08/24	0	0.00	4	40.55	41.00	-4	5,052	-0.08%
2020/08/21	0	0.00	5	40.50	40.30	-5	5,056	-0.10%
2020/08/20	5	40.20	0	0.00	40.10	5	5,022	0.10%
2020/08/19	0	0.00	2	41.30	41.00	-2	4,971	-0.04%
2020/08/17	0	0.00	6.8	40.66	40.70	-6.8	4,913	-0.14%
2020/08/14	3	40.35	1	40.55	40.55	2	4,894	0.04%
2020/08/13	1	40.50	10	40.50	40.50	-9	4,885	-0.18%
2020/08/12	20	40.10	10	40.40	40.60	10	4,865	0.21%
2020/08/11	10	40.15	23	40.40	40.35	-13	4,835	-0.27%
2020/08/07	10	40.00	10	39.95	39.95	0	4,815	0.00%
2020/08/03	0	0.00	8	39.73	39.50	-8	4,718	-0.17%
2020/07/31	13	39.76	6	39.80	39.90	7	4,649	0.15%
2020/07/30	13	43.17	0	0.00	43.50	13	4,432	0.29%
2020/07/29	27	43.33	0.6	43.30	43.60	26.4	4,338	0.61%
2020/07/28	10	43.76	3	43.60	43.60	7	4,249	0.16%
2020/07/27	5	44.19	4	43.69	44.25	1	4,148	0.02%
2020/07/24	6	44.30	3	44.47	44.50	3	4,044	0.07%
2020/07/23	1	44.20	5.7	44.45	44.50	-4.7	3,914	-0.12%
2020/07/22	1	44.15	35	44.22	44.50	-34	3,816	-0.89%
2020/07/21	13	44.12	17	44.00	44.15	-4	3,705	-0.11%
2020/07/20	0	0.00	10	43.65	43.80	-10	3,620	-0.28%
2020/07/17	2	43.40	5	43.30	43.25	-3	3,515	-0.09%
2020/07/16	3	42.35	6	42.27	42.30	-3	3,368	-0.09%
2020/07/15	0	0.00	2	41.98	42.00	-2	3,298	-0.06%
2020/07/14	1	41.80	5	41.90	41.90	-4	3,270	-0.12%
2020/07/13	3	41.62	2	41.80	41.80	1	3,244	0.03%
2020/07/10	0	0.00	3	41.47	41.45	-3	3,202	-0.09%
2020/07/09	0	0.00	5	41.30	41.30	-5	3,184	-0.16%
2020/07/07	0	0.00	4	41.09	41.15	-4	3,088	-0.13%
2020/07/06	0	0.00	1	41.05	41.15	-1	3,055	-0.03%
2020/07/03	0	0.00	3	40.87	40.80	-3	3,017	-0.10%
2020/07/02	0	0.00	2	40.33	40.55	-2	2,996	-0.07%
2020/07/01	0	0.00	5	39.84	39.85	-5	2,986	-0.17%
2020/06/30	1	39.20	1	39.50	39.25	0	2,976	0.00%
2020/06/24	0	0.00	0.1	39.45	39.45	-0.1	2,928	0.00%
2020/06/23	3	39.45	2	39.38	39.30	1	2,942	0.03%
2020/06/19	2	39.00	0	0.00	38.80	2	2,985	0.07%
2020/06/18	0.2	39.00	0	0.00	39.00	0.2	2,910	0.01%
2020/06/17	0	0.00	0.2	39.00	39.00	-0.2	2,909	-0.01%
2020/06/16	1	39.20	3	39.18	39.00	-2	3,001	-0.07%
2020/06/15	2	38.95	0	0.00	38.80	2	3,126	0.06%
2020/06/12	2	39.25	0	0.00	39.30	2	3,166	0.06%
2020/06/11	1	40.05	0	0.00	39.95	1	3,240	0.03%
2020/06/10	0	0.00	1	40.75	40.65	-1	3,264	-0.03%
2020/06/08	0	0.00	1	40.55	40.60	-1	3,462	-0.03%
2020/06/05	1	40.25	0	0.00	40.30	1	3,425	0.03%
2020/06/04	0	0.00	1	40.20	40.30	-1	3,454	-0.03%
2020/06/03	0	0.00	3	40.08	40.25	-3	3,489	-0.09%
2020/05/29	1	39.35	1	39.30	39.25	0	3,484	0.00%
2020/05/28	0	0.00	2.8	39.20	39.20	-2.8	3,415	-0.08%
2020/05/22	0	0.00	1	38.65	38.60	-1	3,543	-0.03%
2020/05/14	4	39.03	0	0.00	39.05	4	3,608	0.11%
2020/05/13	1	39.35	1	39.45	39.25	0	3,587	0.00%
2020/05/12	0	0.00	1	38.90	38.70	-1	3,581	-0.03%
2020/05/11	0	0.00	1	39.00	38.80	-1	3,601	-0.03%
2020/05/07	0	0.00	11	38.67	38.20	-11	3,595	-0.31%
2020/05/05	10.4	38.10	1	38.30	38.10	9.4	3,603	0.26%
2020/04/30	0	0.00	1	38.80	38.95	-1	3,602	-0.03%
2020/04/29	0	0.00	43	38.65	38.65	-43	3,619	-1.19%
2020/04/28	1	38.15	0	0.00	38.10	1	3,648	0.03%
2020/04/27	0	0.00	62	38.00	37.90	-62	3,764	-1.65%
2020/04/24	0	0.00	1	37.45	37.30	-1	3,754	-0.03%
2020/04/22	1	37.05	0	0.00	37.25	1	3,778	0.03%
2020/04/21	2	37.30	0	0.00	37.15	2	3,770	0.05%
2020/04/17	0	0.00	2.1	37.70	37.75	-2.1	3,729	-0.06%
2020/04/16	4	37.28	0	0.00	37.10	4	3,709	0.11%
2020/04/15	0	0.00	2	37.58	37.45	-2	3,713	-0.05%
2020/04/09	3	36.35	0	0.00	36.35	3	3,795	0.08%
2020/04/07	0	0.00	2	36.28	36.05	-2	3,770	-0.05%
2020/04/01	3	35.00	0	0.00	35.00	3	3,691	0.08%
2020/03/27	6	36.08	0	0.00	35.35	6	3,661	0.16%
2020/03/26	0	0.00	8	35.28	35.80	-8	3,664	-0.22%
2020/03/25	0	0.00	1	34.75	34.65	-1	3,681	-0.03%
2020/03/24	0	0.00	1	33.85	33.50	-1	3,656	-0.03%
2020/03/20	3	32.60	5	32.70	33.25	-2	3,645	-0.05%
2020/03/19	5	32.98	2	33.80	31.45	3	3,558	0.08%
2020/03/18	0	0.00	2	35.05	34.90	-2	3,434	-0.06%
2020/03/17	2	35.20	0	0.00	35.10	2	3,354	0.06%
2020/03/16	1	36.55	1	36.80	36.45	0	3,232	0.00%
2020/03/13	20	35.90	0	0.00	37.60	20	3,164	0.63%
2020/03/12	40	37.58	2.9	37.66	37.40	37.1	3,026	1.23%
2020/03/06	0	0.00	20	39.00	39.05	-20	2,824	-0.71%
2020/03/05	0	0.00	21	39.00	39.10	-21	2,784	-0.75%
2020/03/02	18	38.10	18	38.40	38.30	0	2,726	0.00%
2020/02/27	0	0.00	4	38.91	38.80	-4	2,942	-0.14%
2020/02/26	1	38.50	0	0.00	38.90	1	2,915	0.03%
2020/02/25	1	38.85	12	38.97	38.90	-11	2,890	-0.38%
2020/02/24	0	0.00	3	39.00	39.00	-3	2,929	-0.10%
2020/02/21	0	0.00	4	39.30	39.15	-4	2,913	-0.14%
2020/02/19	0	0.00	51	39.25	39.10	-51	2,928	-1.74%
2020/02/17	1	38.75	0.6	38.75	38.75	0.4	2,998	0.01%
2020/02/14	0	0.00	7	39.10	39.00	-7	3,203	-0.22%
2020/02/13	0	0.00	47	38.95	39.00	-47	3,251	-1.45%
2020/02/12	0	0.00	4	38.85	38.85	-4	3,230	-0.12%
2020/02/10	0	0.00	23	38.30	38.25	-23	3,223	-0.71%
2020/02/05	0	0.00	2	38.25	38.05	-2	3,276	-0.06%
2020/01/30	0	0.00	3	37.97	37.95	-3	3,303	-0.09%
2020/01/20	0	0.00	1	39.10	39.00	-1	3,223	-0.03%
2020/01/17	2	38.85	0	0.00	39.05	2	3,278	0.06%
2020/01/16	0	0.00	1	39.10	39.05	-1	3,316	-0.03%
2020/01/10	0	0.00	10	37.95	38.15	-10	3,472	-0.29%
2020/01/08	1	38.00	0	0.00	38.00	1	3,499	0.03%
2020/01/06	0	0.00	1	38.75	38.85	-1	3,571	-0.03%
2020/01/02	3	39.00	0	0.00	38.95	3	3,661	0.08%
2019/12/27	0	0.00	2	39.20	39.25	-2	3,702	-0.05%
2019/12/26	1	39.00	0	0.00	39.00	1	3,714	0.03%
2019/12/25	0	0.00	1	39.15	39.10	-1	3,730	-0.03%
2019/12/24	1	38.95	0	38.95	38.95	1	3,756	0.03%
2019/12/23	0	0.00	1	39.10	39.45	-1	3,789	-0.03%
2019/12/19	0	0.00	2	39.00	39.00	-2	3,724	-0.05%
2019/12/18	0	0.00	6.1	38.98	39.05	-6.1	3,732	-0.16%
2019/12/17	0	0.00	1	38.75	38.80	-1	3,684	-0.03%
2019/12/16	1	38.50	0	0.00	38.60	1	3,654	0.03%
2019/12/13	5	38.70	2	38.75	38.60	3	3,649	0.08%
2019/12/12	0	0.00	11	38.60	38.60	-11	3,631	-0.30%
2019/12/06	0	0.00	1	38.15	38.15	-1	3,647	-0.03%
2019/12/04	0	0.00	10	37.80	37.70	-10	3,643	-0.27%
2019/12/03	1	37.85	0	0.00	37.75	1	3,606	0.03%
2019/11/29	25	37.80	0	0.00	37.95	25	3,597	0.69%
2019/11/28	0	0.00	1	37.95	37.90	-1	3,615	-0.03%
2019/11/27	0.4	38.00	0	0.00	38.00	0.4	3,617	0.01%
2019/11/26	6.4	38.15	0	0.00	37.75	6.4	3,604	0.18%
2019/11/25	1	38.30	0	0.00	38.20	1	3,358	0.03%
2019/11/21	10	38.19	0	0.00	38.15	10	3,330	0.30%
2019/11/19	33	38.16	0	0.00	38.30	33	3,290	1.00%
2019/11/18	1	38.35	2	38.40	38.50	-1	3,362	-0.03%
2019/11/15	5	38.50	0	0.00	38.25	5	3,432	0.15%
2019/11/14	8	39.00	0	0.00	38.50	8	3,474	0.23%
2019/11/13	59	39.11	0	0.00	39.00	59	3,496	1.69%
2019/11/11	0	0.00	1	38.25	38.30	-1	3,323	-0.03%
2019/11/08	0	0.00	5	38.15	38.05	-5	3,291	-0.15%
2019/11/07	4	38.33	0	0.00	38.35	4	3,328	0.12%
2019/11/06	0	0.00	4	38.35	38.45	-4	3,310	-0.12%
2019/11/05	0	0.00	1	38.60	38.45	-1	3,330	-0.03%
2019/11/04	1	38.40	13	38.27	38.45	-12	3,332	-0.36%
2019/10/31	0.2	38.55	0	0.00	38.60	0.2	3,352	0.00%
2019/10/30	2	38.15	0	0.00	38.40	2	3,311	0.06%
2019/10/28	1	38.05	0	0.00	38.10	1	3,250	0.03%
2019/10/25	2	37.70	0	0.00	38.20	2	3,219	0.06%
2019/10/24	5	37.92	1	37.75	37.90	4	3,173	0.13%
2019/10/23	3	37.72	0	0.00	37.95	3	3,118	0.10%
2019/10/22	2	37.30	0	0.00	37.25	2	3,087	0.06%
2019/10/21	0.1	37.20	0	0.00	37.25	0.1	3,045	0.00%
2019/10/18	0	37.20	0	0.00	37.05	0	2,983	0.00%
2019/10/16	0	0.00	1	37.30	37.35	-1	2,896	-0.03%
2019/10/15	6	36.79	0	0.00	36.90	6	2,876	0.21%
2019/10/09	4	36.84	0	0.00	36.75	4	2,781	0.14%
2019/10/08	4	37.00	0	0.00	37.50	4	2,706	0.15%
2019/10/07	7	37.80	2	37.90	37.90	5	2,643	0.19%
2019/10/04	15	38.08	5	38.25	38.30	10	2,580	0.39%
2019/10/02	0	0.00	6	38.30	38.30	-6	2,545	-0.24%
2019/09/24	1	39.00	0	0.00	39.05	1	2,463	0.04%
2019/09/19	5	39.35	0	0.00	39.50	5	2,472	0.20%
2019/09/12	0	0.00	2	39.70	39.60	-2	2,499	-0.08%
2019/09/11	1	39.45	0	0.00	39.60	1	2,525	0.04%
2019/09/04	0	0.00	7	39.00	39.05	-7	2,552	-0.27%
2019/09/03	1	39.25	1	38.90	38.90	0	2,568	0.00%
2019/09/02	1	39.30	0	0.00	39.20	1	2,573	0.04%
2019/08/29	1	38.45	0	0.00	39.00	1	2,564	0.04%
2019/08/26	6	38.06	1	37.90	37.90	5	2,587	0.19%
2019/08/21	2	38.18	0	0.00	38.20	2	2,698	0.07%
2019/08/16	4	39.90	0	0.00	40.15	4	2,539	0.16%
2019/08/01	0.1	40.85	0	0.00	40.85	0.1	2,408	0.00%
2019/07/31	0	0.00	0.9	41.20	41.20	-0.9	2,429	-0.04%
2019/07/30	2	41.60	11	41.50	41.50	-9	2,463	-0.37%
2019/07/29	2	41.50	0.7	41.25	41.50	1.3	2,525	0.05%
2019/07/24	0	0.00	6	41.60	41.15	-6	2,587	-0.23%
2019/07/11	0	0.00	4	41.40	41.45	-4	2,544	-0.16%
2019/07/03	0	0.00	3.7	40.79	40.90	-3.7	2,576	-0.14%
2019/07/01	0	0.00	2	40.65	40.40	-2	2,604	-0.08%
2019/06/20	0	0.00	1	40.50	40.40	-1	2,560	-0.04%
2019/06/14	2	39.55	4	39.75	39.70	-2	2,515	-0.08%
2019/06/13	0	0.00	30	39.45	39.65	-30	2,532	-1.18%
2019/06/11	0	0.00	1	39.85	39.70	-1	2,557	-0.04%
2019/06/06	0	0.00	0.2	39.05	39.05	-0.2	2,541	-0.01%
2019/06/03	0	0.00	1	38.90	39.40	-1	2,583	-0.04%
2019/05/28	0.2	38.70	0	0.00	38.75	0.2	2,725	0.01%
2019/05/24	9	38.20	0	0.00	38.45	9	2,633	0.34%
2019/05/23	2	38.53	0	0.00	38.50	2	2,633	0.08%
2019/05/14	3	39.12	0	0.00	39.30	3	2,622	0.11%
2019/05/13	1	39.70	0	0.00	39.60	1	2,599	0.04%
2019/05/09	11	39.90	0	0.00	40.15	11	2,540	0.43%
2019/05/08	50	40.05	0	0.00	40.30	50	2,476	2.02%
2019/05/07	11	40.50	0	0.00	40.45	11	2,441	0.45%
2019/05/06	3	40.25	0	0.00	40.70	3	2,413	0.12%
2019/05/03	0	0.00	2	41.50	41.55	-2	2,358	-0.08%
2019/05/02	0	0.00	3	41.40	41.35	-3	2,357	-0.13%
2019/04/24	0	0.00	1	40.20	40.60	-1	2,305	-0.04%
2019/04/22	0.3	40.05	0	0.00	40.05	0.3	2,323	0.01%
2019/04/11	0	0.00	0.4	40.05	40.05	-0.4	2,472	-0.01%
2019/02/19	0	0.00	2	38.85	39.00	-2	2,418	-0.08%
2019/02/14	0	0.00	2.3	38.84	38.80	-2.3	2,511	-0.09%
2019/02/13	1	38.50	0	0.00	38.80	1	2,521	0.04%
2019/01/28	0	0.00	2	39.00	39.00	-2	2,603	-0.08%
2019/01/25	0	0.00	100	38.70	38.75	-100	2,624	-3.81%
2019/01/23	0	0.00	9	38.20	38.65	-9	2,673	-0.34%
2019/01/14	0	0.00	1	38.25	38.05	-1	2,835	-0.04%
2019/01/07	0	0.00	1	37.20	37.40	-1	2,866	-0.03%
2019/01/04	0	0.00	5	36.70	36.95	-5	2,940	-0.17%
2019/01/03	0	0.00	6	37.00	36.95	-6	3,148	-0.19%
2019/01/02	0	0.00	1	37.10	37.00	-1	3,190	-0.03%
2018/12/24	1	36.15	0	0.00	36.75	1	3,520	0.03%
2018/12/22	1	36.10	0	0.00	36.10	1	3,548	0.03%
2018/12/18	2	36.00	0	0.00	36.00	2	3,620	0.06%
2018/12/17	0	0.00	12	36.75	36.60	-12	3,566	-0.34%
2018/12/14	4	36.45	0	0.00	36.60	4	3,610	0.11%
2018/12/13	4	36.64	0	0.00	36.60	4	3,668	0.11%
2018/12/12	5	36.50	0	0.00	36.50	5	3,718	0.13%
2018/12/06	2	36.55	0	0.00	36.50	2	3,886	0.05%
2018/12/03	0	0.00	1	37.80	37.70	-1	3,887	-0.03%
2018/11/29	2	37.65	0	0.00	37.65	2	3,806	0.05%
2018/11/28	0	0.00	1	37.55	37.70	-1	3,818	-0.03%
2018/11/27	0	0.00	1	36.80	37.20	-1	3,846	-0.03%
2018/11/21	0	0.00	5	36.70	36.65	-5	3,991	-0.13%
2018/11/20	1	36.70	4.8	37.03	36.55	-3.8	4,037	-0.09%
2018/11/16	1	37.00	0	0.00	37.05	1	4,079	0.02%
2018/11/13	0	0.00	5	35.25	35.80	-5	4,110	-0.12%
2018/11/12	2	36.00	0	0.00	35.70	2	4,136	0.05%
2018/11/09	5.1	35.80	0	0.00	35.80	5.1	4,190	0.12%
2018/11/08	1	36.55	0	0.00	36.50	1	4,173	0.02%
2018/11/07	3.1	36.31	0	0.00	36.75	3.1	4,211	0.07%
2018/11/02	0	0.00	1	37.65	37.70	-1	4,218	-0.02%
2018/10/29	1.1	35.66	0	0.00	35.60	1.1	4,332	0.02%
2018/10/26	1	35.65	0	0.00	36.15	1	4,393	0.02%
2018/10/25	0	0.00	56	35.86	35.80	-56	4,490	-1.25%
2018/10/24	0	0.00	1	36.55	36.55	-1	4,491	-0.02%
2018/10/23	1	36.65	0	0.00	36.70	1	4,525	0.02%
2018/10/22	0	0.00	5	36.60	36.60	-5	4,563	-0.11%
2018/10/18	1	37.20	0	0.00	37.05	1	4,580	0.02%
2018/10/17	3	37.35	0	0.00	37.35	3	4,588	0.07%
2018/10/15	1	37.40	4	37.31	37.25	-3	4,693	-0.06%
2018/10/12	134	37.41	13	37.05	37.25	121	4,718	2.56%	大買/鉅額交易
2018/10/11	44	37.30	0	0.00	37.75	44	4,671	0.94%
2018/10/09	0.2	38.80	0	0.00	38.50	0.2	4,444	0.01%
2018/10/08	0.1	38.85	0	0.00	38.70	0.1	4,453	0.00%
2018/10/05	1	38.60	0	0.00	38.95	1	4,377	0.02%
2018/10/04	13	38.50	0	0.00	38.85	13	4,357	0.30%
2018/10/03	6.7	38.96	0	0.00	39.10	6.7	4,315	0.16%
2018/10/02	17.1	39.93	0	0.00	39.75	17.1	4,298	0.40%
2018/09/19	0	0.00	199	38.00	37.90	-199	4,310	-4.62%	大賣/鉅額交易
2018/09/17	1	38.00	31	38.00	37.80	-30	4,472	-0.67%
2018/09/12	5	37.35	0	0.00	37.20	5	4,585	0.11%
2018/09/11	1	37.35	0	0.00	37.70	1	4,623	0.02%
2018/09/10	63	37.30	0	0.00	37.30	63	4,705	1.34%
2018/09/07	15	37.97	10	37.80	37.65	5	4,725	0.11%
2018/09/06	17	38.26	0	0.00	38.25	17	4,714	0.36%
2018/09/05	7	38.59	0	0.00	38.55	7	4,684	0.15%
2018/09/04	15	38.70	0	0.00	38.90	15	4,662	0.32%
2018/08/31	5	38.50	0	0.00	38.90	5	4,706	0.11%
2018/08/30	1	38.90	0	0.00	38.95	1	4,682	0.02%
2018/08/29	0.4	39.30	0	0.00	39.30	0.4	4,727	0.01%
2018/08/28	0	0.00	1	39.25	39.40	-1	4,775	-0.02%
2018/08/27	1	38.35	0	0.00	38.70	1	4,866	0.02%
2018/08/23	2	38.05	0	0.00	38.10	2	4,990	0.04%
2018/08/22	6	38.15	1	38.15	38.15	5	5,002	0.10%
2018/08/21	16	38.40	0	0.00	38.65	16	4,977	0.32%
2018/08/17	3	38.88	0	0.00	38.80	3	4,962	0.06%
2018/08/16	3	39.20	0	0.00	39.15	3	4,929	0.06%
2018/08/15	1	39.30	0	0.00	39.50	1	4,949	0.02%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/08	0	0.00	0.5	40.80	40.90	-0.5	5,104	-0.01%
2018/08/07	2	40.40	0	0.00	40.20	2	5,152	0.04%
2018/08/06	50	40.28	0	0.00	40.40	50	5,187	0.96%
2018/08/03	1	40.75	0	0.00	40.85	1	5,178	0.02%
2018/08/02	0	0.00	5	41.90	41.30	-5	5,210	-0.10%
2018/07/31	5	41.41	0	0.00	42.45	5	5,295	0.09%
2018/07/30	2	41.00	0	0.00	41.25	2	5,270	0.04%
2018/07/25	5	41.10	0	0.00	41.10	5	5,388	0.09%
2018/07/24	0	0.00	2	43.65	43.65	-2	5,344	-0.04%
2018/07/19	0	0.00	15	44.36	44.25	-15	5,297	-0.28%
2018/07/18	0	0.00	17	44.25	44.25	-17	5,267	-0.32%
2018/07/17	0	0.00	71	44.05	44.10	-71	5,219	-1.36%
2018/07/16	0	0.00	1	44.00	43.95	-1	5,170	-0.02%
2018/07/13	1	43.90	3	44.00	44.00	-2	5,227	-0.04%
2018/07/12	0	0.00	1	43.50	43.80	-1	5,189	-0.02%
2018/07/02	0	0.00	1	43.55	43.50	-1	5,073	-0.02%
2018/06/28	2	43.00	0	0.00	43.20	2	4,945	0.04%
2018/06/26	0	0.00	2	43.35	43.90	-2	4,874	-0.04%
2018/06/25	4	43.01	0	0.00	42.95	4	4,740	0.08%
2018/06/22	0	0.00	6	43.86	43.85	-6	4,705	-0.13%
2018/06/20	3	43.00	0	0.00	43.55	3	4,627	0.06%
2018/06/19	0	0.00	11	43.75	43.90	-11	4,550	-0.24%
2018/06/08	1	43.50	0	0.00	43.55	1	4,333	0.02%
2018/06/07	1	43.90	2	44.33	44.45	-1	4,332	-0.02%
2018/06/06	1	44.30	3	44.20	44.30	-2	4,301	-0.05%
2018/06/05	0	0.00	100	43.80	43.95	-100	4,271	-2.34%
2018/05/31	0	0.00	32	43.02	43.50	-32	4,080	-0.78%
2018/05/29	0	0.00	2	43.15	43.10	-2	3,976	-0.05%
2018/05/25	0	0.00	3	42.90	43.00	-3	4,068	-0.07%
2018/05/24	0	0.00	1	42.70	42.80	-1	4,077	-0.02%
2018/05/22	0	0.00	4	42.85	42.80	-4	4,110	-0.10%
2018/05/21	1	42.80	12	42.75	42.80	-11	4,195	-0.26%
2018/05/18	0	0.00	4	42.43	42.50	-4	4,244	-0.09%
2018/05/17	2	42.50	3	42.57	42.50	-1	4,397	-0.02%
2018/05/16	0	0.00	1	42.25	42.50	-1	4,500	-0.02%
2018/05/15	0	0.00	4	41.99	42.00	-4	4,478	-0.09%
2018/05/11	0	0.00	3	41.47	41.50	-3	4,647	-0.06%
2018/05/07	3	41.00	20	40.45	40.45	-17	4,653	-0.37%
2018/05/04	0	0.00	10	40.75	40.75	-10	4,581	-0.22%
2018/05/03	0	0.00	11	39.87	40.20	-11	4,451	-0.25%
2018/05/02	0	0.00	1	40.05	40.00	-1	4,428	-0.02%
2018/04/30	0	0.00	20	40.05	40.05	-20	4,422	-0.45%
2018/04/27	0	0.00	10	39.55	39.70	-10	4,424	-0.23%
2018/04/26	0	0.00	3	38.85	38.80	-3	4,443	-0.07%
2018/04/25	11	38.55	0	0.00	38.80	11	4,458	0.25%
2018/04/24	2	39.40	0	0.00	39.60	2	4,404	0.05%
2018/04/19	0	0.00	21	40.05	40.05	-21	4,409	-0.48%
2018/04/18	0	0.00	3	39.47	39.50	-3	4,335	-0.07%
2018/04/16	0	0.00	3	39.35	39.40	-3	4,339	-0.07%
2018/04/12	0	0.00	3	39.13	39.35	-3	4,377	-0.07%
2018/04/10	3	38.95	0	0.00	38.95	3	4,344	0.07%
2018/03/30	1	38.30	0	0.00	38.30	1	4,294	0.02%
2018/03/28	0	0.00	60	37.75	37.70	-60	4,201	-1.43%
2018/03/26	3	37.45	0	0.00	37.60	3	4,186	0.07%
2018/03/23	13	37.33	0	0.00	37.65	13	4,201	0.31%
2018/03/22	0	0.00	2	38.10	38.15	-2	4,191	-0.05%
2018/03/19	10	37.90	0	0.00	37.95	10	4,348	0.23%
2018/03/14	1	37.80	0	0.00	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	5	37.65	37.55	-5	4,314	-0.12%
2018/03/06	5	36.95	0	0.00	36.90	5	4,406	0.11%
2018/03/02	12	36.78	0	0.00	37.20	12	4,519	0.27%
2018/02/27	0	0.00	70	37.60	37.50	-70	4,453	-1.57%
2018/02/26	0	0.00	5	37.45	37.30	-5	4,403	-0.11%
2018/02/22	0	0.00	11	36.58	36.65	-11	4,358	-0.25%
2018/02/21	0	0.00	5	36.70	36.70	-5	4,342	-0.12%
2018/02/12	1	35.75	21	35.90	35.80	-20	4,233	-0.47%
2018/02/09	48	34.89	0	0.00	36.15	48	4,138	1.16%
2018/02/08	7	36.66	100	36.45	36.50	-93	3,947	-2.36%
2018/02/07	97	37.16	0	0.00	37.00	97	3,802	2.55%
2018/02/06	4	36.61	0	0.00	36.70	4	3,695	0.11%
2018/02/05	6	37.78	0	0.00	37.90	6	3,472	0.17%
2018/02/02	3	38.77	0	0.00	38.50	3	3,341	0.09%
2018/01/22	10	39.90	0	0.00	39.85	10	3,171	0.32%
2018/01/15	0	0.00	2	40.00	40.05	-2	3,056	-0.07%
2018/01/11	3	39.75	0	0.00	39.80	3	3,105	0.10%
2018/01/09	2	40.20	0	0.00	40.05	2	3,113	0.06%
2018/01/03	6	39.85	0	0.00	39.95	6	3,305	0.18%