大聯大 (3702)-群益金鼎-海山券商分點個股進出

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
72.5
漲跌
▼1.9
漲幅
-2.55%
成交量
8,222張
產業
上市電子通路類股
900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－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	3	73.87	0	0.00	72.50	3	5,655	0.05%
2024/11/20	1	74.90	0	0.00	74.40	1	5,570	0.02%
2024/11/14	1	74.50	0	0.00	75.90	1	5,293	0.02%
2024/11/12	0	0.00	4	75.63	75.00	-4	5,180	-0.08%
2024/11/11	1	75.40	0	0.00	75.60	1	5,114	0.02%
2024/11/08	1	77.60	1	77.10	76.60	0	5,074	0.00%
2024/11/07	0	0.00	2	77.00	77.10	-2	5,130	-0.04%
2024/11/06	0	0.00	1	72.90	73.50	-1	5,125	-0.02%
2024/11/05	1	73.20	3	72.70	72.90	-2	5,154	-0.04%
2024/11/04	2	74.35	0	0.00	73.20	2	5,214	0.04%
2024/11/01	2	74.40	0	0.00	76.10	2	5,293	0.04%
2024/10/30	2	74.65	0	0.00	74.20	2	5,273	0.04%
2024/10/25	1	77.10	0	0.00	77.40	1	5,363	0.02%
2024/10/23	2	77.35	0	0.00	77.00	2	5,508	0.04%
2024/10/22	2	78.50	2	79.10	78.30	0	5,574	0.00%
2024/10/21	2	78.30	0	0.00	77.50	2	5,707	0.04%
2024/10/17	1	78.40	0	0.00	77.50	1	5,876	0.02%
2024/10/16	1	77.60	0	0.00	77.20	1	5,962	0.02%
2024/10/11	0	0.00	7	76.24	76.20	-7	6,180	-0.11%
2024/10/07	2	74.30	2	75.10	75.20	0	6,292	0.00%
2024/10/04	0	0.00	1	74.80	74.60	-1	6,280	-0.02%
2024/10/01	1	74.10	0	0.00	73.60	1	6,239	0.02%
2024/09/27	0	0.00	2	77.20	77.50	-2	6,582	-0.03%
2024/09/24	2	74.70	0	0.00	76.00	2	6,942	0.03%
2024/09/23	1	74.90	0	0.00	75.80	1	6,957	0.01%
2024/09/19	0	0.00	1	74.90	74.80	-1	6,760	-0.01%
2024/09/13	0	0.00	1	75.20	74.20	-1	6,731	-0.01%
2024/09/11	1	74.40	0	0.00	74.00	1	6,745	0.01%
2024/09/03	1	79.70	0	0.00	79.10	1	6,498	0.02%
2024/09/02	0.3	80.80	0	0.00	80.30	0.3	6,495	0.01%
2024/08/29	0	80.70	0	0.00	80.50	0	6,455	0.00%
2024/08/27	2	79.60	1	80.20	80.10	1	6,878	0.01%
2024/08/26	0.2	81.40	0	0.00	80.40	0.2	6,932	0.00%
2024/08/22	1	81.40	0	0.00	80.70	1	7,073	0.01%
2024/08/20	1	82.50	0	0.00	82.40	1	7,170	0.01%
2024/08/19	0	0.00	2	84.00	83.20	-2	7,303	-0.03%
2024/08/16	2	83.90	0	0.00	83.80	2	7,404	0.03%
2024/08/15	2	84.60	0	0.00	83.80	2	7,616	0.03%
2024/08/14	2	85.70	0	0.00	85.50	2	7,843	0.03%
2024/08/13	2	85.30	2	86.30	85.80	0	7,938	0.00%
2024/08/12	0	0.00	3	85.47	86.30	-3	7,995	-0.04%
2024/08/09	3	83.67	2	84.80	83.60	1	8,021	0.01%
2024/08/08	1	81.80	1	84.10	83.30	0	7,974	0.00%
2024/08/07	5	83.42	2	84.80	83.70	3	7,943	0.04%
2024/08/06	0	0.00	5	83.24	83.10	-5	7,970	-0.06%
2024/08/05	0	0.00	8	80.91	80.20	-8	7,926	-0.10%
2024/08/02	1.2	84.61	2	86.10	85.00	-0.8	7,832	-0.01%
2024/08/01	1	86.40	0	0.00	86.00	1	7,837	0.01%
2024/07/31	2	85.10	2	86.10	85.90	0	7,876	0.00%
2024/07/30	0	0.00	3	86.00	85.20	-3	7,881	-0.04%
2024/07/29	1	86.40	0	0.00	86.00	1	7,883	0.01%
2024/07/26	3	86.00	3	87.90	87.70	0	7,880	0.00%
2024/07/23	5	91.82	4	92.23	92.80	1	7,811	0.01%
2024/07/22	4	91.78	3	93.30	92.30	1	7,810	0.01%
2024/07/19	2	93.30	2	94.25	94.20	0	7,717	0.00%
2024/07/18	4	93.80	4	95.40	94.60	0	7,628	0.00%
2024/07/17	4	95.73	0	0.00	94.50	4	7,588	0.05%
2024/07/16	4	98.30	1	98.50	98.10	3	7,577	0.04%
2024/07/15	0	0.00	4.1	98.00	101.00	-4.1	7,587	-0.05%
2024/07/12	0	0.00	4.1	95.01	94.80	-4.1	7,453	-0.06%
2024/07/10	0	0.00	1	92.90	93.00	-1	7,515	-0.01%
2024/07/09	0	0.00	11	92.33	92.90	-11	7,556	-0.15%
2024/07/08	1	91.60	0	0.00	91.20	1	7,573	0.01%
2024/07/04	0	0.00	17.2	92.36	93.70	-17.2	7,602	-0.23%
2024/07/03	0	0.00	14	87.20	90.30	-14	7,446	-0.19%
2024/07/02	16	85.66	0	0.00	83.50	16	7,282	0.22%
2024/07/01	1	89.50	1.7	90.23	90.90	-0.7	6,843	-0.01%
2024/06/28	0.4	89.80	5	90.22	89.80	-4.7	6,815	-0.07%
2024/06/21	1	87.70	0	0.00	87.40	1	7,602	0.01%
2024/06/20	0	0.00	1	89.40	89.80	-1	7,565	-0.01%
2024/06/19	0	0.00	1	89.30	89.00	-1	7,624	-0.01%
2024/06/18	0	0.00	2	87.75	88.40	-2	7,755	-0.03%
2024/06/13	3	86.20	0	0.00	86.10	3	8,557	0.04%
2024/06/06	5	86.50	3	86.70	86.90	2	9,793	0.02%
2024/05/31	2.2	84.94	1	85.30	86.20	1.2	10,861	0.01%
2024/05/30	0.1	86.10	0	0.00	86.10	0.1	10,666	0.00%
2024/05/29	7.1	86.99	0	0.00	86.00	7.1	10,642	0.07%
2024/05/28	0	0.00	3	89.47	88.80	-3	10,607	-0.03%
2024/05/27	1	87.50	3	88.13	88.20	-2	10,698	-0.02%
2024/05/24	1	87.30	0	0.00	87.20	1	10,655	0.01%
2024/05/23	2	86.30	1	86.90	88.00	1	10,652	0.01%
2024/05/22	3.1	87.47	1	89.40	87.50	2.1	10,586	0.02%
2024/05/21	13	89.12	1	88.50	88.40	12	10,472	0.11%
2024/05/20	0	0.00	8	91.71	94.00	-8	10,286	-0.08%
2024/05/16	4	87.63	1	88.00	86.50	3	10,050	0.03%
2024/05/15	2	87.65	0	0.00	87.50	2	10,017	0.02%
2024/05/14	1	89.40	1	90.10	89.00	0	10,011	0.00%
2024/05/13	1	90.50	0	0.00	91.10	1	10,002	0.01%
2024/05/10	0	0.00	2	91.45	92.10	-2	9,992	-0.02%
2024/05/09	3	90.03	6	89.60	89.60	-3	9,949	-0.03%
2024/05/08	5	92.70	1	92.50	92.60	4	9,944	0.04%
2024/05/07	0	0.00	1.1	92.56	93.00	-1.1	9,960	-0.01%
2024/05/06	1	90.40	0	0.00	91.80	1	9,905	0.01%
2024/05/02	1	86.80	1	88.50	89.70	0	9,879	0.00%
2024/04/30	1	87.50	1	88.40	88.30	0	9,896	0.00%
2024/04/29	0	0.00	1	86.20	86.60	-1	9,887	-0.01%
2024/04/26	4	84.93	5	86.06	85.10	-1	9,937	-0.01%
2024/04/25	4	84.73	2	85.20	84.80	2	9,925	0.02%
2024/04/24	1	86.30	3	86.37	86.40	-2	9,984	-0.02%
2024/04/23	2	85.10	2	85.90	85.10	0	10,190	0.00%
2024/04/22	2	86.75	1	87.70	86.70	1	10,214	0.01%
2024/04/19	2	87.00	2.3	88.02	88.70	-0.3	10,163	0.00%
2024/04/18	3	90.17	0	0.00	89.30	3	9,968	0.03%
2024/04/17	1	91.30	2	91.10	92.40	-1	9,978	-0.01%
2024/04/16	1	89.10	0	0.00	89.60	1	9,949	0.01%
2024/04/12	1.1	90.09	5	91.68	91.60	-3.9	9,806	-0.04%
2024/04/10	4	90.88	1	90.80	89.90	3	9,862	0.03%
2024/04/09	2	89.90	0	0.00	89.70	2	9,885	0.02%
2024/04/08	1	89.90	0	0.00	89.90	1	9,939	0.01%
2024/04/03	0.1	92.00	0	0.00	91.70	0.1	9,835	0.00%
2024/04/02	0	0.00	2.7	93.07	93.00	-2.7	9,840	-0.03%
2024/04/01	3	93.33	0	0.00	92.50	3	9,840	0.03%
2024/03/29	3	92.90	2	93.45	95.90	1	9,768	0.01%
2024/03/28	3	96.47	12	96.16	96.00	-9	9,508	-0.09%
2024/03/27	1	92.70	12	94.22	95.60	-11	9,446	-0.12%
2024/03/26	0	0.00	4	89.63	89.90	-4	9,369	-0.04%
2024/03/25	1	89.70	3	90.57	89.50	-2	9,474	-0.02%
2024/03/22	2	89.90	7	90.63	89.20	-5	9,602	-0.05%
2024/03/21	11.1	89.97	11	89.78	90.90	0.1	9,726	0.00%
2024/03/20	11	91.65	4.3	90.14	90.00	6.7	9,777	0.07%
2024/03/19	12	93.07	1	92.80	91.00	11	9,744	0.11%
2024/03/18	4	92.58	3	91.93	92.50	1	9,521	0.01%
2024/03/15	0	0.00	5.2	91.57	92.10	-5.2	9,342	-0.06%
2024/03/14	30.3	89.30	0	0.00	85.70	30.3	8,740	0.35%
2024/03/12	1.1	95.69	7	95.59	95.90	-5.9	8,396	-0.07%
2024/03/11	5.1	94.89	0	0.00	93.50	5.1	8,348	0.06%
2024/03/08	24.1	98.46	23	97.24	97.30	1.1	8,303	0.01%
2024/03/07	2.2	94.72	3	96.70	96.20	-0.8	7,988	-0.01%
2024/03/06	1.1	92.86	4	93.03	92.80	-2.9	7,767	-0.04%
2024/03/05	1	85.30	1	86.60	87.60	0	7,797	0.00%
2024/03/04	6	87.17	3	87.10	86.70	3	7,743	0.04%
2024/03/01	8	89.16	1	89.20	88.70	7	7,836	0.09%
2024/02/29	1	91.00	1	92.20	92.80	0	7,841	0.00%
2024/02/22	2	90.50	0	0.00	91.50	2	7,833	0.03%
2024/02/21	2	92.05	2	91.40	90.30	0	7,922	0.00%
2024/02/20	1	94.00	1	94.00	94.00	0	8,111	0.00%
2024/02/16	0	0.00	2	89.10	89.40	-2	8,149	-0.02%
2024/02/15	2	86.50	2	86.50	86.60	0	8,167	0.00%
2024/02/05	0	0.00	0.1	87.60	87.60	-0.1	8,243	0.00%
2024/02/01	0	0.00	1	87.80	88.70	-1	8,317	-0.01%
2024/01/31	1	86.60	2	87.00	87.20	-1	8,333	-0.01%
2024/01/30	5	88.36	0	0.00	87.70	5	8,340	0.06%
2024/01/29	1	88.50	4	89.48	89.80	-3	8,375	-0.04%
2024/01/26	1	88.50	1	89.00	89.00	0	8,547	0.00%
2024/01/25	3	89.23	0	0.00	89.00	3	8,640	0.03%
2024/01/24	2	89.90	3	90.63	89.90	-1	8,852	-0.01%
2024/01/23	1	89.30	0	0.00	89.80	1	8,939	0.01%
2024/01/22	1	88.30	0	0.00	89.60	1	8,933	0.01%
2024/01/19	2	86.00	8	86.29	86.70	-6	8,907	-0.07%
2024/01/18	0	0.00	1	86.60	86.80	-1	8,900	-0.01%
2024/01/17	0	0.00	1	86.00	86.50	-1	8,815	-0.01%
2024/01/11	1	80.20	1	81.20	81.70	0	8,635	0.00%
2024/01/09	0	0.00	1	81.60	81.80	-1	8,690	-0.01%
2024/01/08	6	80.52	1	81.20	80.90	5	8,733	0.06%
2024/01/05	2	79.60	2	81.00	81.40	0	8,737	0.00%
2024/01/04	0	81.50	1	81.50	81.60	-1	8,655	-0.01%
2024/01/02	2	80.55	1	81.10	80.40	1	8,668	0.01%
2023/12/29	1	80.80	2	81.85	81.60	-1	8,620	-0.01%
2023/12/28	4	83.43	0	0.00	81.40	4	8,657	0.05%
2023/12/22	0	0.00	3	82.80	83.40	-3	8,653	-0.03%
2023/12/21	0	0.00	2	82.15	81.90	-2	8,493	-0.02%
2023/12/19	1	81.90	0	0.00	81.20	1	8,153	0.01%
2023/12/18	1	80.70	0	0.00	81.30	1	7,981	0.01%
2023/12/15	1	81.40	0	0.00	80.20	1	7,837	0.01%
2023/12/13	2	84.45	4	83.88	85.00	-2	7,575	-0.03%
2023/12/12	0	0.00	32.6	82.85	83.30	-32.6	7,609	-0.43%
2023/12/11	3	80.47	2	79.80	80.70	1	7,522	0.01%
2023/12/07	0	0.00	0.2	78.48	78.90	-0.2	7,484	0.00%
2023/12/06	0	0.00	1	78.00	78.00	-1	7,417	-0.01%
2023/12/05	0	0.00	3	75.87	77.00	-3	7,372	-0.04%
2023/12/04	0	0.00	4	74.60	75.00	-4	7,273	-0.05%
2023/12/01	3	74.37	0	0.00	73.30	3	7,248	0.04%
2023/11/28	0	0.00	1	74.70	75.10	-1	6,737	-0.01%
2023/11/20	1	70.60	1	71.30	71.40	0	6,492	0.00%
2023/11/17	1	71.00	2	73.40	71.20	-1	6,498	-0.02%
2023/11/15	2	69.20	10	69.49	69.50	-8	6,226	-0.13%
2023/11/13	1	71.80	1	75.50	71.10	0	6,145	0.00%
2023/11/09	0	0.00	0	72.90	73.50	0	6,113	0.00%
2023/11/08	0	0.00	1	74.70	74.60	-1	6,145	-0.02%
2023/11/07	0	0.00	1	74.20	74.20	-1	6,108	-0.02%
2023/11/06	0	0.00	2	72.70	72.90	-2	6,111	-0.03%
2023/11/03	1	71.30	4	71.23	70.90	-3	6,058	-0.05%
2023/11/02	12	72.69	14	72.64	72.80	-2	5,917	-0.03%
2023/11/01	5	73.38	1	72.50	74.10	4	5,786	0.07%
2023/10/31	2	71.25	0	0.00	71.60	2	5,603	0.04%
2023/10/30	0	0.00	1	68.60	68.90	-1	5,484	-0.02%
2023/10/27	0	0.00	1	68.90	68.80	-1	5,462	-0.02%
2023/10/25	1	68.20	0	0.00	68.20	1	5,516	0.02%
2023/10/23	2	66.00	2	66.00	66.30	0	5,657	0.00%
2023/10/19	9	66.90	0	0.00	67.50	9	6,073	0.15%
2023/10/18	0	0.00	2	67.28	67.00	-2	6,176	-0.03%
2023/10/17	1	67.80	0.1	67.06	67.00	0.9	6,165	0.01%
2023/10/13	0	0.00	2	66.45	66.50	-2	6,297	-0.03%
2023/10/12	2.1	65.00	3	64.83	65.50	-0.9	6,268	-0.01%
2023/10/03	0.1	61.00	4	61.23	61.60	-4	6,165	-0.06%
2023/10/02	1	59.70	0	0.00	60.00	1	6,109	0.02%
2023/09/27	3	59.60	2	59.70	60.00	1	6,091	0.02%
2023/09/26	0	0.00	1	60.30	60.00	-1	6,178	-0.02%
2023/09/22	1	59.50	0	0.00	59.50	1	6,134	0.02%
2023/09/21	5	58.30	8	58.83	59.30	-3	6,071	-0.05%
2023/09/20	1	59.50	0	0.00	59.60	1	6,051	0.02%
2023/09/19	0	0.00	2	59.50	59.40	-2	5,985	-0.03%
2023/09/18	5	59.60	6.1	59.67	59.50	-1.1	5,945	-0.02%
2023/09/15	6	59.15	6	59.08	59.50	0	5,888	0.00%
2023/09/13	1	57.10	1	57.30	57.40	0	5,760	0.00%
2023/09/12	0	0.00	1	57.00	56.90	-1	5,792	-0.02%
2023/09/11	0	0.00	1	56.70	56.50	-1	5,783	-0.02%
2023/09/07	0	0.00	4	56.90	56.70	-4	5,796	-0.07%
2023/09/06	0	0.00	4	55.98	56.40	-4	5,762	-0.07%
2023/08/31	0	0.00	2	53.60	54.90	-2	5,707	-0.04%
2023/08/24	0	0.00	0.5	53.50	53.40	-0.5	5,692	-0.01%
2023/08/23	0	0.00	2	54.95	55.50	-2	5,647	-0.04%
2023/08/21	1	53.80	0	0.00	54.00	1	5,608	0.02%
2023/08/18	0	0.00	1	53.10	53.70	-1	5,628	-0.02%
2023/08/15	1	52.60	1	51.91	52.20	0	5,693	0.00%
2023/08/04	1	49.60	0	0.00	49.95	1	5,440	0.02%
2023/07/31	6	50.00	0	0.00	50.40	6	5,398	0.11%
2023/07/28	0	0.00	2	50.40	50.30	-2	5,366	-0.04%
2023/07/27	0	0.00	2	49.70	49.80	-2	5,239	-0.04%
2023/07/26	6	49.43	0	0.00	49.15	6	5,170	0.12%
2023/07/25	7.1	50.19	0	0.00	50.10	7.1	5,066	0.14%
2023/07/24	0	0.00	1	56.80	56.80	-1	4,749	-0.02%
2023/07/19	0	0.00	2	57.50	57.80	-2	4,274	-0.05%
2023/07/14	0	0.00	1.4	58.07	58.30	-1.4	3,995	-0.04%
2023/07/13	1	58.50	1	57.40	57.40	0	3,958	0.00%
2023/07/12	0	0.00	1	57.90	58.00	-1	3,910	-0.03%
2023/07/11	0	0.00	1	56.70	57.30	-1	3,877	-0.03%
2023/07/10	0	0.00	1	56.50	56.30	-1	3,869	-0.03%
2023/07/07	0	0.00	0.2	55.90	56.10	-0.2	3,881	0.00%
2023/07/05	2	56.40	0	0.00	56.90	2	3,862	0.05%
2023/07/04	1.2	55.12	1	56.30	56.20	0.2	3,809	0.00%
2023/06/30	1	54.50	0	0.00	54.70	1	3,691	0.03%
2023/06/27	0	54.70	3	54.40	54.70	-3	3,783	-0.08%
2023/06/21	1	54.30	0	0.00	54.80	1	3,754	0.03%
2023/06/19	1	54.30	0	0.00	54.20	1	3,707	0.03%
2023/06/15	1	54.10	0	0.00	54.40	1	3,596	0.03%
2023/06/12	0	53.60	4	53.70	53.90	-4	3,612	-0.11%
2023/06/08	0	53.40	0	0.00	53.60	0	3,753	0.00%
2023/06/07	0	0.00	2	53.00	53.20	-2	3,759	-0.05%
2023/06/05	2	53.40	0	0.00	53.50	2	3,814	0.05%
2023/05/31	0	0.00	3	52.60	53.20	-3	3,822	-0.08%
2023/05/26	1	52.40	0	0.00	52.40	1	3,704	0.03%
2023/05/25	0	0.00	1	52.10	52.50	-1	3,646	-0.03%
2023/05/24	3	51.67	0	0.00	51.80	3	3,601	0.08%
2023/05/23	2	52.15	0	0.00	52.20	2	3,534	0.06%
2023/05/22	0	0.00	5	52.30	52.70	-5	3,481	-0.14%
2023/05/19	1	52.40	1	51.70	52.50	0	3,432	0.00%
2023/05/18	5	50.90	0	0.00	51.30	5	3,383	0.15%
2023/05/17	0	0.00	0	50.60	50.80	0	3,341	0.00%
2023/05/16	0	0.00	2.2	50.35	50.30	-2.2	3,305	-0.07%
2023/05/15	0.1	49.68	0	0.00	49.80	0.1	3,314	0.00%
2023/05/12	0.1	49.80	0	0.00	49.65	0.1	3,324	0.00%
2023/05/11	2	49.95	0	0.00	49.80	2	3,315	0.06%
2023/05/10	3	50.00	0	0.00	50.00	3	3,308	0.09%
2023/05/02	0	0.00	1	50.50	50.30	-1	3,431	-0.03%
2023/04/27	0	0.00	1	50.30	50.40	-1	3,428	-0.03%
2023/04/25	1	49.75	5	50.07	49.80	-4	3,402	-0.12%
2023/04/24	2	49.73	0	0.00	49.75	2	3,395	0.06%
2023/04/21	2	49.65	0	0.00	49.65	2	3,412	0.06%
2023/04/13	0	0.00	1	50.50	50.00	-1	3,347	-0.03%
2023/04/12	5	50.44	0	0.00	50.40	5	3,344	0.15%
2023/04/11	0	0.00	1	50.30	50.70	-1	3,361	-0.03%
2023/04/06	0	0.00	1	50.40	50.30	-1	3,298	-0.03%
2023/03/31	0	0.00	3	50.20	50.20	-3	3,294	-0.09%
2023/03/30	1	50.00	0	0.00	50.00	1	3,469	0.03%
2023/03/29	0	0.00	5	49.80	49.80	-5	3,642	-0.14%
2023/03/28	0	48.60	0	0.00	48.45	0	3,804	0.00%
2023/03/24	0	0.00	2	48.70	48.70	-2	4,293	-0.05%
2023/03/22	0	0.00	1	48.60	48.80	-1	4,337	-0.02%
2023/03/21	2	48.40	0	0.00	48.25	2	4,397	0.05%
2023/03/16	0	0.00	5	48.25	47.95	-5	4,382	-0.11%
2023/03/10	1	49.25	0	0.00	49.25	1	4,211	0.02%
2023/03/09	1	50.10	0	0.00	49.75	1	4,197	0.02%
2023/03/03	0	0.00	5	49.70	49.70	-5	4,233	-0.12%
2023/03/02	0.2	49.05	0	0.00	49.60	0.2	4,266	0.00%
2023/03/01	0	0.00	2	49.65	48.75	-2	4,263	-0.05%
2023/02/24	0	0.00	2	49.60	49.30	-2	4,207	-0.05%
2023/02/23	5	49.25	0	0.00	49.20	5	4,200	0.12%
2023/02/22	4	48.98	0	0.00	49.20	4	4,239	0.09%
2023/02/21	0	0.00	0.1	49.50	49.30	-0.1	4,256	0.00%
2023/02/20	0	0.00	7	49.69	49.45	-7	4,297	-0.16%
2023/02/15	0	0.00	1	48.95	48.90	-1	4,349	-0.02%
2023/02/14	7	49.24	0	0.00	49.05	7	4,352	0.16%
2023/02/09	1	49.70	0.2	49.65	49.50	0.8	4,340	0.02%
2023/02/08	1	49.80	0	0.00	49.35	1	4,363	0.02%
2023/02/07	0	0.00	2	49.60	49.80	-2	4,378	-0.05%
2023/02/03	0	0.00	11	49.28	49.30	-11	4,317	-0.25%
2023/02/02	2	49.55	0	0.00	49.25	2	4,296	0.05%
2023/02/01	10	48.10	0	0.00	48.45	10	4,253	0.24%
2023/01/30	0	0.00	1.5	47.97	48.25	-1.5	4,215	-0.04%
2023/01/12	0.2	47.43	0	0.00	47.10	0.2	4,365	0.00%
2023/01/11	1.1	47.51	0	0.00	47.40	1.1	4,418	0.02%
2023/01/10	1	47.95	0.2	48.20	48.00	0.8	4,482	0.02%
2023/01/09	0	0.00	3	47.80	48.20	-3	4,558	-0.07%
2023/01/06	1	47.70	0	0.00	47.60	1	4,576	0.02%
2023/01/03	2	47.85	0	0.00	47.85	2	4,761	0.04%
2022/12/30	0	0.00	1	48.35	48.10	-1	4,762	-0.02%
2022/12/29	3	48.25	0	0.00	48.25	3	4,750	0.06%
2022/12/27	1	47.70	0	0.00	47.55	1	4,774	0.02%
2022/12/22	0.2	47.80	0.4	48.15	48.05	-0.2	5,029	0.00%
2022/12/20	1.4	47.21	2	47.55	47.30	-0.6	4,741	-0.01%
2022/12/19	4	47.66	11.3	48.44	48.75	-7.3	4,618	-0.16%
2022/12/16	1.3	46.77	2	47.23	48.45	-0.7	4,426	-0.02%
2022/12/13	0	0.00	0.2	48.10	47.35	-0.2	4,448	0.00%
2022/12/09	0	0.00	2.2	48.19	48.50	-2.2	4,607	-0.05%
2022/12/07	2.1	47.45	0	0.00	47.15	2.1	4,619	0.05%
2022/12/06	0.1	47.85	0	0.00	47.55	0.1	4,609	0.00%
2022/12/02	0	0.00	5	48.26	48.50	-5	4,650	-0.11%
2022/12/01	2	48.30	0	0.00	48.40	2	4,668	0.04%
2022/11/30	0	0.00	1	47.35	48.50	-1	4,656	-0.02%
2022/11/29	2	46.78	0	0.00	47.25	2	4,600	0.04%
2022/11/28	0	0.00	3	46.90	46.95	-3	4,609	-0.07%
2022/11/25	0	0.00	1	47.40	46.90	-1	4,630	-0.02%
2022/11/24	0.2	47.00	1	47.30	47.20	-0.8	4,620	-0.02%
2022/11/23	0	0.00	2	46.85	46.70	-2	4,610	-0.04%
2022/11/18	2	46.03	1	45.95	45.85	1	4,596	0.02%
2022/11/17	4	46.25	0	0.00	46.35	4	4,585	0.09%
2022/11/16	0	0.00	3	47.20	47.05	-3	4,563	-0.07%
2022/11/15	7	46.85	0	0.00	47.00	7	4,557	0.15%
2022/11/14	0	0.00	1	46.90	47.55	-1	4,551	-0.02%
2022/11/11	1	46.50	2	46.68	46.65	-1	4,535	-0.02%
2022/11/10	2	46.08	0	0.00	46.30	2	4,561	0.04%
2022/11/09	1	46.25	5	46.15	46.30	-4	4,594	-0.09%
2022/11/08	0	0.00	1	45.05	45.75	-1	4,597	-0.02%
2022/11/07	2.4	45.25	5	45.24	45.30	-2.6	4,576	-0.06%
2022/11/03	2	44.30	0	0.00	44.40	2	4,553	0.04%
2022/11/02	1	44.55	0	0.00	44.60	1	4,539	0.02%
2022/11/01	7	43.94	0	0.00	44.25	7	4,539	0.15%
2022/10/31	2	44.35	0	0.00	43.95	2	4,546	0.04%
2022/10/27	2	44.30	0	0.00	44.15	2	4,587	0.04%
2022/10/26	2	44.18	0	0.00	44.40	2	4,618	0.04%
2022/10/25	1	43.85	0	0.00	44.25	1	4,645	0.02%
2022/10/21	1	45.60	0	0.00	45.20	1	4,610	0.02%
2022/10/19	0	0.00	1	46.20	45.70	-1	4,533	-0.02%
2022/10/18	1	45.35	0	0.00	45.60	1	4,484	0.02%
2022/10/17	0.1	45.80	0	0.00	45.70	0.1	4,480	0.00%
2022/10/14	3	46.70	0	0.00	46.10	3	4,470	0.07%
2022/10/06	0	0.00	1	47.65	47.70	-1	4,864	-0.02%
2022/10/04	1	46.85	0	0.00	47.00	1	4,936	0.02%
2022/09/30	2	45.70	0	0.00	46.45	2	4,875	0.04%
2022/09/27	1	46.75	0	0.00	47.10	1	4,713	0.02%
2022/09/26	0	0.00	6	46.95	46.85	-6	4,697	-0.13%
2022/09/23	1	47.50	0	0.00	47.40	1	4,628	0.02%
2022/09/22	1	48.10	0	0.00	48.20	1	4,619	0.02%
2022/09/16	5	50.50	0	0.00	50.10	5	4,290	0.12%
2022/09/15	1	51.50	0	0.00	51.60	1	4,213	0.02%
2022/09/08	0	0.00	5	51.62	52.30	-5	4,634	-0.11%
2022/09/06	2	50.50	0	0.00	50.90	2	4,661	0.04%
2022/09/02	0	0.00	1	51.10	50.90	-1	4,794	-0.02%
2022/08/30	1	50.40	2	50.40	50.70	-1	4,986	-0.02%
2022/08/25	0	0.00	2	50.50	50.40	-2	5,298	-0.04%
2022/08/22	1	49.85	0	0.00	50.40	1	5,942	0.02%
2022/08/19	1	49.90	0	0.00	49.90	1	6,057	0.02%
2022/08/18	2	50.15	0	0.00	49.90	2	6,153	0.03%
2022/08/17	2	51.00	0	0.00	51.00	2	6,319	0.03%
2022/08/16	1	51.90	0	0.00	51.70	1	6,438	0.02%
2022/08/15	0	0.00	20	51.40	51.30	-20	6,469	-0.31%
2022/08/09	0	0.00	2	51.20	51.10	-2	6,661	-0.03%
2022/08/08	1	51.20	1	51.20	51.30	0	6,689	0.00%
2022/08/05	0	0.00	1	50.70	50.70	-1	6,713	-0.01%
2022/08/04	1	49.75	0	0.00	49.95	1	6,747	0.01%
2022/08/02	1	49.85	0	0.00	50.20	1	6,790	0.01%
2022/08/01	1	50.50	0	0.00	50.50	1	6,749	0.01%
2022/07/29	21	50.13	2	50.15	50.20	19	6,743	0.28%
2022/07/25	2	49.43	0	0.00	49.05	2	6,645	0.03%
2022/07/22	0	0.00	2	49.35	49.55	-2	6,653	-0.03%
2022/07/21	2	49.43	2	49.75	49.70	0	6,600	0.00%
2022/07/20	3	49.13	1	49.15	49.10	2	6,538	0.03%
2022/07/19	4	48.50	0	0.00	48.60	4	6,472	0.06%
2022/07/18	0	0.00	1	52.20	52.80	-1	6,297	-0.02%
2022/07/15	4	51.50	1	51.10	51.80	3	6,149	0.05%
2022/07/14	2	52.10	0	0.00	52.10	2	6,075	0.03%
2022/07/13	0	0.00	2	52.40	52.20	-2	5,983	-0.03%
2022/07/12	2	51.80	0	0.00	51.50	2	5,926	0.03%
2022/07/07	2	51.95	2	52.55	52.30	0	5,894	0.00%
2022/07/05	2	53.00	0	0.00	53.00	2	5,896	0.03%
2022/06/24	1	55.40	0	0.00	55.30	1	5,928	0.02%
2022/06/22	0	0.00	5	54.50	54.80	-5	5,889	-0.08%
2022/06/21	5	54.88	5	55.70	55.40	0	5,848	0.00%
2022/06/17	0	0.00	7.9	55.65	56.30	-7.9	5,758	-0.14%
2022/06/13	2	57.30	10	57.20	56.80	-8	5,604	-0.14%
2022/06/08	0	0.00	1	57.40	57.20	-1	5,379	-0.02%
2022/06/06	0	0.00	2	56.70	57.00	-2	5,224	-0.04%
2022/06/01	1	55.60	6	54.82	55.40	-5	5,120	-0.10%
2022/05/31	4	53.68	0	0.00	52.80	4	4,955	0.08%
2022/05/30	3	55.50	0	0.00	54.40	3	4,711	0.06%
2022/05/25	0	0.00	3	56.90	56.10	-3	4,402	-0.07%
2022/05/20	0	0.00	1	55.20	56.00	-1	4,080	-0.02%
2022/05/17	0	0.00	5	54.10	54.30	-5	3,945	-0.13%
2022/05/13	1	53.10	0	0.00	53.50	1	3,964	0.03%
2022/05/12	1	52.90	0.9	53.10	53.40	0.1	3,988	0.00%
2022/05/11	3	52.70	0	0.00	52.80	3	4,020	0.07%
2022/05/03	0	0.00	1	54.00	53.90	-1	4,114	-0.02%
2022/04/29	3	54.00	0	0.00	54.30	3	4,149	0.07%
2022/04/27	0.2	53.30	0	0.00	53.30	0.2	4,221	0.01%
2022/04/26	0.1	54.40	0	0.00	54.70	0.1	4,232	0.00%
2022/04/25	3	54.70	3	55.20	54.70	0	4,310	0.00%
2022/04/22	2	55.50	1	55.50	56.10	1	4,303	0.02%
2022/04/21	0	0.00	3	55.70	56.10	-3	4,363	-0.07%
2022/04/20	0	0.00	1	56.00	56.00	-1	4,408	-0.02%
2022/04/07	0	0.00	1	55.80	55.50	-1	4,784	-0.02%
2022/03/30	2	56.25	0	0.00	56.40	2	4,771	0.04%
2022/03/29	0	0.00	2	56.10	56.40	-2	4,789	-0.04%
2022/03/25	0	0.00	1	56.50	56.70	-1	4,822	-0.02%
2022/03/24	1	56.40	0	0.00	56.90	1	4,842	0.02%
2022/03/23	3	56.80	1	56.50	56.30	2	4,912	0.04%
2022/03/22	0	58.00	0	0.00	58.20	0	4,765	0.00%
2022/03/18	1	57.50	0	0.00	58.50	1	4,765	0.02%
2022/03/16	0	0.00	1	56.60	56.90	-1	4,641	-0.02%
2022/03/15	3	56.73	0	0.00	56.40	3	4,629	0.06%
2022/03/11	0	57.10	0	0.00	57.20	0	4,601	0.00%
2022/03/10	0	0.00	3	56.80	57.20	-3	4,614	-0.07%
2022/03/09	0	0.00	1	56.20	56.10	-1	4,570	-0.02%
2022/03/08	2	55.55	1	55.60	55.60	1	4,550	0.02%
2022/03/07	3	56.00	3	55.70	56.10	0	4,497	0.00%
2022/03/02	2	56.90	7	56.47	56.90	-5	4,619	-0.11%
2022/03/01	0	0.00	0.5	56.20	56.70	-0.5	4,574	-0.01%
2022/02/24	0.1	55.30	22	55.47	55.70	-21.9	4,479	-0.49%
2022/02/23	3	55.90	0	0.00	56.20	3	4,419	0.07%
2022/02/22	0.1	55.30	25	55.36	56.00	-24.9	4,427	-0.56%
2022/02/17	0.1	55.50	0	0.00	55.90	0.1	4,577	0.00%
2022/02/16	8	55.84	0	0.00	56.00	8	4,555	0.18%
2022/02/15	0.2	55.60	0	0.00	55.50	0.2	4,535	0.00%
2022/02/14	0	0.00	2	55.45	55.80	-2	4,485	-0.04%
2022/02/11	2	55.80	5	55.76	56.10	-3	4,438	-0.07%
2022/02/10	3	55.40	1	55.30	55.60	2	4,358	0.05%
2022/02/09	4	55.20	0	0.00	55.20	4	4,343	0.09%
2022/02/08	0	0.00	1	55.00	55.20	-1	4,308	-0.02%
2022/01/26	0	0.00	5	54.30	54.40	-5	4,189	-0.12%
2022/01/25	0	0.00	3	53.90	54.50	-3	4,188	-0.07%
2022/01/24	0	0.00	10	54.18	54.40	-10	4,159	-0.24%
2022/01/20	1	54.80	0	0.00	54.70	1	4,094	0.02%
2022/01/19	0	0.00	4	54.45	54.40	-4	4,051	-0.10%
2022/01/18	0	0.00	5.3	54.29	54.50	-5.3	4,028	-0.13%
2022/01/17	0	53.40	0	0.00	53.50	0	3,949	0.00%
2022/01/14	6	53.05	2	53.35	53.40	4	4,013	0.10%
2022/01/13	0	53.60	5	53.80	53.90	-5	3,994	-0.12%
2022/01/12	6	53.33	6	53.98	53.60	0	3,977	0.00%
2022/01/11	0	0.00	3	53.13	53.20	-3	3,898	-0.08%
2022/01/06	5	51.60	1	51.80	52.00	4	3,788	0.11%
2022/01/05	5	51.70	0	0.00	51.80	5	3,781	0.13%
2022/01/04	0	0.00	1	51.90	51.90	-1	3,756	-0.03%
2022/01/03	2	52.40	0	0.00	52.30	2	3,738	0.05%
2021/12/30	0	0.00	2.1	53.03	52.60	-2.1	3,721	-0.06%
2021/12/29	1	52.40	0	0.00	52.50	1	3,711	0.03%
2021/12/28	1	52.10	0	0.00	52.20	1	3,706	0.03%
2021/12/27	1	51.80	0	0.00	51.90	1	3,716	0.03%
2021/12/24	2	51.35	2	51.25	51.20	0	3,706	0.00%
2021/12/23	1	51.10	1	50.90	50.90	0	3,712	0.00%
2021/12/22	3	50.67	1	51.00	50.70	2	3,689	0.05%
2021/12/14	0	0.00	1	50.70	50.50	-1	3,531	-0.03%
2021/12/09	6	50.40	0	0.00	50.20	6	3,500	0.17%
2021/12/08	3	50.47	0	0.00	50.20	3	3,497	0.09%
2021/12/07	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/12/01	0	0.00	2	50.05	50.40	-2	3,499	-0.06%
2021/11/29	3.2	49.68	3	50.00	49.95	0.2	3,298	0.01%
2021/11/26	0.2	50.30	5	50.10	50.00	-4.8	3,292	-0.15%
2021/11/23	2	50.60	1	50.70	50.60	1	3,297	0.03%
2021/11/22	1	50.40	0	0.00	51.00	1	3,299	0.03%
2021/11/19	0	0.00	2	50.55	50.50	-2	3,306	-0.06%
2021/11/18	1	50.00	3	50.30	50.10	-2	3,273	-0.06%
2021/11/17	7	50.51	0	0.00	50.50	7	3,221	0.22%
2021/11/16	1	51.50	0	0.00	51.80	1	3,126	0.03%
2021/11/12	2	52.00	7	51.80	52.10	-5	3,240	-0.15%
2021/11/10	5	52.20	0	0.00	52.20	5	3,420	0.15%
2021/11/09	3	52.20	0	0.00	52.30	3	3,467	0.09%
2021/11/05	2	52.00	0	0.00	52.10	2	4,046	0.05%
2021/11/04	5	52.20	0	0.00	51.80	5	4,187	0.12%
2021/11/03	0	0.00	5	52.60	52.60	-5	4,288	-0.12%
2021/11/02	1	52.00	0	0.00	52.00	1	4,352	0.02%
2021/11/01	2	52.55	0	0.00	52.60	2	4,399	0.05%
2021/10/25	1	51.60	0	0.00	51.40	1	4,542	0.02%
2021/10/22	3	50.80	0	0.00	51.80	3	4,561	0.07%
2021/10/19	0	0.00	1	50.60	50.60	-1	4,489	-0.02%
2021/10/18	0	0.00	2	49.65	49.60	-2	4,473	-0.04%
2021/10/15	3	49.60	1	49.50	49.50	2	4,479	0.04%
2021/10/14	2	49.25	0	0.00	49.30	2	4,493	0.04%
2021/10/13	2	49.00	0	0.00	48.95	2	4,577	0.04%
2021/10/12	0	0.00	1	49.15	49.35	-1	4,622	-0.02%
2021/10/08	1	48.95	0	0.00	49.00	1	4,683	0.02%
2021/10/01	0	0.00	10	48.17	48.05	-10	5,005	-0.20%
2021/09/27	1	48.80	0	0.00	48.70	1	6,662	0.02%
2021/09/24	2	48.73	1	48.70	48.50	1	6,691	0.01%
2021/09/22	0	0.00	4	48.04	48.15	-4	6,709	-0.06%
2021/09/17	1	48.75	0	0.00	48.90	1	6,676	0.01%
2021/09/16	0	0.00	1	48.50	48.65	-1	6,655	-0.02%
2021/09/15	0	48.35	0	0.00	48.25	0	6,700	0.00%
2021/09/14	1	48.85	0	0.00	48.30	1	6,743	0.01%
2021/09/13	1	48.60	1	48.60	48.80	0	6,789	0.00%
2021/09/10	1	48.35	0	0.00	48.40	1	6,835	0.01%
2021/09/08	0	0.00	2	47.20	47.50	-2	6,945	-0.03%
2021/09/06	1	48.10	0	0.00	47.80	1	6,956	0.01%
2021/09/03	0.1	48.18	3	48.10	48.15	-2.9	6,950	-0.04%
2021/09/01	0	48.30	1	48.10	48.10	-1	6,957	-0.01%
2021/08/30	4	48.08	0	0.00	48.30	4	6,936	0.06%
2021/08/27	0.1	47.80	0	0.00	47.65	0.1	6,936	0.00%
2021/08/26	8	47.70	0	0.00	47.50	8	6,929	0.12%
2021/08/25	1	47.55	0	0.00	47.85	1	6,941	0.01%
2021/08/24	3	47.60	0	0.00	47.65	3	6,947	0.04%
2021/08/20	5	46.55	0	0.00	46.55	5	6,993	0.07%
2021/08/18	0	0.00	3	47.15	47.60	-3	7,026	-0.04%
2021/08/17	0	0.00	1	47.70	47.60	-1	6,988	-0.01%
2021/08/16	1	47.55	0	0.00	47.40	1	6,916	0.01%
2021/08/13	0	0.00	1	47.90	47.90	-1	6,827	-0.01%
2021/08/12	5	48.00	0	0.00	48.35	5	6,804	0.07%
2021/08/11	7	49.34	21	48.70	48.85	-14	6,673	-0.21%
2021/08/10	10.5	55.20	16.2	55.09	55.10	-5.7	6,273	-0.09%
2021/08/09	14.7	55.44	0	0.00	55.40	14.7	6,181	0.24%
2021/08/06	7	55.66	1	55.80	55.60	6	6,101	0.10%
2021/08/05	14	55.96	1	55.90	56.20	13	6,078	0.21%
2021/08/04	0	0.00	1	55.20	55.50	-1	6,119	-0.02%
2021/08/03	1	54.80	0	0.00	55.10	1	6,142	0.02%
2021/08/02	7	54.53	162.1	54.41	54.60	-155.1	6,079	-2.55%	大賣/鉅額交易
2021/07/30	16	54.68	1.1	54.71	54.60	14.9	6,060	0.25%
2021/07/29	2	54.80	0	0.00	54.60	2	6,068	0.03%
2021/07/28	0.1	54.20	5	54.24	54.60	-4.9	6,082	-0.08%
2021/07/27	2	54.90	2	54.70	54.80	0	6,126	0.00%
2021/07/23	2	54.90	8	54.86	55.00	-6	6,184	-0.10%
2021/07/22	2	54.60	21	54.32	54.60	-19	6,164	-0.31%
2021/07/21	9	55.33	1	54.60	54.60	8	6,136	0.13%
2021/07/20	0	0.00	15	54.64	54.80	-15	6,137	-0.24%
2021/07/19	2	55.30	2	55.10	55.20	0	6,115	0.00%
2021/07/15	3	54.10	3.7	54.20	54.10	-0.7	6,054	-0.01%
2021/07/14	5	53.84	7	53.81	54.10	-2	5,979	-0.03%
2021/07/13	11	54.80	1	54.00	54.20	10	5,909	0.17%
2021/07/12	9	56.14	1	56.20	55.00	8	5,810	0.14%
2021/07/09	17.2	55.78	16	55.70	55.40	1.2	5,715	0.02%
2021/07/08	10.1	56.23	2	56.50	56.40	8.1	5,625	0.14%
2021/07/07	6	56.77	2	55.80	55.80	4	5,586	0.07%
2021/07/06	193.2	57.53	3.2	56.99	57.00	190	5,419	3.51%	大買/鉅額交易
2021/07/05	8	57.70	10	57.40	57.70	-2	4,804	-0.04%
2021/07/02	10.1	52.63	2	52.60	52.50	8.1	4,266	0.19%
2021/07/01	1	51.00	3	51.60	51.10	-2	4,058	-0.05%
2021/06/30	5.2	50.96	6	51.03	51.10	-0.8	4,050	-0.02%
2021/06/29	0	0.00	1	50.50	50.70	-1	4,031	-0.02%
2021/06/25	4	50.28	5	50.46	50.20	-1	4,092	-0.02%
2021/06/24	2	50.30	0	0.00	50.40	2	4,122	0.05%
2021/06/23	2	50.20	0	0.00	50.40	2	4,105	0.05%
2021/06/22	0	0.00	7	50.74	50.50	-7	4,089	-0.17%
2021/06/21	9	50.08	0	0.00	50.20	9	4,041	0.22%
2021/06/18	5	50.14	0	0.00	50.00	5	3,990	0.13%
2021/06/16	4	50.50	0	0.00	50.90	4	3,960	0.10%
2021/06/15	2	50.60	0	0.00	50.70	2	3,979	0.05%
2021/06/11	9	50.76	4	50.95	50.80	5	4,037	0.12%
2021/06/10	1	50.70	1	50.60	50.40	0	4,074	0.00%
2021/06/09	0	0.00	1	50.40	50.40	-1	4,105	-0.02%
2021/06/07	1	50.20	0	0.00	51.00	1	4,101	0.02%
2021/06/03	1	51.20	0	0.00	51.30	1	4,097	0.02%
2021/06/02	3	51.63	1	51.60	51.80	2	4,113	0.05%
2021/06/01	1	51.80	0	0.00	51.90	1	4,110	0.02%
2021/05/31	3	51.73	0	51.40	51.90	3	4,146	0.07%
2021/05/28	9	51.58	1	51.50	51.60	8	4,161	0.19%
2021/05/27	2	50.50	0	0.00	51.90	2	4,198	0.05%
2021/05/26	2	50.40	4.5	50.43	50.70	-2.5	4,136	-0.06%
2021/05/21	21	49.39	0.2	49.24	49.45	20.8	4,222	0.49%
2021/05/20	1	49.25	0	0.00	49.40	1	4,210	0.02%
2021/05/18	1.2	48.83	2	48.95	49.20	-0.8	4,190	-0.02%
2021/05/17	0	0.00	12	46.60	47.45	-12	4,212	-0.28%
2021/05/14	12	47.98	0	0.00	48.35	12	4,164	0.29%
2021/05/13	0	0.00	4	46.19	47.35	-4	4,140	-0.10%
2021/05/12	5.4	48.41	6	48.13	47.50	-0.6	4,096	-0.01%
2021/05/10	2	51.10	2	51.05	51.20	0	3,950	0.00%
2021/05/05	2	50.05	0	0.00	50.00	2	4,033	0.05%
2021/05/04	0.1	49.90	0	0.00	49.65	0.1	4,141	0.00%
2021/05/03	1	50.20	3	50.70	50.30	-2	4,201	-0.05%
2021/04/29	1	51.10	0	0.00	51.50	1	4,184	0.02%
2021/04/28	4.1	51.59	6.9	51.47	51.60	-2.8	4,174	-0.07%
2021/04/26	4	49.90	1	50.40	49.95	3	4,197	0.07%
2021/04/23	1	49.30	1	50.10	49.50	0	4,191	0.00%
2021/04/22	2	49.38	1	49.50	49.50	1	4,235	0.02%
2021/04/21	0	0.00	9	49.07	49.00	-9	4,213	-0.21%
2021/04/20	5	48.20	7	48.28	48.55	-2	4,224	-0.05%
2021/04/16	0	0.00	1	47.65	47.80	-1	4,303	-0.02%
2021/04/15	1	47.30	0	0.00	47.55	1	4,347	0.02%
2021/04/14	1	47.00	1	46.90	47.35	0	4,401	0.00%
2021/04/12	2	47.15	15	46.87	47.05	-13	4,394	-0.30%
2021/04/09	5.5	47.62	1.1	47.71	46.95	4.5	4,361	0.10%
2021/04/08	0	0.00	1	49.55	49.50	-1	4,206	-0.02%
2021/04/07	0	0.00	10	49.40	49.60	-10	4,227	-0.24%
2021/04/06	0.1	49.35	1.1	49.49	49.55	-1	4,215	-0.02%
2021/04/01	0	0.00	0.5	48.60	48.80	-0.5	4,201	-0.01%
2021/03/31	0.6	48.69	3.6	49.14	48.80	-3	4,187	-0.07%
2021/03/30	3.3	48.54	5	48.46	48.75	-1.7	4,141	-0.04%
2021/03/26	2	48.30	1	48.10	47.95	1	4,136	0.02%
2021/03/25	2	47.95	1	47.50	48.15	1	4,134	0.02%
2021/03/23	2	47.75	1	47.55	47.85	1	4,144	0.02%
2021/03/22	2	47.00	3	47.05	47.65	-1	4,171	-0.02%
2021/03/18	3.4	47.79	9	47.83	47.95	-5.7	4,119	-0.14%
2021/03/17	0.3	47.20	10	47.45	47.25	-9.7	4,149	-0.23%
2021/03/16	0.2	47.10	1	46.85	47.15	-0.8	4,130	-0.02%
2021/03/15	1.9	46.50	4	46.58	46.60	-2.2	4,179	-0.05%
2021/03/12	0	0.00	0.9	45.55	45.70	-0.9	4,183	-0.02%
2021/03/10	1	45.25	0	0.00	45.35	1	4,328	0.02%
2021/03/05	0	0.00	5	45.05	45.25	-5	4,703	-0.11%
2021/03/03	1	45.55	1	46.20	46.00	0	5,155	0.00%
2021/03/02	0	0.00	1	46.20	45.90	-1	5,204	-0.02%
2021/02/26	2	45.60	0	0.00	45.35	2	5,188	0.04%
2021/02/25	0.4	45.25	0	0.00	45.50	0.4	5,131	0.01%
2021/02/24	0.2	45.00	0	0.00	45.05	0.2	5,126	0.00%
2021/02/23	15	44.83	0	0.00	45.05	15	5,111	0.29%
2021/02/22	1	44.50	0	0.00	44.45	1	5,069	0.02%
2021/02/19	1	44.10	1	44.15	44.30	0	5,072	0.00%
2021/02/17	2	44.20	0	0.00	44.20	2	5,060	0.04%
2021/02/04	0	0.00	0.1	43.60	43.70	-0.1	5,027	0.00%
2021/02/03	2	43.70	0.1	43.75	43.95	1.9	5,048	0.04%
2021/02/02	3	43.30	1	43.75	43.70	2	5,071	0.04%
2021/01/29	7	43.17	4	43.53	43.00	3	5,036	0.06%
2021/01/28	0	0.00	15	43.99	44.10	-15	4,965	-0.30%
2021/01/27	5	44.26	1	44.85	44.60	4	4,929	0.08%
2021/01/26	19	45.01	13	45.76	44.70	6	4,896	0.12%
2021/01/25	12	45.15	32	44.33	45.60	-20	4,766	-0.42%
2021/01/22	2	43.40	2	43.05	43.45	0	4,655	0.00%
2021/01/21	6	43.13	3	43.15	42.90	3	4,659	0.06%
2021/01/20	3	43.45	7	42.89	42.80	-4	4,669	-0.09%
2021/01/19	1	43.75	1	43.75	43.30	0	4,594	0.00%
2021/01/14	5	43.41	0.1	43.50	43.60	4.9	4,584	0.11%
2021/01/12	2	43.90	1	44.45	43.65	1	4,539	0.02%
2021/01/11	1	43.70	0	0.00	43.85	1	4,468	0.02%
2021/01/08	10	43.55	0	0.00	43.60	10	4,424	0.23%
2021/01/07	5	43.10	77	43.21	43.30	-72	4,364	-1.65%
2021/01/06	75	42.70	0	0.00	42.75	75	4,307	1.74%
2021/01/04	0	0.00	1	42.85	42.80	-1	4,250	-0.02%
2020/12/31	5	42.80	0	0.00	42.90	5	4,239	0.12%
2020/12/30	5	42.80	2	42.78	42.85	3	4,225	0.07%
2020/12/29	0	0.00	1	42.65	42.85	-1	4,201	-0.02%
2020/12/28	2	42.90	0	0.00	42.75	2	4,203	0.05%
2020/12/23	2	41.85	1	41.90	42.25	1	4,186	0.02%
2020/12/22	0	0.00	3	42.20	42.00	-3	4,268	-0.07%
2020/12/21	0	0.00	10	41.94	42.45	-10	4,374	-0.23%
2020/12/18	0	0.00	1	42.10	42.15	-1	4,440	-0.02%
2020/12/17	5	42.45	0	0.00	42.30	5	4,440	0.11%
2020/12/16	5	42.80	0	0.00	42.80	5	4,477	0.11%
2020/12/15	0	0.00	2	42.20	42.05	-2	4,452	-0.04%
2020/12/11	3	42.35	0	0.00	42.40	3	4,415	0.07%
2020/12/09	0	0.00	1	42.25	42.15	-1	4,362	-0.02%
2020/12/08	0	0.00	12	41.94	42.05	-12	4,289	-0.28%
2020/12/07	0	0.00	11	41.65	41.90	-11	4,231	-0.26%
2020/12/03	1	41.25	0	0.00	41.30	1	4,112	0.02%
2020/12/02	1	41.85	0	0.00	41.60	1	4,056	0.02%
2020/12/01	6	42.08	0	0.00	41.80	6	3,975	0.15%
2020/11/30	0	0.00	1	41.40	42.65	-1	3,794	-0.03%
2020/11/25	2	40.03	0	0.00	40.00	2	3,288	0.06%
2020/11/17	7	40.50	0	0.00	40.35	7	3,212	0.22%
2020/11/05	0	0.00	6	39.35	39.25	-6	3,322	-0.18%
2020/11/03	5	39.10	0	0.00	39.10	5	3,360	0.15%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/29	7	39.04	0	0.00	39.00	7	3,453	0.20%
2020/10/21	0	0.00	0.6	39.15	39.15	-0.6	4,017	-0.02%
2020/10/20	0	0.00	1	39.15	39.15	-1	4,120	-0.02%
2020/10/15	0	0.00	1	39.30	39.30	-1	4,416	-0.02%
2020/10/07	4	39.30	0	0.00	39.30	4	4,867	0.08%
2020/10/06	0	0.00	0.1	39.30	39.35	-0.1	4,921	0.00%
2020/09/30	1	38.95	0	0.00	38.90	1	4,992	0.02%
2020/09/28	0	0.00	3	38.40	38.60	-3	5,062	-0.06%
2020/09/24	3	37.65	0	0.00	37.75	3	5,022	0.06%
2020/09/23	1	38.00	4	38.65	38.55	-3	4,941	-0.06%
2020/09/22	0	0.00	2	38.75	38.75	-2	4,864	-0.04%
2020/09/21	3	39.60	0	0.00	39.15	3	4,844	0.06%
2020/09/17	1	39.75	55	39.75	39.80	-54	4,823	-1.12%
2020/09/16	0.1	39.90	0	0.00	39.90	0.1	4,833	0.00%
2020/09/15	5	39.73	0	0.00	39.95	5	4,831	0.10%
2020/09/14	1	40.00	0	0.00	39.95	1	4,906	0.02%
2020/09/09	5	40.00	5	40.16	40.30	0	4,927	0.00%
2020/09/08	16	40.00	0	0.00	40.00	16	4,956	0.32%
2020/09/07	23	40.14	0	0.00	40.10	23	4,969	0.46%
2020/09/04	25	40.01	2	40.10	40.40	23	4,988	0.46%
2020/09/01	2	40.35	0	0.00	40.35	2	5,006	0.04%
2020/08/31	2	41.40	0	0.00	41.10	2	5,000	0.04%
2020/08/28	0	0.00	0	41.40	41.45	0	4,933	0.00%
2020/08/27	0	0.00	2	41.25	41.50	-2	4,963	-0.04%
2020/08/24	0	0.00	1	40.70	41.00	-1	5,052	-0.02%
2020/08/21	1	40.20	0	0.00	40.30	1	5,056	0.02%
2020/08/20	1	39.80	0	0.00	40.10	1	5,022	0.02%
2020/08/17	9	40.70	0	0.00	40.70	9	4,913	0.18%
2020/07/31	1	39.80	1	39.85	39.90	0	4,649	0.00%
2020/07/30	3	43.37	0	0.00	43.50	3	4,432	0.07%
2020/07/29	0	0.00	2	43.58	43.60	-2	4,338	-0.05%
2020/07/28	1	43.50	0.9	43.35	43.60	0.1	4,249	0.00%
2020/07/27	0	0.00	1	44.80	44.25	-1	4,148	-0.02%
2020/07/24	0	0.00	15	44.40	44.50	-15	4,044	-0.37%
2020/07/21	0	0.00	2	43.95	44.15	-2	3,705	-0.05%
2020/07/20	0	0.00	15	43.60	43.80	-15	3,620	-0.41%
2020/07/17	0	0.00	12	43.34	43.25	-12	3,515	-0.34%
2020/07/16	0	0.00	5	42.25	42.30	-5	3,368	-0.15%
2020/07/15	0	0.00	1	41.75	42.00	-1	3,298	-0.03%
2020/07/13	5	41.85	2	41.85	41.80	3	3,244	0.09%
2020/07/10	0	0.00	2	41.20	41.45	-2	3,202	-0.06%
2020/07/09	0	0.00	9	41.20	41.30	-9	3,184	-0.28%
2020/07/08	0	0.00	2	41.05	41.15	-2	3,131	-0.06%
2020/07/07	3	40.95	0	0.00	41.15	3	3,088	0.10%
2020/07/06	0	0.00	6	41.00	41.15	-6	3,055	-0.20%
2020/07/03	0	0.00	150	40.80	40.80	-150	3,017	-4.97%	大賣/鉅額交易
2020/07/02	0	0.00	5	40.11	40.55	-5	2,996	-0.17%
2020/07/01	0	0.00	5	39.70	39.85	-5	2,986	-0.17%
2020/06/29	4	39.05	0	0.00	39.10	4	2,968	0.13%
2020/06/23	0	0.00	2	39.30	39.30	-2	2,942	-0.07%
2020/06/22	2	38.80	0	0.00	39.10	2	2,951	0.07%
2020/06/19	67	39.05	0	0.00	38.80	67	2,985	2.24%
2020/06/18	0	0.00	2	39.20	39.00	-2	2,910	-0.07%
2020/06/16	2	39.00	0	0.00	39.00	2	3,001	0.07%
2020/06/15	2	38.85	10	39.10	38.80	-8	3,126	-0.26%
2020/06/12	3	39.35	2	39.05	39.30	1	3,166	0.03%
2020/06/03	0	0.00	23	40.12	40.25	-23	3,489	-0.66%
2020/05/29	20	39.30	0	0.00	39.25	20	3,484	0.57%
2020/05/26	2	39.35	15	39.42	39.35	-13	3,518	-0.37%
2020/05/22	1	38.80	0	0.00	38.60	1	3,543	0.03%
2020/05/21	2	39.00	0	0.00	39.20	2	3,551	0.06%
2020/05/15	5	39.35	0	0.00	38.95	5	3,613	0.14%
2020/05/14	1	39.05	0	0.00	39.05	1	3,608	0.03%
2020/05/13	0	0.00	5	39.40	39.25	-5	3,587	-0.14%
2020/05/11	10	38.96	0	0.00	38.80	10	3,601	0.28%
2020/05/04	8	38.08	0	0.00	38.00	8	3,603	0.22%
2020/04/30	25	38.77	0	0.00	38.95	25	3,602	0.69%
2020/04/27	0	0.00	1	37.95	37.90	-1	3,764	-0.03%
2020/04/23	1	36.90	1	37.50	37.50	0	3,754	0.00%
2020/04/17	0	0.00	1	38.10	37.75	-1	3,729	-0.03%
2020/04/08	1	36.35	0	0.00	36.35	1	3,780	0.03%
2020/04/07	0	0.00	1	36.65	36.05	-1	3,770	-0.03%
2020/03/30	3	34.77	0	0.00	34.90	3	3,647	0.08%
2020/03/27	2	35.45	5	35.30	35.35	-3	3,661	-0.08%
2020/03/25	6	35.13	0	0.00	34.65	6	3,681	0.16%
2020/03/24	1	33.00	4	33.13	33.50	-3	3,656	-0.08%
2020/03/20	5	32.09	10	33.28	33.25	-5	3,645	-0.14%
2020/03/19	12	32.78	97	33.35	31.45	-85	3,558	-2.39%
2020/03/18	0.1	34.90	19	34.75	34.90	-18.9	3,434	-0.55%
2020/03/17	3	35.38	2	35.43	35.10	1	3,354	0.03%
2020/03/16	0	0.00	1	37.60	36.45	-1	3,232	-0.03%
2020/03/13	3	35.95	7	36.35	37.60	-4	3,164	-0.13%
2020/03/12	0	0.00	3	37.90	37.40	-3	3,026	-0.10%
2020/03/11	3	38.40	0	0.00	38.30	3	2,912	0.10%
2020/03/09	4	38.45	0	0.00	38.30	4	2,872	0.14%
2020/03/05	0	0.00	4	39.15	39.10	-4	2,784	-0.14%
2020/03/04	0	0.00	2	38.50	38.60	-2	2,788	-0.07%
2020/03/03	0	0.00	5	38.52	38.50	-5	2,767	-0.18%
2020/03/02	5	38.30	0	0.00	38.30	5	2,726	0.18%
2020/02/27	0	0.00	5	38.95	38.80	-5	2,942	-0.17%
2020/02/26	11	38.50	0	0.00	38.90	11	2,915	0.38%
2020/02/20	0	0.00	6	39.34	39.30	-6	2,938	-0.20%
2020/02/14	0	0.00	20	39.10	39.00	-20	3,203	-0.62%
2020/02/13	0	0.00	7	38.96	39.00	-7	3,251	-0.22%
2020/02/12	0	0.00	2	38.80	38.85	-2	3,230	-0.06%
2020/02/10	0	0.00	1	38.05	38.25	-1	3,223	-0.03%
2020/02/04	0	0.00	5	38.15	38.20	-5	3,325	-0.15%
2020/02/03	6	37.90	4	38.00	37.85	2	3,350	0.06%
2020/01/31	1	38.00	3	38.15	38.00	-2	3,320	-0.06%
2020/01/20	0	0.00	16	39.10	39.00	-16	3,223	-0.50%
2020/01/16	0	0.00	8	38.98	39.05	-8	3,316	-0.24%
2020/01/15	0	0.00	10	38.50	38.60	-10	3,330	-0.30%
2020/01/14	1	38.65	2	38.75	38.80	-1	3,388	-0.03%
2020/01/09	6	38.04	0	0.00	37.95	6	3,478	0.17%
2020/01/08	13	38.03	0	0.00	38.00	13	3,499	0.37%
2020/01/03	0	0.00	12	39.00	39.15	-12	3,618	-0.33%
2019/12/24	1	39.10	3	39.20	38.95	-2	3,756	-0.05%
2019/12/20	0	0.00	1	39.05	39.10	-1	3,783	-0.03%
2019/12/19	0	0.00	3	39.00	39.00	-3	3,724	-0.08%
2019/12/18	0	0.00	8	39.03	39.05	-8	3,732	-0.21%
2019/12/17	15	38.72	7	38.78	38.80	8	3,684	0.22%
2019/12/16	0.6	38.60	12	38.55	38.60	-11.4	3,654	-0.31%
2019/12/13	0	0.00	1	38.65	38.60	-1	3,649	-0.03%
2019/12/11	0	0.00	0.3	38.20	38.45	-0.3	3,633	-0.01%
2019/12/10	2	38.20	0	0.00	38.30	2	3,639	0.05%
2019/12/06	2	38.15	0	0.00	38.15	2	3,647	0.05%
2019/12/04	6	37.85	0	0.00	37.70	6	3,643	0.16%
2019/12/03	25	37.80	0	0.00	37.75	25	3,606	0.69%
2019/11/29	77	37.80	0	0.00	37.95	77	3,597	2.14%
2019/11/28	4	37.90	0	0.00	37.90	4	3,615	0.11%
2019/11/27	3	37.97	3	38.00	38.00	0	3,617	0.00%
2019/11/26	4	37.83	1	38.25	37.75	3	3,604	0.08%
2019/11/25	4	38.15	0	0.00	38.20	4	3,358	0.12%
2019/11/21	10	38.15	5	38.20	38.15	5	3,330	0.15%
2019/11/20	13	38.53	0.1	38.40	38.60	12.9	3,287	0.39%
2019/11/14	0	0.00	2	38.50	38.50	-2	3,474	-0.06%
2019/11/13	8	39.26	18	39.41	39.00	-10	3,496	-0.29%
2019/11/11	0	0.00	5	38.29	38.30	-5	3,323	-0.15%
2019/11/04	1	38.20	1.1	38.31	38.45	-0.1	3,332	0.00%
2019/11/01	3	38.23	1	38.25	38.40	2	3,325	0.06%
2019/10/31	1	38.20	2	38.50	38.60	-1	3,352	-0.03%
2019/10/30	10	38.33	0	0.00	38.40	10	3,311	0.30%
2019/10/29	3	37.85	35	37.86	38.10	-32	3,274	-0.98%
2019/10/28	0	0.00	7	38.13	38.10	-7	3,250	-0.22%
2019/10/24	41	38.34	8	37.84	37.90	33	3,173	1.04%
2019/10/23	2	37.70	20	37.80	37.95	-18	3,118	-0.58%
2019/10/22	1	37.40	2	37.30	37.25	-1	3,087	-0.03%
2019/10/21	5	37.10	7	37.71	37.25	-2	3,045	-0.07%
2019/10/15	1	36.70	0	0.00	36.90	1	2,876	0.03%
2019/10/09	8	37.01	0	0.00	36.75	8	2,781	0.29%
2019/10/08	4	37.31	0	0.00	37.50	4	2,706	0.15%
2019/10/07	11	37.79	0	0.00	37.90	11	2,643	0.42%
2019/10/04	3	38.03	0	0.00	38.30	3	2,580	0.12%
2019/10/03	2	38.10	0	0.00	38.25	2	2,558	0.08%
2019/10/02	5	38.30	0	0.00	38.30	5	2,545	0.20%
2019/10/01	1	38.55	0	0.00	38.60	1	2,546	0.04%
2019/09/27	24	38.21	1	38.60	38.20	23	2,540	0.91%
2019/09/26	8	38.56	0	0.00	38.35	8	2,538	0.32%
2019/09/25	1	38.75	0	0.00	38.65	1	2,520	0.04%
2019/09/24	0	0.00	2	39.10	39.05	-2	2,463	-0.08%
2019/09/16	0	0.00	31	39.65	39.80	-31	2,477	-1.25%
2019/09/12	0	0.00	20	39.70	39.60	-20	2,499	-0.80%
2019/09/11	0	0.00	0.1	39.45	39.60	-0.1	2,525	-0.01%
2019/09/06	0	0.00	31	39.33	39.30	-31	2,532	-1.22%
2019/09/05	0	0.00	5	39.15	39.35	-5	2,540	-0.20%
2019/09/04	1	39.00	1	38.85	39.05	0	2,552	0.00%
2019/09/02	5	39.32	0	0.00	39.20	5	2,573	0.19%
2019/08/30	0.2	39.50	1	39.50	39.75	-0.8	2,584	-0.03%
2019/08/29	0	0.00	1	38.90	39.00	-1	2,564	-0.04%
2019/08/28	0	0.00	8	38.58	38.70	-8	2,594	-0.31%
2019/08/27	0	0.00	0	38.55	38.55	0	2,604	0.00%
2019/08/26	0	0.00	2	38.30	37.90	-2	2,587	-0.08%
2019/08/23	0	0.00	2	38.60	38.50	-2	2,586	-0.08%
2019/08/22	1	38.25	0	0.00	38.40	1	2,589	0.04%
2019/08/21	4	38.08	1	38.05	38.20	3	2,698	0.11%
2019/08/20	24	38.00	1	37.95	38.30	23	2,684	0.86%
2019/08/19	14	40.22	2	40.15	40.20	12	2,599	0.46%
2019/08/16	10	39.90	5	40.02	40.15	5	2,539	0.20%
2019/08/15	3	39.00	0	0.00	39.75	3	2,473	0.12%
2019/08/14	4	40.50	0	0.00	40.45	4	2,404	0.17%
2019/08/13	5	40.60	0	0.00	40.35	5	2,366	0.21%
2019/08/08	7	40.74	0	0.00	41.10	7	2,318	0.30%
2019/08/05	10	40.10	0	0.00	40.25	10	2,346	0.43%
2019/07/31	2	41.25	0	0.00	41.20	2	2,429	0.08%
2019/07/30	0	0.00	2	41.40	41.50	-2	2,463	-0.08%
2019/07/26	0	0.00	0.1	41.15	41.20	-0.1	2,528	0.00%
2019/07/23	2	41.13	3	41.50	41.50	-1	2,575	-0.04%
2019/07/22	3	41.40	0	0.00	41.30	3	2,563	0.12%
2019/07/16	0	0.00	11	41.55	41.50	-11	2,577	-0.43%
2019/07/15	4	41.55	0	0.00	41.50	4	2,553	0.16%
2019/07/12	1	41.45	2	41.50	41.40	-1	2,547	-0.04%
2019/07/11	0	0.00	15	41.28	41.45	-15	2,544	-0.59%
2019/07/08	1	40.75	0	0.00	41.05	1	2,538	0.04%
2019/07/04	0	0.00	0.8	40.90	41.05	-0.8	2,553	-0.03%
2019/07/03	9.4	40.77	0	0.00	40.90	9.4	2,576	0.36%
2019/07/01	10	40.63	0	0.00	40.40	10	2,604	0.38%
2019/06/27	1	40.25	0	0.00	40.45	1	2,612	0.04%
2019/06/19	0	0.00	0.1	40.40	40.60	-0.1	2,543	0.00%
2019/06/17	0	0.00	10	39.75	39.30	-10	2,504	-0.40%
2019/06/11	0	0.00	1	39.70	39.70	-1	2,557	-0.04%
2019/06/05	0.1	38.95	0	0.00	38.95	0.1	2,549	0.00%
2019/06/04	1	38.80	0	0.00	38.80	1	2,559	0.04%
2019/05/30	11	38.75	0	0.00	38.60	11	2,621	0.42%
2019/05/29	1	38.75	0	0.00	38.70	1	2,673	0.04%
2019/05/27	0	0.00	13	38.45	38.45	-13	2,640	-0.49%
2019/05/24	5	38.55	0	0.00	38.45	5	2,633	0.19%
2019/05/23	2	38.55	0	0.00	38.50	2	2,633	0.08%
2019/05/20	0	0.00	8	39.23	39.15	-8	2,629	-0.30%
2019/05/17	2	38.85	0	0.00	38.80	2	2,616	0.08%
2019/05/16	7.2	38.92	0	0.00	38.80	7.2	2,620	0.27%
2019/05/15	20	39.35	0	0.00	39.05	20	2,619	0.76%
2019/05/14	5	39.05	0	0.00	39.30	5	2,622	0.19%
2019/05/10	1	39.60	2	39.70	39.90	-1	2,599	-0.04%
2019/05/09	0	0.00	77	39.96	40.15	-77	2,540	-3.03%
2019/05/06	3	40.75	0	0.00	40.70	3	2,413	0.12%
2019/05/03	2	41.40	3	41.40	41.55	-1	2,358	-0.04%
2019/05/02	15	41.30	4	41.30	41.35	11	2,357	0.47%
2019/04/22	12	40.15	0.2	40.05	40.05	11.8	2,323	0.51%
2019/04/18	0	0.00	1	40.20	40.15	-1	2,345	-0.04%
2019/04/15	20	40.50	0	0.00	40.45	20	2,421	0.83%
2019/04/10	0	0.00	1	40.60	40.55	-1	2,462	-0.04%
2019/04/08	0	0.00	10	40.43	40.60	-10	2,441	-0.41%
2019/04/02	3	40.50	0	0.00	40.55	3	2,401	0.12%
2019/04/01	6	40.28	10	40.55	40.70	-4	2,412	-0.17%
2019/03/29	0	0.00	20	40.30	40.20	-20	2,368	-0.84%
2019/03/27	10	40.05	0	0.00	40.30	10	2,401	0.42%
2019/03/26	5	39.95	3	40.10	40.20	2	2,420	0.08%
2019/03/22	10	39.85	1	39.90	39.90	9	2,509	0.36%
2019/03/19	20	39.83	5	39.95	39.95	15	2,504	0.60%
2019/03/18	0	0.00	4	39.70	39.85	-4	2,499	-0.16%
2019/03/15	5	39.15	2	39.20	39.50	3	2,503	0.12%
2019/03/14	0.9	39.10	0	0.00	39.20	0.9	2,461	0.04%
2019/03/11	2	38.90	0	0.00	38.95	2	2,564	0.08%
2019/03/08	2	38.40	0	0.00	38.80	2	2,577	0.08%
2019/03/05	1	38.80	0	0.00	38.80	1	2,607	0.04%
2019/03/04	2	38.98	0	0.00	39.20	2	2,580	0.08%
2019/02/27	0	0.00	1	39.80	39.80	-1	2,507	-0.04%
2019/02/25	11	39.52	0	0.00	39.60	11	2,420	0.45%
2019/02/22	5	38.80	0	0.00	39.45	5	2,432	0.21%
2019/02/20	4	38.65	0	0.00	38.90	4	2,422	0.17%
2019/02/19	5	38.75	6	38.85	39.00	-1	2,418	-0.04%
2019/02/18	7	38.85	1	38.75	38.80	6	2,449	0.24%
2019/02/13	7	38.47	0	0.00	38.80	7	2,521	0.28%
2019/02/12	5	38.55	0	0.00	38.60	5	2,553	0.20%
2019/01/30	4	39.00	0	0.00	38.95	4	2,554	0.16%
2019/01/25	0	0.00	1	38.80	38.75	-1	2,624	-0.04%
2019/01/11	1	38.00	0	0.00	38.15	1	2,845	0.04%
2019/01/09	0	0.00	3	37.80	37.90	-3	2,848	-0.11%
2018/12/27	1	37.00	1	36.90	36.70	0	3,306	0.00%
2018/12/26	2	36.75	10	36.65	36.75	-8	3,367	-0.24%
2018/12/18	1	36.20	0	0.00	36.00	1	3,620	0.03%
2018/12/06	2	36.35	0	0.00	36.50	2	3,886	0.05%
2018/11/30	0	0.00	1	37.35	37.50	-1	3,875	-0.03%
2018/11/28	0.1	37.70	0.8	37.70	37.70	-0.8	3,818	-0.02%
2018/11/26	0.8	37.00	0	0.00	37.00	0.8	3,849	0.02%
2018/11/19	0	0.00	0.9	37.30	37.30	-0.9	4,049	-0.02%
2018/11/16	0	0.00	1	37.05	37.05	-1	4,079	-0.02%
2018/11/15	0.2	37.00	1	36.65	36.95	-0.8	4,110	-0.02%
2018/11/14	0	0.00	2.3	36.50	37.10	-2.3	4,127	-0.06%
2018/11/12	0	0.00	10	35.85	35.70	-10	4,136	-0.24%
2018/11/07	0.2	36.85	0	0.00	36.75	0.2	4,211	0.00%
2018/11/06	1	36.55	0	0.00	36.50	1	4,207	0.02%
2018/11/05	2	37.08	0	0.00	37.35	2	4,204	0.05%
2018/11/02	1	37.60	0	0.00	37.70	1	4,218	0.02%
2018/10/22	2	36.70	0	0.00	36.60	2	4,563	0.04%
2018/10/19	2	37.05	1	37.00	37.05	1	4,559	0.02%
2018/10/17	1	37.35	0	0.00	37.35	1	4,588	0.02%
2018/10/11	0.1	37.90	0	0.00	37.75	0.1	4,671	0.00%
2018/10/09	0	0.00	10	38.62	38.50	-10	4,444	-0.23%
2018/10/08	2.3	38.58	0	0.00	38.70	2.3	4,453	0.05%
2018/10/04	6	38.68	0	0.00	38.85	6	4,357	0.14%
2018/10/03	16	39.24	0	0.00	39.10	16	4,315	0.37%
2018/10/02	21	39.92	0	0.00	39.75	21	4,298	0.49%
2018/10/01	0.2	41.00	1	41.40	40.95	-0.8	4,278	-0.02%
2018/09/19	0	0.00	41	37.90	37.90	-41	4,310	-0.95%
2018/09/13	0	0.00	1	37.40	37.50	-1	4,548	-0.02%
2018/09/12	6	37.28	0	0.00	37.20	6	4,585	0.13%
2018/09/10	2	37.10	0.3	37.45	37.30	1.7	4,705	0.04%
2018/09/05	0	0.00	13.3	38.60	38.55	-13.3	4,684	-0.28%
2018/09/04	0.5	38.90	0	0.00	38.90	0.5	4,662	0.01%
2018/08/31	1	38.90	0	0.00	38.90	1	4,706	0.02%
2018/08/28	1	39.30	5	38.85	39.40	-4	4,775	-0.08%
2018/08/27	0	0.00	10	38.80	38.70	-10	4,866	-0.21%
2018/08/24	1	38.20	0.3	38.60	38.50	0.7	4,882	0.01%
2018/08/22	1	38.45	0	0.00	38.15	1	5,002	0.02%
2018/08/20	2	38.70	0	0.00	38.25	2	4,973	0.04%
2018/08/17	15	39.03	0	0.00	38.80	15	4,962	0.30%
2018/08/16	1	39.00	0	0.00	39.15	1	4,929	0.02%
2018/08/14	5	39.95	0	0.00	39.90	5	4,947	0.10%
2018/08/10	5	40.58	0	0.00	40.50	5	4,972	0.10%
2018/08/08	5	41.04	0	0.00	40.90	5	5,104	0.10%
2018/08/07	1	40.40	0	0.00	40.20	1	5,152	0.02%
2018/07/25	0	0.00	40	41.22	41.10	-40	5,388	-0.74%
2018/07/23	0	0.00	2	44.00	43.95	-2	5,270	-0.04%
2018/07/19	1	44.45	16	44.31	44.25	-15	5,297	-0.28%
2018/07/18	0	0.00	1	44.30	44.25	-1	5,267	-0.02%
2018/07/17	10	44.05	9	44.09	44.10	1	5,219	0.02%
2018/07/13	6	43.90	1	44.00	44.00	5	5,227	0.10%
2018/07/10	5	43.20	0	0.00	43.20	5	5,068	0.10%
2018/07/09	5	42.75	0	0.00	42.90	5	5,022	0.10%
2018/07/05	15	43.15	1	42.80	42.70	14	5,004	0.28%
2018/07/04	0	0.00	1	43.05	43.00	-1	5,033	-0.02%
2018/06/21	0	0.00	1	43.50	43.40	-1	4,629	-0.02%
2018/06/20	1	43.10	0	0.00	43.55	1	4,627	0.02%
2018/06/15	0	0.00	1	42.75	43.00	-1	4,421	-0.02%
2018/06/14	0	0.00	2.6	43.46	43.40	-2.6	4,362	-0.06%
2018/06/04	0	0.00	1	43.55	43.85	-1	4,222	-0.02%
2018/06/01	5	43.00	0	0.00	43.00	5	4,115	0.12%
2018/05/24	2	42.68	0	0.00	42.80	2	4,077	0.05%
2018/05/23	0	0.00	10	42.45	42.60	-10	4,129	-0.24%
2018/05/21	0	0.00	7	42.75	42.80	-7	4,195	-0.17%
2018/05/18	0	0.00	7.7	42.35	42.50	-7.7	4,244	-0.18%
2018/05/16	1	42.45	0	0.00	42.50	1	4,500	0.02%
2018/05/14	0	0.00	3	41.80	41.75	-3	4,591	-0.07%
2018/05/11	0	0.00	2	41.50	41.50	-2	4,647	-0.04%
2018/05/10	15	41.30	0	0.00	41.45	15	4,747	0.32%
2018/05/09	0	0.00	12	41.21	41.30	-12	4,706	-0.25%
2018/05/04	0	0.00	6	40.29	40.75	-6	4,581	-0.13%
2018/05/03	1	40.00	4	39.95	40.20	-3	4,451	-0.07%
2018/04/30	0	0.00	7	40.05	40.05	-7	4,422	-0.16%
2018/04/27	0	0.00	2	39.00	39.70	-2	4,424	-0.05%
2018/04/25	0	0.00	20	38.70	38.80	-20	4,458	-0.45%
2018/04/19	0	0.00	4	39.95	40.05	-4	4,409	-0.09%
2018/04/18	0	0.00	3	39.45	39.50	-3	4,335	-0.07%
2018/04/17	0	0.00	1	39.30	39.40	-1	4,356	-0.02%
2018/04/16	0	0.00	1	39.40	39.40	-1	4,339	-0.02%
2018/04/13	10	39.38	2	39.35	39.40	8	4,367	0.18%
2018/04/12	1	39.00	6	39.15	39.35	-5	4,377	-0.11%
2018/04/11	1	39.05	3	39.07	39.15	-2	4,349	-0.05%
2018/04/10	0	0.00	1	38.70	38.95	-1	4,344	-0.02%
2018/04/09	0	0.00	3	38.55	38.40	-3	4,315	-0.07%
2018/04/02	10	38.23	0	0.00	38.25	10	4,260	0.23%
2018/03/30	1	38.30	26	38.39	38.30	-25	4,294	-0.58%
2018/03/29	3	37.55	0	0.00	37.70	3	4,225	0.07%
2018/03/27	2	37.70	0	0.00	37.70	2	4,196	0.05%
2018/03/23	2	37.60	0	0.00	37.65	2	4,201	0.05%
2018/03/21	5	37.95	0	0.00	38.15	5	4,272	0.12%
2018/03/20	4	37.60	0	0.00	37.75	4	4,320	0.09%
2018/03/16	2	37.65	0	0.00	37.85	2	4,343	0.05%
2018/03/14	1	37.75	5	37.75	37.85	-4	4,270	-0.09%
2018/03/13	22	37.60	1	37.70	37.75	21	4,280	0.49%
2018/03/12	2	37.40	1	37.45	37.50	1	4,297	0.02%
2018/03/09	0	0.00	9	37.64	37.55	-9	4,314	-0.21%
2018/03/08	5	37.15	1	37.10	37.10	4	4,374	0.09%
2018/03/07	4	36.91	0	0.00	36.95	4	4,383	0.09%
2018/03/06	2	37.05	0	0.00	36.90	2	4,406	0.05%
2018/03/05	1	37.15	1	37.15	36.80	0	4,529	0.00%
2018/03/02	2	36.80	4	37.20	37.20	-2	4,519	-0.04%
2018/03/01	3	37.00	1	37.20	37.10	2	4,486	0.04%
2018/02/27	10	37.55	1	37.60	37.50	9	4,453	0.20%
2018/02/26	5	37.44	4	37.45	37.30	1	4,403	0.02%
2018/02/23	2	37.05	2	36.95	37.05	0	4,381	0.00%
2018/02/22	10	36.60	0	0.00	36.65	10	4,358	0.23%
2018/02/21	0	0.00	3	36.52	36.70	-3	4,342	-0.07%
2018/02/12	15	35.76	1	35.80	35.80	14	4,233	0.33%
2018/02/09	3	35.25	3	35.95	36.15	0	4,138	0.00%
2018/02/08	3	36.50	0	0.00	36.50	3	3,947	0.08%
2018/02/07	5	37.05	0	0.00	37.00	5	3,802	0.13%
2018/02/06	9	37.03	14	36.80	36.70	-5	3,695	-0.14%
2018/02/05	5	37.96	2	38.00	37.90	3	3,472	0.09%
2018/02/02	10	38.85	2	38.50	38.50	8	3,341	0.24%
2018/02/01	4	39.56	1	39.45	39.45	3	3,276	0.09%
2018/01/29	0	0.00	1	39.85	40.00	-1	3,232	-0.03%
2018/01/26	15	39.90	0	0.00	39.90	15	3,230	0.46%
2018/01/25	1	39.85	1	39.85	39.85	0	3,223	0.00%
2018/01/24	4	39.53	0	0.00	39.70	4	3,206	0.12%
2018/01/23	1	39.65	1	39.75	39.70	0	3,212	0.00%
2018/01/22	1	39.90	3	39.85	39.85	-2	3,171	-0.06%
2018/01/19	1	40.05	0	0.00	40.20	1	3,146	0.03%
2018/01/18	0	0.00	1	40.50	40.35	-1	3,094	-0.03%
2018/01/09	0	0.00	1	40.20	40.05	-1	3,113	-0.03%
2018/01/08	1	39.75	0	0.00	39.90	1	3,127	0.03%
2018/01/02	2	39.40	0	0.00	39.55	2	3,294	0.06%