大聯大 (3702)-群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	8	73.19	0	0.00	72.50	8	5,655	0.14%
2024/11/20	3	75.03	0	0.00	74.40	3	5,570	0.05%
2024/11/15	0.2	76.50	0	77.30	75.40	0.2	5,311	0.00%
2024/11/14	0	75.30	0	0.00	75.90	0	5,293	0.00%
2024/11/07	0	0.00	5	76.70	77.10	-5	5,130	-0.10%
2024/11/05	0	72.60	0	0.00	72.90	0	5,154	0.00%
2024/11/04	1	73.23	0	0.00	73.20	1	5,214	0.02%
2024/10/30	0	74.88	0	0.00	74.20	0	5,273	0.00%
2024/10/29	0	76.80	1	77.00	76.40	-1	5,262	-0.02%
2024/10/28	1	76.80	0	0.00	77.00	1	5,288	0.02%
2024/10/25	3	77.20	0	0.00	77.40	3	5,363	0.06%
2024/10/24	0	0.00	1	77.10	76.70	-1	5,416	-0.02%
2024/10/23	0.1	77.60	0	0.00	77.00	0.1	5,508	0.00%
2024/10/22	1	78.90	1.8	78.41	78.30	-0.8	5,574	-0.02%
2024/10/21	0	0.00	1	79.50	77.50	-1	5,707	-0.02%
2024/10/18	5	80.20	0	79.44	78.00	5	5,797	0.09%
2024/10/17	0	0.00	1	78.80	77.50	-1	5,876	-0.02%
2024/10/16	2	77.30	1	78.00	77.20	1	5,962	0.02%
2024/10/15	0	0.00	2	77.90	78.10	-2	5,951	-0.03%
2024/10/14	2	77.10	0	0.00	76.80	2	6,101	0.03%
2024/10/09	0	0.00	2	75.40	74.80	-2	6,223	-0.03%
2024/10/08	0	74.90	8	74.50	74.50	-8	6,266	-0.13%
2024/10/07	10	75.15	0	0.00	75.20	10	6,292	0.16%
2024/10/01	0	74.50	0	0.00	73.60	0	6,239	0.00%
2024/09/30	0	76.90	0	0.00	75.00	0	6,333	0.00%
2024/09/27	0	0.00	0	77.63	77.50	0	6,582	0.00%
2024/09/25	1	76.90	0.1	77.52	76.50	0.9	6,972	0.01%
2024/09/19	0.1	75.72	0	75.50	74.80	0.1	6,760	0.00%
2024/09/16	0	74.40	1	74.00	74.30	-1	6,740	-0.01%
2024/09/11	0	74.51	0	0.00	74.00	0	6,745	0.00%
2024/09/10	0	75.55	0	0.00	74.60	0	6,706	0.00%
2024/09/09	0	75.60	0	0.00	76.30	0	6,669	0.00%
2024/09/06	3	76.30	0	0.00	76.30	3	6,601	0.05%
2024/09/04	0	77.18	0	0.00	77.20	0	6,572	0.00%
2024/09/03	0.1	79.70	0	0.00	79.10	0.1	6,498	0.00%
2024/09/02	1	80.30	0	0.00	80.30	1	6,495	0.02%
2024/08/30	0	0.00	0	81.90	81.20	0	6,512	0.00%
2024/08/27	10	80.05	0	0.00	80.10	10	6,878	0.15%
2024/08/26	2	81.30	0	0.00	80.40	2	6,932	0.03%
2024/08/23	0	80.50	0	0.00	80.50	0	7,030	0.00%
2024/08/21	1.1	81.01	28	81.38	81.50	-26.9	7,149	-0.38%
2024/08/19	0	83.40	0	0.00	83.20	0	7,303	0.00%
2024/08/07	0	0.00	4	84.52	83.70	-4	7,943	-0.05%
2024/08/06	4	80.85	3	82.20	83.10	1	7,970	0.01%
2024/08/05	10	81.15	1	80.50	80.20	9	7,926	0.11%
2024/07/31	2	85.20	0	0.00	85.90	2	7,876	0.03%
2024/07/30	5	85.50	0	0.00	85.20	5	7,881	0.06%
2024/07/29	0	87.00	0	0.00	86.00	0	7,883	0.00%
2024/07/23	21	92.46	0	0.00	92.80	21	7,811	0.27%
2024/07/22	0	91.10	2	92.65	92.30	-2	7,810	-0.03%
2024/07/16	2	97.35	2	97.87	98.10	0	7,577	0.00%
2024/07/15	0	0.00	3	99.87	101.00	-3	7,587	-0.04%
2024/07/12	0	0.00	21	93.59	94.80	-21	7,453	-0.28%
2024/07/10	1	91.80	0	0.00	93.00	1	7,515	0.01%
2024/07/09	0	0.00	1	91.50	92.90	-1	7,556	-0.01%
2024/07/04	0	0.00	9	91.62	93.70	-9	7,602	-0.12%
2024/07/03	0	87.50	11.2	88.26	90.30	-11.2	7,446	-0.15%
2024/07/02	16.2	85.38	0	0.00	83.50	16.2	7,282	0.22%
2024/06/28	0	0.00	1	89.80	89.80	-1	6,815	-0.01%
2024/06/27	1	86.70	3	89.30	89.70	-2	6,826	-0.03%
2024/06/26	3	88.50	0	0.00	88.10	3	7,030	0.04%
2024/06/21	1	89.00	0	0.00	87.40	1	7,602	0.01%
2024/06/20	0	0.00	1	89.80	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	1	87.40	2	88.00	88.40	-1	7,755	-0.01%
2024/06/03	0	0.00	24	86.80	86.50	-24	10,727	-0.22%
2024/05/31	12.1	85.13	0	0.00	86.20	12.1	10,861	0.11%
2024/05/29	25	86.62	2	86.95	86.00	23	10,642	0.22%
2024/05/28	0	0.00	2	89.05	88.80	-2	10,607	-0.02%
2024/05/27	6	86.77	8	87.41	88.20	-2	10,698	-0.02%
2024/05/23	1	86.90	0	0.00	88.00	1	10,652	0.01%
2024/05/22	8	87.45	7	88.00	87.50	1	10,586	0.01%
2024/05/21	8	88.14	6	88.47	88.40	2	10,472	0.02%
2024/05/20	1	92.40	16	91.06	94.00	-15	10,286	-0.15%
2024/05/17	0	0.00	2	87.90	87.60	-2	10,140	-0.02%
2024/05/16	22.5	86.99	1	87.10	86.50	21.5	10,050	0.21%
2024/05/15	5.2	89.15	0	0.00	87.50	5.2	10,017	0.05%
2024/05/14	4	89.40	4	90.00	89.00	0	10,011	0.00%
2024/05/09	5	89.06	9	89.89	89.60	-4	9,949	-0.04%
2024/05/08	4	91.90	0	0.00	92.60	4	9,944	0.04%
2024/05/06	0	0.00	2	91.60	91.80	-2	9,905	-0.02%
2024/05/03	0	0.00	1.8	91.56	91.80	-1.8	9,914	-0.02%
2024/05/02	1	90.10	0	90.00	89.70	1	9,879	0.01%
2024/04/30	2	88.20	1	88.30	88.30	1	9,896	0.01%
2024/04/25	0	85.10	1	85.10	84.80	-1	9,925	-0.01%
2024/04/23	7.1	84.96	5	85.68	85.10	2.1	10,190	0.02%
2024/04/22	0	86.70	0	0.00	86.70	0	10,214	0.00%
2024/04/19	1	87.90	4	87.48	88.70	-3	10,163	-0.03%
2024/04/18	0.1	90.45	0	0.00	89.30	0.1	9,968	0.00%
2024/04/17	0.1	91.00	0	0.00	92.40	0.1	9,978	0.00%
2024/04/16	0	89.20	1	89.10	89.60	-1	9,949	-0.01%
2024/04/15	0.1	91.80	2	92.25	91.10	-2	9,846	-0.02%
2024/04/12	3.1	89.97	3	91.30	91.60	0.1	9,806	0.00%
2024/04/11	1.1	91.29	1	90.70	91.00	0.1	9,853	0.00%
2024/04/10	0.1	90.30	0	0.00	89.90	0.1	9,862	0.00%
2024/04/09	0	89.90	2	89.50	89.70	-2	9,885	-0.02%
2024/04/08	0.1	90.00	0	0.00	89.90	0.1	9,939	0.00%
2024/04/03	0.1	92.70	2	91.95	91.70	-2	9,835	-0.02%
2024/04/02	7	93.14	5	93.16	93.00	2	9,840	0.02%
2024/04/01	4	92.90	14	93.20	92.50	-10	9,840	-0.10%
2024/03/29	1	92.90	2	92.45	95.90	-1	9,768	-0.01%
2024/03/28	23	96.20	14	96.04	96.00	9	9,508	0.09%
2024/03/27	6	93.98	5	93.92	95.60	1	9,446	0.01%
2024/03/26	0	88.30	1	87.70	89.90	-1	9,369	-0.01%
2024/03/25	0.1	89.40	1	90.60	89.50	-1	9,474	-0.01%
2024/03/22	1	90.09	0	0.00	89.20	1	9,602	0.01%
2024/03/21	4	89.51	4	90.00	90.90	0	9,726	0.00%
2024/03/20	0	90.80	0.2	90.00	90.00	-0.2	9,777	0.00%
2024/03/19	16	91.99	3	94.07	91.00	13	9,744	0.13%
2024/03/18	2	91.80	4	92.45	92.50	-2	9,521	-0.02%
2024/03/15	11	90.06	19	90.37	92.10	-8	9,342	-0.09%
2024/03/14	10.1	88.12	2	90.75	85.70	8.1	8,740	0.09%
2024/03/13	11	94.75	11.2	97.65	95.20	-0.2	8,494	0.00%
2024/03/12	3	95.37	4	95.75	95.90	-1	8,396	-0.01%
2024/03/11	12.1	94.42	2	94.55	93.50	10.1	8,348	0.12%
2024/03/08	8	98.28	19	98.61	97.30	-11	8,303	-0.13%
2024/03/07	8	95.66	12.4	94.89	96.20	-4.4	7,988	-0.05%
2024/03/06	1	94.20	3.1	90.40	92.80	-2.1	7,767	-0.03%
2024/03/05	1.1	85.32	2	85.15	87.60	-0.9	7,797	-0.01%
2024/03/04	1.1	87.54	1.3	87.76	86.70	-0.3	7,743	0.00%
2024/03/01	0.1	88.90	13	88.68	88.70	-12.9	7,836	-0.16%
2024/02/29	7.1	92.53	4	92.58	92.80	3.1	7,841	0.04%
2024/02/27	0	92.00	2	92.40	91.70	-2	7,786	-0.03%
2024/02/26	8.4	91.81	0	0.00	91.60	8.4	7,807	0.11%
2024/02/23	3	94.43	2.3	94.67	94.40	0.7	7,794	0.01%
2024/02/22	0	0.00	2.5	91.38	91.50	-2.5	7,833	-0.03%
2024/02/21	8	90.91	0	0.00	90.30	8	7,922	0.10%
2024/02/20	1.5	92.97	5	93.20	94.00	-3.5	8,111	-0.04%
2024/02/19	0	0.00	0	89.00	89.00	0	8,077	0.00%
2024/02/16	0	88.30	0.2	89.00	89.40	-0.2	8,149	0.00%
2024/02/15	0.1	86.90	5	86.48	86.60	-4.9	8,167	-0.06%
2024/02/05	0.1	87.70	0	0.00	87.60	0.1	8,243	0.00%
2024/02/02	0.1	88.50	0	0.00	88.50	0.1	8,277	0.00%
2024/02/01	0.1	89.30	0	0.00	88.70	0.1	8,317	0.00%
2024/01/31	0.2	86.74	1	89.40	87.20	-0.8	8,333	-0.01%
2024/01/30	0.1	89.10	3	88.10	87.70	-2.9	8,340	-0.03%
2024/01/29	1.1	89.46	0	0.00	89.80	1.1	8,375	0.01%
2024/01/26	0.1	88.20	0	0.00	89.00	0.1	8,547	0.00%
2024/01/25	0.1	89.60	0	0.00	89.00	0.1	8,640	0.00%
2024/01/24	2	91.10	0.3	90.98	89.90	1.8	8,852	0.02%
2024/01/23	0.1	90.00	0	0.00	89.80	0.1	8,939	0.00%
2024/01/22	2	89.50	2.2	88.38	89.60	-0.2	8,933	0.00%
2024/01/19	1.1	85.82	3	85.93	86.70	-2	8,907	-0.02%
2024/01/18	1	87.50	4	87.17	86.80	-3	8,900	-0.03%
2024/01/17	4.1	86.38	6	85.98	86.50	-2	8,815	-0.02%
2024/01/16	0	0.00	0	83.10	84.30	0	8,651	0.00%
2024/01/15	0	0.00	1	81.52	82.40	-1	8,581	-0.01%
2024/01/12	3	81.20	0	0.00	81.10	3	8,582	0.03%
2024/01/11	0	80.60	0	0.00	81.70	0	8,635	0.00%
2024/01/08	1	80.30	0	0.00	80.90	1	8,733	0.01%
2024/01/05	1	79.80	0	0.00	81.40	1	8,737	0.01%
2024/01/03	0	0.00	2	80.10	80.50	-2	8,673	-0.02%
2024/01/02	0	0.00	1	80.00	80.40	-1	8,668	-0.01%
2023/12/29	1	80.90	1	80.50	81.60	0	8,620	0.00%
2023/12/28	3	82.57	2	82.25	81.40	1	8,657	0.01%
2023/12/22	1	82.80	2.1	82.43	83.40	-1.1	8,653	-0.01%
2023/12/21	0	0.00	1.2	80.83	81.90	-1.2	8,493	-0.01%
2023/12/20	0	0.00	1.5	81.71	80.60	-1.5	8,331	-0.02%
2023/12/19	0	0.00	2	79.85	81.20	-2	8,153	-0.02%
2023/12/18	3	80.93	3	79.30	81.30	0	7,981	0.00%
2023/12/15	1	80.20	31	79.73	80.20	-30	7,837	-0.38%
2023/12/14	1	82.30	1	81.90	82.90	0	7,677	0.00%
2023/12/13	3	83.70	1.1	85.00	85.00	2	7,575	0.03%
2023/12/12	0	0.00	0.1	83.00	83.30	-0.1	7,609	0.00%
2023/12/11	3	79.70	0.1	80.20	80.70	3	7,522	0.04%
2023/12/08	0	0.00	2	77.90	79.20	-2	7,481	-0.03%
2023/12/07	4	78.30	0.3	78.48	78.90	3.8	7,484	0.05%
2023/12/06	1.1	77.68	0.1	77.10	78.00	1	7,417	0.01%
2023/12/05	1.1	76.55	5.6	76.22	77.00	-4.5	7,372	-0.06%
2023/12/04	0	0.00	2	74.50	75.00	-2	7,273	-0.03%
2023/12/01	2	75.35	3	74.17	73.30	-1	7,248	-0.01%
2023/11/30	2	76.10	0	75.60	77.60	2	7,090	0.03%
2023/11/29	0.1	75.10	4	75.32	76.50	-3.9	6,829	-0.06%
2023/11/28	1.1	74.01	3	74.70	75.10	-1.9	6,737	-0.03%
2023/11/24	0	0.00	1	73.50	73.50	-1	6,619	-0.02%
2023/11/23	0.1	71.50	0	0.00	71.90	0.1	6,556	0.00%
2023/11/22	0	0.00	2.4	71.80	72.50	-2.4	6,518	-0.04%
2023/11/21	1	72.60	1	73.10	71.70	0	6,541	0.00%
2023/11/17	13	73.60	13	72.39	71.20	0	6,498	0.00%
2023/11/16	0.5	69.50	0	0.00	69.60	0.5	6,275	0.01%
2023/11/15	0.1	69.53	1	69.50	69.50	-0.9	6,226	-0.01%
2023/11/14	0.1	71.00	0	0.00	70.70	0.1	6,161	0.00%
2023/11/13	2.1	71.71	3	71.03	71.10	-0.9	6,145	-0.01%
2023/11/10	0.1	72.00	0	0.00	72.20	0.1	6,076	0.00%
2023/11/09	0.1	73.00	0	0.00	73.50	0.1	6,113	0.00%
2023/11/08	0.1	74.75	1	75.00	74.60	-0.9	6,145	-0.01%
2023/11/07	3.1	74.19	0	0.00	74.20	3.1	6,108	0.05%
2023/11/06	6.1	72.04	33	73.04	72.90	-26.9	6,111	-0.44%
2023/11/03	88.2	71.67	93.3	71.39	70.90	-5.1	6,058	-0.08%
2023/11/02	9.5	72.70	4	72.95	72.80	5.5	5,917	0.09%
2023/11/01	18.1	73.35	7.5	73.52	74.10	10.6	5,786	0.18%
2023/10/31	2.1	71.18	1.1	69.35	71.60	1	5,603	0.02%
2023/10/30	3	68.67	3	68.50	68.90	0	5,484	0.00%
2023/10/27	4	68.78	2.1	68.94	68.80	2	5,462	0.04%
2023/10/26	3	67.63	1	68.00	67.40	2	5,461	0.04%
2023/10/25	0.3	67.94	0	0.00	68.20	0.3	5,516	0.01%
2023/10/24	2	66.70	7	66.77	67.70	-5	5,581	-0.09%
2023/10/23	2.1	66.65	0.1	66.60	66.30	2	5,657	0.03%
2023/10/20	0.1	67.00	0	0.00	67.80	0.1	5,922	0.00%
2023/10/19	1	67.19	2	67.85	67.50	-1	6,073	-0.02%
2023/10/18	0	66.00	0	0.00	67.00	0	6,176	0.00%
2023/10/17	1.1	67.37	1.1	68.20	67.00	0.1	6,165	0.00%
2023/10/16	7	67.90	0	0.00	68.10	7	6,249	0.11%
2023/10/13	1	66.00	0.1	66.00	66.50	1	6,297	0.02%
2023/10/12	0	0.00	0.4	65.03	65.50	-0.4	6,268	-0.01%
2023/10/11	1	64.00	50.2	65.00	64.80	-49.2	6,265	-0.79%
2023/10/06	0	0.00	0.3	62.63	63.00	-0.3	6,240	-0.01%
2023/10/05	0	0.00	1	61.50	61.50	-1	6,219	-0.02%
2023/10/04	0	0.00	3	60.73	61.30	-3	6,212	-0.05%
2023/10/03	1	61.10	1.1	61.78	61.60	-0.1	6,165	0.00%
2023/10/02	8	60.28	0	0.00	60.00	8	6,109	0.13%
2023/09/28	2	60.10	2.1	60.25	60.60	0	6,078	0.00%
2023/09/27	11	59.60	2	59.60	60.00	9	6,091	0.15%
2023/09/26	23	59.77	0	0.00	60.00	23	6,178	0.37%
2023/09/25	4	59.68	0.1	59.70	60.00	4	6,155	0.06%
2023/09/22	0	0.00	5	58.50	59.50	-5	6,134	-0.08%
2023/09/21	0	58.90	0	0.00	59.30	0	6,071	0.00%
2023/09/20	5	59.60	0	0.00	59.60	5	6,051	0.08%
2023/09/19	11	59.64	1	59.60	59.40	10	5,985	0.17%
2023/09/15	0	0.00	10.1	59.00	59.50	-10.1	5,888	-0.17%
2023/09/14	0	0.00	1.1	57.90	58.20	-1.1	5,765	-0.02%
2023/09/13	0	56.90	0	0.00	57.40	0	5,760	0.00%
2023/09/12	1	56.60	0.3	56.71	56.90	0.7	5,792	0.01%
2023/09/11	0	0.00	0	56.50	56.50	0	5,783	0.00%
2023/09/08	1	57.00	0.2	56.93	56.60	0.9	5,779	0.01%
2023/09/06	0	0.00	3.3	56.18	56.40	-3.3	5,762	-0.06%
2023/09/05	1	54.70	0	0.00	55.20	1	5,683	0.02%
2023/09/04	0	54.60	0	0.00	54.80	0	5,702	0.00%
2023/09/01	0	0.00	0.1	54.60	54.40	-0.1	5,709	0.00%
2023/08/31	0	0.00	3.1	54.56	54.90	-3.1	5,707	-0.05%
2023/08/30	0	53.34	0	0.00	53.70	0	5,618	0.00%
2023/08/29	0	53.20	5	53.10	53.80	-5	5,618	-0.09%
2023/08/28	0	53.90	0	0.00	54.00	0	5,603	0.00%
2023/08/25	0	54.60	0	0.00	54.70	0	5,735	0.00%
2023/08/24	8.1	55.12	1	53.30	53.40	7.1	5,692	0.12%
2023/08/23	4	53.90	5.2	53.93	55.50	-1.2	5,647	-0.02%
2023/08/22	0	0.00	5.1	53.78	54.00	-5.1	5,577	-0.09%
2023/08/21	7	54.10	3.1	53.64	54.00	4	5,608	0.07%
2023/08/18	0	0.00	0.1	53.15	53.70	-0.1	5,628	0.00%
2023/08/15	1	52.30	10	52.48	52.20	-9	5,693	-0.16%
2023/08/14	1	50.70	1	51.20	52.00	0	5,640	0.00%
2023/08/11	0	0.00	5	51.08	51.50	-5	5,592	-0.09%
2023/08/10	6	50.32	4	51.03	51.50	2	5,571	0.04%
2023/08/09	0	0.00	18	51.20	51.20	-18	5,527	-0.33%
2023/08/08	1	50.60	0	0.00	51.00	1	5,505	0.02%
2023/08/07	5	50.07	1	50.60	51.00	4	5,473	0.07%
2023/08/04	0	0.00	1	50.20	49.95	-1	5,440	-0.02%
2023/08/02	1	49.80	0	0.00	49.95	1	5,402	0.02%
2023/08/01	0	0.00	1	50.40	50.40	-1	5,379	-0.02%
2023/07/31	4	50.10	0	0.00	50.40	4	5,398	0.07%
2023/07/28	9	50.46	0	0.00	50.30	9	5,366	0.17%
2023/07/26	1	49.15	0	0.00	49.15	1	5,170	0.02%
2023/07/25	10.1	50.20	1	50.10	50.10	9.1	5,066	0.18%
2023/07/24	1.1	56.03	4	57.55	56.80	-2.9	4,749	-0.06%
2023/07/20	3	57.50	1.1	58.40	57.70	1.9	4,403	0.04%
2023/07/19	1	58.00	0	0.00	57.80	1	4,274	0.02%
2023/07/13	0.2	57.85	0	0.00	57.40	0.2	3,958	0.01%
2023/07/10	0	0.00	0.6	56.30	56.30	-0.6	3,869	-0.02%
2023/07/05	7	56.70	4.1	56.98	56.90	3	3,862	0.08%
2023/07/04	3	56.20	1.2	56.07	56.20	1.8	3,809	0.05%
2023/07/03	0	0.00	1	55.00	55.00	-1	3,697	-0.03%
2023/06/30	0	0.00	0.3	54.67	54.70	-0.3	3,691	-0.01%
2023/06/29	0	0.00	60	54.60	54.80	-60	3,706	-1.62%
2023/06/20	2	54.30	0	0.00	54.50	2	3,755	0.05%
2023/06/14	0	0.00	0.1	54.50	54.40	-0.1	3,611	0.00%
2023/06/08	0	0.00	0.1	53.30	53.60	-0.1	3,753	0.00%
2023/05/31	0	0.00	0.2	52.60	53.20	-0.2	3,822	0.00%
2023/05/23	3	52.00	3	52.30	52.20	0	3,534	0.00%
2023/05/22	7	52.00	0	0.00	52.70	7	3,481	0.20%
2023/05/19	0	0.00	2.1	52.20	52.50	-2.1	3,432	-0.06%
2023/05/18	0	0.00	1.6	51.19	51.30	-1.6	3,383	-0.05%
2023/05/17	0	0.00	1	50.40	50.80	-1	3,341	-0.03%
2023/05/16	0	0.00	4	50.25	50.30	-4	3,305	-0.12%
2023/05/15	0	0.00	2	49.55	49.80	-2	3,314	-0.06%
2023/05/08	1	49.90	0.1	50.20	50.20	0.9	3,372	0.03%
2023/05/05	0	0.00	5	50.20	50.30	-5	3,369	-0.15%
2023/05/04	30	50.27	0	0.00	50.20	30	3,389	0.89%
2023/05/03	0	0.00	2	50.40	50.30	-2	3,371	-0.06%
2023/04/28	1	50.00	0	0.00	50.00	1	3,457	0.03%
2023/04/27	1	50.40	1	50.40	50.40	0	3,428	0.00%
2023/04/26	0	0.00	1	49.70	49.75	-1	3,420	-0.03%
2023/04/25	0	0.00	1.1	50.01	49.80	-1.1	3,402	-0.03%
2023/04/21	1	49.80	0	0.00	49.65	1	3,412	0.03%
2023/04/14	1	50.00	0	0.00	50.10	1	3,361	0.03%
2023/04/13	0	0.00	7	50.13	50.00	-7	3,347	-0.21%
2023/04/10	10	50.20	0	0.00	50.10	10	3,334	0.30%
2023/04/07	10	50.45	1	50.70	50.40	9	3,316	0.27%
2023/04/06	10	50.40	10	50.30	50.30	0	3,298	0.00%
2023/03/31	0	0.00	1	50.30	50.20	-1	3,294	-0.03%
2023/03/30	3	49.85	1	50.10	50.00	2	3,469	0.06%
2023/03/29	1	49.60	4.1	50.15	49.80	-3.1	3,642	-0.09%
2023/03/28	0	48.70	0	0.00	48.45	0	3,804	0.00%
2023/03/23	0	0.00	40	48.60	48.65	-40	4,313	-0.93%
2023/03/22	0	0.00	6	48.76	48.80	-6	4,337	-0.14%
2023/03/21	5	48.40	1	48.45	48.25	4	4,397	0.09%
2023/03/20	1	48.10	0	0.00	48.10	1	4,414	0.02%
2023/03/17	1	48.06	5	48.25	48.10	-4	4,426	-0.09%
2023/03/16	5	48.16	0	0.00	47.95	5	4,382	0.11%
2023/03/15	0	0.00	1	49.00	48.75	-1	4,336	-0.02%
2023/03/14	2.2	48.38	0	0.00	48.30	2.2	4,333	0.05%
2023/03/13	0	49.00	3	48.65	49.00	-3	4,270	-0.07%
2023/03/10	1	49.21	0	0.00	49.25	1	4,211	0.02%
2023/03/09	4	49.95	4	49.75	49.75	0	4,197	0.00%
2023/03/08	0	0.00	6	50.33	50.60	-6	4,205	-0.14%
2023/03/07	7	50.34	4	50.55	50.60	3	4,211	0.07%
2023/03/02	0	0.00	2	49.60	49.60	-2	4,266	-0.05%
2023/02/22	3	48.92	0	0.00	49.20	3	4,239	0.07%
2023/02/21	2	49.30	0	0.00	49.30	2	4,256	0.05%
2023/02/20	4	49.13	4	49.65	49.45	0	4,297	0.00%
2023/02/16	25	49.21	0	0.00	49.20	25	4,371	0.57%
2023/02/09	0	0.00	0.1	49.65	49.50	-0.1	4,340	0.00%
2023/02/06	0	0.00	19	49.73	49.45	-19	4,363	-0.44%
2023/02/02	0	0.00	1.1	49.38	49.25	-1.1	4,296	-0.02%
2023/02/01	0	0.00	0.1	48.05	48.45	-0.1	4,253	0.00%
2023/01/16	0.1	47.30	0	0.00	47.20	0.1	4,251	0.00%
2023/01/12	0	0.00	3	47.25	47.10	-3	4,365	-0.07%
2023/01/11	0	47.70	0	0.00	47.40	0	4,418	0.00%
2023/01/09	0	0.00	0.2	48.10	48.20	-0.2	4,558	0.00%
2022/12/28	1	47.20	0	0.00	47.85	1	4,735	0.02%
2022/12/23	0	0.00	1	47.40	47.80	-1	4,941	-0.02%
2022/12/19	0	0.00	1	48.45	48.75	-1	4,618	-0.02%
2022/12/16	5	47.20	0	0.00	48.45	5	4,426	0.11%
2022/12/15	2	47.50	0	0.00	47.65	2	4,309	0.05%
2022/12/14	5	47.40	0	0.00	47.65	5	4,399	0.11%
2022/12/13	11	47.40	0	0.00	47.35	11	4,448	0.25%
2022/12/08	0	0.00	0.1	47.50	47.75	-0.1	4,615	0.00%
2022/12/07	0.1	47.60	0	0.00	47.15	0.1	4,619	0.00%
2022/12/05	1	48.25	1	48.35	48.50	0	4,605	0.00%
2022/12/02	12	48.30	0	0.00	48.50	12	4,650	0.26%
2022/12/01	41	48.41	0	0.00	48.40	41	4,668	0.88%
2022/11/30	1	47.20	0	0.00	48.50	1	4,656	0.02%
2022/11/29	2	47.15	0	0.00	47.25	2	4,600	0.04%
2022/11/24	1	47.30	1	47.25	47.20	0	4,620	0.00%
2022/11/21	0	0.00	1	46.05	46.10	-1	4,596	-0.02%
2022/11/17	1	46.20	11	46.36	46.35	-10	4,585	-0.22%
2022/11/16	0	0.00	83	47.07	47.05	-83	4,563	-1.82%
2022/11/15	40	46.79	60	46.69	47.00	-20	4,557	-0.44%
2022/11/14	0	0.00	70	47.07	47.55	-70	4,551	-1.54%
2022/11/11	20	46.65	20	46.40	46.65	0	4,535	0.00%
2022/11/10	85	46.16	7	46.25	46.30	78	4,561	1.71%
2022/11/09	70	46.22	0.1	46.20	46.30	70	4,594	1.52%
2022/11/08	30	45.52	35	45.59	45.75	-5	4,597	-0.11%
2022/11/07	16.1	45.24	0	0.00	45.30	16.1	4,576	0.35%
2022/11/04	0	0.00	2	45.40	45.40	-2	4,564	-0.04%
2022/11/02	11	44.34	0	0.00	44.60	11	4,539	0.24%
2022/11/01	10	44.10	0	0.00	44.25	10	4,539	0.22%
2022/10/27	1	44.15	0	0.00	44.15	1	4,587	0.02%
2022/10/25	2.1	44.30	0	0.00	44.25	2.1	4,645	0.04%
2022/10/18	11	45.34	10	45.40	45.60	1	4,484	0.02%
2022/10/17	1	45.25	0	0.00	45.70	1	4,480	0.02%
2022/10/14	0	0.00	4	46.05	46.10	-4	4,470	-0.09%
2022/10/06	0	0.00	5	47.88	47.70	-5	4,864	-0.10%
2022/10/03	0	45.65	0	0.00	45.85	0	4,897	0.00%
2022/09/30	1	45.60	0	0.00	46.45	1	4,875	0.02%
2022/09/23	2.1	47.63	0	0.00	47.40	2.1	4,628	0.04%
2022/09/21	5.1	49.05	0	0.00	49.05	5.1	4,510	0.11%
2022/09/20	1.1	49.42	0	0.00	49.90	1.1	4,422	0.02%
2022/09/15	5	51.60	0	0.00	51.60	5	4,213	0.12%
2022/09/08	0	0.00	4	51.40	52.30	-4	4,634	-0.09%
2022/09/06	0	0.00	1	50.60	50.90	-1	4,661	-0.02%
2022/09/05	2	50.90	0	0.00	50.70	2	4,717	0.04%
2022/08/31	10	51.40	0	0.00	51.40	10	4,920	0.20%
2022/08/25	0	0.00	1	50.20	50.40	-1	5,298	-0.02%
2022/08/23	1	50.20	2	50.20	50.10	-1	5,745	-0.02%
2022/08/22	1	49.60	1	50.20	50.40	0	5,942	0.00%
2022/08/19	33	49.78	2	49.80	49.90	31	6,057	0.51%
2022/08/18	0	49.95	0	0.00	49.90	0	6,153	0.00%
2022/08/12	0	0.00	3	51.40	51.40	-3	6,570	-0.05%
2022/08/01	0	0.00	0.1	50.90	50.50	-0.1	6,749	0.00%
2022/07/29	0	0.00	1	50.20	50.20	-1	6,743	-0.01%
2022/07/27	5	49.00	5	49.30	49.45	0	6,679	0.00%
2022/07/26	1	49.00	0	0.00	49.20	1	6,664	0.02%
2022/07/25	1	49.35	0	0.00	49.05	1	6,645	0.02%
2022/07/22	1	49.50	0	0.00	49.55	1	6,653	0.02%
2022/07/20	5	49.25	5	49.15	49.10	0	6,538	0.00%
2022/07/19	2.1	48.50	0	0.00	48.60	2.1	6,472	0.03%
2022/07/18	1	51.70	0	0.00	52.80	1	6,297	0.02%
2022/07/15	3	51.27	0	0.00	51.80	3	6,149	0.05%
2022/07/14	0.1	52.40	0	0.00	52.10	0.1	6,075	0.00%
2022/07/12	0.1	51.40	0	0.00	51.50	0.1	5,926	0.00%
2022/07/11	0.1	52.50	0	0.00	52.60	0.1	5,893	0.00%
2022/07/05	2	52.70	0	0.00	53.00	2	5,896	0.03%
2022/07/04	0	0.00	4	54.30	53.50	-4	5,896	-0.07%
2022/07/01	0	0.00	8	54.75	53.90	-8	5,936	-0.13%
2022/06/29	4	55.70	1	56.20	56.00	3	5,909	0.05%
2022/06/28	0	0.00	1	55.70	56.10	-1	5,901	-0.02%
2022/06/27	0	0.00	1	56.00	55.80	-1	5,916	-0.02%
2022/06/24	0	0.00	8	55.40	55.30	-8	5,928	-0.13%
2022/06/23	0	0.00	5	55.00	54.90	-5	5,937	-0.08%
2022/06/16	0	0.00	1	57.00	56.80	-1	5,607	-0.02%
2022/06/15	0	0.00	1	57.00	56.50	-1	5,680	-0.02%
2022/06/14	0	0.00	5	57.00	56.80	-5	5,642	-0.09%
2022/06/13	0	0.00	6	57.15	56.80	-6	5,604	-0.11%
2022/06/08	1	57.50	1	57.40	57.20	0	5,379	0.00%
2022/06/07	2	57.20	5	57.00	56.90	-3	5,333	-0.06%
2022/06/06	0	0.00	3	57.00	57.00	-3	5,224	-0.06%
2022/06/02	1	55.10	2	56.20	56.10	-1	5,140	-0.02%
2022/06/01	1	55.30	3	55.23	55.40	-2	5,120	-0.04%
2022/05/31	3.1	53.25	0	0.00	52.80	3.1	4,955	0.06%
2022/05/30	3	55.43	1	54.40	54.40	2	4,711	0.04%
2022/05/27	0	0.00	1	56.30	56.20	-1	4,554	-0.02%
2022/05/26	0	0.00	1	55.90	55.90	-1	4,473	-0.02%
2022/05/25	1	57.10	3.1	56.89	56.10	-2.1	4,402	-0.05%
2022/05/24	0	0.00	0.1	56.60	56.20	-0.1	4,249	0.00%
2022/05/23	0	0.00	1	56.10	55.80	-1	4,110	-0.02%
2022/05/20	0	0.00	3.1	55.83	56.00	-3.1	4,080	-0.07%
2022/05/19	5	54.50	1	54.30	54.40	4	3,976	0.10%
2022/05/17	0	0.00	2	54.10	54.30	-2	3,945	-0.05%
2022/05/16	0	0.00	1	54.40	54.10	-1	3,938	-0.03%
2022/05/13	0	0.00	0.3	53.50	53.50	-0.3	3,964	-0.01%
2022/05/12	0	0.00	2	53.40	53.40	-2	3,988	-0.05%
2022/05/11	3	52.70	0	0.00	52.80	3	4,020	0.07%
2022/05/10	0.1	52.30	0	0.00	53.00	0.1	3,994	0.00%
2022/05/09	2	53.30	1	53.00	53.00	1	3,972	0.03%
2022/05/04	0	54.00	0	0.00	53.80	0	4,069	0.00%
2022/04/26	5	54.20	0	0.00	54.70	5	4,232	0.12%
2022/04/18	0	0.00	5	56.20	56.00	-5	4,653	-0.11%
2022/04/15	0	0.00	1	56.30	56.20	-1	4,652	-0.02%
2022/04/11	0	0.00	1	55.80	56.00	-1	4,751	-0.02%
2022/04/08	1	55.70	0	0.00	56.00	1	4,779	0.02%
2022/04/01	0	0.00	3	56.00	56.20	-3	4,743	-0.06%
2022/03/30	0.1	56.50	0	0.00	56.40	0.1	4,771	0.00%
2022/03/29	1	55.80	0	0.00	56.40	1	4,789	0.02%
2022/03/28	3	55.83	0	0.00	56.20	3	4,808	0.06%
2022/03/23	4	56.40	2	56.80	56.30	2	4,912	0.04%
2022/03/17	1	57.20	0	0.00	57.30	1	4,639	0.02%
2022/03/16	0	0.00	1	56.70	56.90	-1	4,641	-0.02%
2022/03/15	0	0.00	1	56.20	56.40	-1	4,629	-0.02%
2022/03/14	1	56.90	0	0.00	57.20	1	4,597	0.02%
2022/03/11	0	0.00	1	57.20	57.20	-1	4,601	-0.02%
2022/03/10	0	0.00	1.1	57.10	57.20	-1.1	4,614	-0.02%
2022/03/07	0	0.00	2	56.05	56.10	-2	4,497	-0.04%
2022/03/04	0	0.00	1	56.70	56.80	-1	4,639	-0.02%
2022/03/03	1	56.90	1	56.90	56.90	0	4,648	0.00%
2022/03/01	0	0.00	2	56.40	56.70	-2	4,574	-0.04%
2022/02/25	1	55.40	0	0.00	55.70	1	4,518	0.02%
2022/02/24	0	0.00	2	55.35	55.70	-2	4,479	-0.04%
2022/02/21	11	55.95	0	0.00	55.90	11	4,442	0.25%
2022/02/18	3	55.70	0	0.00	55.90	3	4,563	0.07%
2022/02/17	6	55.75	1	55.80	55.90	5	4,577	0.11%
2022/02/16	11	55.83	0	0.00	56.00	11	4,555	0.24%
2022/02/15	3	55.90	0	0.00	55.50	3	4,535	0.07%
2022/02/14	1	56.10	4	55.90	55.80	-3	4,485	-0.07%
2022/02/11	0	0.00	1	55.70	56.10	-1	4,438	-0.02%
2022/02/10	0	0.00	1	55.40	55.60	-1	4,358	-0.02%
2022/02/09	2	55.10	1.9	55.05	55.20	0.1	4,343	0.00%
2022/02/07	2	54.35	11.5	54.82	55.10	-9.5	4,275	-0.22%
2022/01/26	1	54.30	0	0.00	54.40	1	4,189	0.02%
2022/01/25	3	53.90	11	54.35	54.50	-8	4,188	-0.19%
2022/01/24	0	0.00	5	54.10	54.40	-5	4,159	-0.12%
2022/01/20	1	54.50	5	54.80	54.70	-4	4,094	-0.10%
2022/01/18	1	54.50	10.1	54.70	54.50	-9.1	4,028	-0.22%
2022/01/17	0	0.00	2	53.40	53.50	-2	3,949	-0.05%
2022/01/14	0	0.00	2	53.00	53.40	-2	4,013	-0.05%
2022/01/13	0	0.00	5	53.60	53.90	-5	3,994	-0.13%
2022/01/12	0	0.00	1	53.70	53.60	-1	3,977	-0.03%
2022/01/11	0	0.00	6	52.88	53.20	-6	3,898	-0.15%
2022/01/07	2	51.80	2	51.80	51.70	0	3,814	0.00%
2022/01/06	0	0.00	3	51.70	52.00	-3	3,788	-0.08%
2022/01/04	0	0.00	22	52.23	51.90	-22	3,756	-0.59%
2022/01/03	2	52.60	0	0.00	52.30	2	3,738	0.05%
2021/12/29	0	0.00	11.1	52.11	52.50	-11.1	3,711	-0.30%
2021/12/28	10	52.00	0	0.00	52.20	10	3,706	0.27%
2021/12/24	0	0.00	19	51.10	51.20	-19	3,706	-0.51%
2021/12/23	0	0.00	19	50.90	50.90	-19	3,712	-0.51%
2021/12/22	1	50.50	0	0.00	50.70	1	3,689	0.03%
2021/12/21	20	50.60	20	50.70	50.80	0	3,642	0.00%
2021/12/20	1	50.50	0	0.00	50.60	1	3,608	0.03%
2021/12/17	0	0.00	3	50.47	50.80	-3	3,575	-0.08%
2021/12/16	0	0.00	2	50.80	50.60	-2	3,487	-0.06%
2021/12/14	0	0.00	0.5	50.70	50.50	-0.5	3,531	-0.01%
2021/12/13	1	50.70	0	0.00	50.60	1	3,523	0.03%
2021/12/09	0	0.00	6	50.10	50.20	-6	3,500	-0.17%
2021/12/06	0	0.00	2.5	50.64	50.80	-2.5	3,479	-0.07%
2021/12/02	1	50.30	0	0.00	50.10	1	3,493	0.03%
2021/12/01	0	0.00	1	50.50	50.40	-1	3,499	-0.03%
2021/11/29	5	49.80	0	0.00	49.95	5	3,298	0.15%
2021/11/26	2	50.00	0	0.00	50.00	2	3,292	0.06%
2021/11/25	0.1	50.70	0	0.00	50.60	0.1	3,295	0.00%
2021/11/24	0	0.00	0.1	50.70	50.50	-0.1	3,289	0.00%
2021/11/23	0.1	50.80	0	0.00	50.60	0.1	3,297	0.00%
2021/11/22	1.8	50.90	20	50.60	51.00	-18.2	3,299	-0.55%
2021/11/19	0	0.00	0.8	50.40	50.50	-0.8	3,306	-0.02%
2021/11/18	3	50.13	0	0.00	50.10	3	3,273	0.09%
2021/11/17	1	51.00	0	0.00	50.50	1	3,221	0.03%
2021/11/16	0	0.00	1	51.60	51.80	-1	3,126	-0.03%
2021/11/15	0	0.00	2	52.10	52.00	-2	3,180	-0.06%
2021/11/08	0	0.00	2	52.10	52.10	-2	3,634	-0.06%
2021/11/04	3	52.30	0	0.00	51.80	3	4,187	0.07%
2021/11/03	0	0.00	2	52.40	52.60	-2	4,288	-0.05%
2021/11/02	2	52.70	2	51.90	52.00	0	4,352	0.00%
2021/11/01	0	0.00	1.1	52.49	52.60	-1.1	4,399	-0.02%
2021/10/29	0	0.00	1	52.10	51.90	-1	4,453	-0.02%
2021/10/28	1	52.00	0	0.00	52.00	1	4,509	0.02%
2021/10/27	1	51.60	1	51.90	51.90	0	4,517	0.00%
2021/10/26	0	0.00	1	51.90	51.80	-1	4,543	-0.02%
2021/10/25	1	51.60	0	0.00	51.40	1	4,542	0.02%
2021/10/22	1	51.80	3.2	51.55	51.80	-2.2	4,561	-0.05%
2021/10/19	0	0.00	1.1	50.01	50.60	-1.1	4,489	-0.02%
2021/10/18	0	0.00	1	49.50	49.60	-1	4,473	-0.02%
2021/10/15	0	0.00	0.1	49.40	49.50	-0.1	4,479	0.00%
2021/10/14	0	0.00	2	49.13	49.30	-2	4,493	-0.04%
2021/10/07	0	0.00	1	48.50	48.50	-1	4,726	-0.02%
2021/10/06	0	0.00	1	47.40	47.25	-1	4,777	-0.02%
2021/10/05	0	0.00	1.1	47.42	47.55	-1.1	4,859	-0.02%
2021/10/01	2	48.00	0	0.00	48.05	2	5,005	0.04%
2021/09/29	1	48.25	0	0.00	48.20	1	5,937	0.02%
2021/09/28	1	48.50	0	0.00	48.90	1	6,454	0.02%
2021/09/27	1	48.50	0	0.00	48.70	1	6,662	0.02%
2021/09/23	0	0.00	9	48.50	48.35	-9	6,726	-0.13%
2021/09/22	1	48.10	1	48.25	48.15	0	6,709	0.00%
2021/09/17	5	48.90	0	0.00	48.90	5	6,676	0.07%
2021/09/15	0	0.00	1.1	48.55	48.25	-1.1	6,700	-0.02%
2021/09/14	1	48.50	5.8	48.51	48.30	-4.8	6,743	-0.07%
2021/09/10	0	0.00	0.1	48.45	48.40	-0.1	6,835	0.00%
2021/09/07	0	0.00	1	47.80	47.80	-1	6,939	-0.01%
2021/09/03	0	0.00	5	48.05	48.15	-5	6,950	-0.07%
2021/09/02	2	48.05	4	47.88	47.70	-2	6,969	-0.03%
2021/08/31	2.2	47.88	0.1	48.40	48.40	2.1	6,952	0.03%
2021/08/30	0	0.00	1	48.10	48.30	-1	6,936	-0.01%
2021/08/26	5	47.50	0	0.00	47.50	5	6,929	0.07%
2021/08/25	0.1	47.80	0	0.00	47.85	0.1	6,941	0.00%
2021/08/24	0	0.00	1	47.35	47.65	-1	6,947	-0.01%
2021/08/23	1	47.25	1	47.40	47.20	0	6,967	0.00%
2021/08/20	2	46.80	0	0.00	46.55	2	6,993	0.03%
2021/08/18	2	47.60	0	0.00	47.60	2	7,026	0.03%
2021/08/17	0	0.00	26	47.50	47.60	-26	6,988	-0.37%
2021/08/16	3.1	46.98	2	47.18	47.40	1.1	6,916	0.02%
2021/08/13	3	47.75	1	47.90	47.90	2	6,827	0.03%
2021/08/12	4.1	48.24	1	47.75	48.35	3.1	6,804	0.05%
2021/08/11	14.2	49.28	1	48.55	48.85	13.2	6,673	0.20%
2021/08/10	0	0.00	5	55.28	55.10	-5	6,273	-0.08%
2021/08/09	5	55.70	7	55.50	55.40	-2	6,181	-0.03%
2021/08/06	3	55.63	0	0.00	55.60	3	6,101	0.05%
2021/08/05	0	0.00	2	56.20	56.20	-2	6,078	-0.03%
2021/08/04	26	55.40	4.1	55.35	55.50	21.9	6,119	0.36%
2021/08/03	0	0.00	1	55.10	55.10	-1	6,142	-0.02%
2021/08/02	10.1	54.55	0	0.00	54.60	10.1	6,079	0.17%
2021/07/30	1	54.60	0	0.00	54.60	1	6,060	0.02%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	0.2	54.30	0	0.00	54.60	0.2	6,082	0.00%
2021/07/27	1	54.70	2	54.60	54.80	-1	6,126	-0.02%
2021/07/26	1	54.90	1.2	55.20	54.80	-0.2	6,156	0.00%
2021/07/23	1	54.90	0	0.00	55.00	1	6,184	0.02%
2021/07/22	1.2	54.25	2	54.40	54.60	-0.9	6,164	-0.01%
2021/07/21	1	54.40	2	55.50	54.60	-1	6,136	-0.02%
2021/07/20	4	54.58	2	54.90	54.80	2	6,137	0.03%
2021/07/19	0	0.00	4	55.00	55.20	-4	6,115	-0.07%
2021/07/16	1	54.40	1	54.30	54.40	0	6,090	0.00%
2021/07/15	2	53.90	9	54.10	54.10	-7	6,054	-0.12%
2021/07/14	3.3	54.10	0	0.00	54.10	3.3	5,979	0.06%
2021/07/13	8	54.65	0	0.00	54.20	8	5,909	0.14%
2021/07/12	2	55.20	0	0.00	55.00	2	5,810	0.03%
2021/07/09	1.2	55.21	0	0.00	55.40	1.2	5,715	0.02%
2021/07/08	3.1	56.21	2	56.40	56.40	1.1	5,625	0.02%
2021/07/07	7	56.40	6.1	56.25	55.80	0.9	5,586	0.02%
2021/07/06	46.1	57.41	28	57.56	57.00	18.1	5,419	0.33%
2021/07/05	1	57.70	7.1	57.70	57.70	-6.1	4,804	-0.13%
2021/07/02	7	52.57	0	0.00	52.50	7	4,266	0.16%
2021/07/01	0	0.00	3	51.80	51.10	-3	4,058	-0.07%
2021/06/30	11	51.08	0	0.00	51.10	11	4,050	0.27%
2021/06/29	0	0.00	0.4	50.50	50.70	-0.4	4,031	-0.01%
2021/06/25	1	50.20	0	0.00	50.20	1	4,092	0.02%
2021/06/23	1	50.20	0	0.00	50.40	1	4,105	0.02%
2021/06/18	30	51.00	0	0.00	50.00	30	3,990	0.75%
2021/06/15	1	50.70	1	51.00	50.70	0	3,979	0.00%
2021/06/11	0	0.00	10	51.00	50.80	-10	4,037	-0.25%
2021/06/08	1	50.70	0	0.00	50.80	1	4,104	0.02%
2021/06/02	2	51.50	0	0.00	51.80	2	4,113	0.05%
2021/06/01	0	0.00	1.1	51.99	51.90	-1.1	4,110	-0.03%
2021/05/31	1	51.90	1	51.70	51.90	0	4,146	0.00%
2021/05/27	0	0.00	2	51.00	51.90	-2	4,198	-0.05%
2021/05/26	0	0.00	2	50.70	50.70	-2	4,136	-0.05%
2021/05/25	0	0.00	1	49.95	50.00	-1	4,141	-0.02%
2021/05/24	1	49.20	0	0.00	49.30	1	4,155	0.02%
2021/05/19	0	0.00	9	50.00	50.00	-9	4,196	-0.21%
2021/05/17	1	47.80	0	0.00	47.45	1	4,212	0.02%
2021/05/12	1	47.60	46	47.69	47.50	-45	4,096	-1.10%
2021/05/11	0	0.00	1	50.10	49.20	-1	4,026	-0.02%
2021/05/06	0	0.00	5	50.36	50.00	-5	4,029	-0.12%
2021/05/04	0	0.00	0.1	49.10	49.65	-0.1	4,141	0.00%
2021/05/03	1	50.50	0	0.00	50.30	1	4,201	0.02%
2021/04/28	1	51.20	3	51.47	51.60	-2	4,174	-0.05%
2021/04/27	0	0.00	1.7	50.12	50.20	-1.7	4,191	-0.04%
2021/04/26	0	0.00	5	50.14	49.95	-5	4,197	-0.12%
2021/04/22	2	49.75	40	49.57	49.50	-38	4,235	-0.90%
2021/04/21	1	49.10	0	0.00	49.00	1	4,213	0.02%
2021/04/19	0	0.00	18	48.09	48.25	-18	4,271	-0.42%
2021/04/16	7	47.57	15.2	47.80	47.80	-8.2	4,303	-0.19%
2021/04/15	3	47.30	0	0.00	47.55	3	4,347	0.07%
2021/04/14	15	47.07	0	0.00	47.35	15	4,401	0.34%
2021/04/13	2	47.05	0	0.00	47.35	2	4,410	0.05%
2021/04/12	2	46.95	4	47.30	47.05	-2	4,394	-0.05%
2021/04/09	13	47.79	0	0.00	46.95	13	4,361	0.30%
2021/04/08	10	49.30	3	49.40	49.50	7	4,206	0.17%
2021/04/07	23	49.42	0	0.00	49.60	23	4,227	0.54%
2021/04/01	0	0.00	0.1	48.80	48.80	-0.1	4,201	0.00%
2021/03/31	2	48.70	0.1	48.80	48.80	1.9	4,187	0.05%
2021/03/30	0	0.00	6	48.47	48.75	-6	4,141	-0.14%
2021/03/29	0	0.00	29	48.50	48.25	-29	4,161	-0.70%
2021/03/24	0	0.00	1	47.65	47.80	-1	4,144	-0.02%
2021/03/23	6	47.55	0	0.00	47.85	6	4,144	0.14%
2021/03/19	4	47.59	0	0.00	47.65	4	4,178	0.10%
2021/03/18	0	0.00	20.9	47.97	47.95	-20.9	4,119	-0.51%
2021/03/17	0	0.00	50	47.47	47.25	-50	4,149	-1.21%
2021/03/15	0	0.00	2.2	46.54	46.60	-2.2	4,179	-0.05%
2021/03/12	3	45.60	0	0.00	45.70	3	4,183	0.07%
2021/03/11	1	45.40	0	0.00	45.55	1	4,250	0.02%
2021/03/10	0	0.00	5	45.40	45.35	-5	4,328	-0.12%
2021/03/09	5	45.15	0	0.00	45.00	5	4,402	0.11%
2021/03/08	0.2	45.08	0	0.00	44.90	0.2	4,530	0.00%
2021/03/05	0	0.00	75	45.02	45.25	-75	4,703	-1.59%
2021/03/03	2	45.65	17.1	45.83	46.00	-15.1	5,155	-0.29%
2021/03/02	0	0.00	3	46.23	45.90	-3	5,204	-0.06%
2021/02/26	2	45.60	23	45.59	45.35	-21	5,188	-0.40%
2021/02/25	0	0.00	132	45.37	45.50	-132	5,131	-2.57%	大賣/鉅額交易
2021/02/24	0	0.00	57	45.13	45.05	-57	5,126	-1.11%
2021/02/23	0	0.00	172.3	44.98	45.05	-172.3	5,111	-3.37%	大賣/鉅額交易
2021/02/22	0	0.00	10	44.50	44.45	-10	5,069	-0.20%
2021/02/18	0.5	44.40	5	44.55	44.45	-4.5	5,068	-0.09%
2021/02/05	0	43.55	0	0.00	43.50	0	5,018	0.00%
2021/02/04	0	0.00	0	43.60	43.70	0	5,027	0.00%
2021/02/03	0	0.00	0.5	43.65	43.95	-0.5	5,048	-0.01%
2021/01/29	23	43.50	0	0.00	43.00	23	5,036	0.46%
2021/01/28	2	43.75	0	0.00	44.10	2	4,965	0.04%
2021/01/26	5	45.34	1	45.00	44.70	4	4,896	0.08%
2021/01/25	25	43.85	18.2	43.62	45.60	6.8	4,766	0.14%
2021/01/22	0	0.00	2	43.50	43.45	-2	4,655	-0.04%
2021/01/21	0	0.00	1	43.30	42.90	-1	4,659	-0.02%
2021/01/20	0	0.00	1	42.90	42.80	-1	4,669	-0.02%
2021/01/15	20	43.80	15.6	43.84	43.50	4.4	4,542	0.10%
2021/01/13	1	43.80	22	43.45	43.60	-21	4,567	-0.46%
2021/01/12	15	44.29	0	0.00	43.65	15	4,539	0.33%
2021/01/11	0	0.00	10	43.75	43.85	-10	4,468	-0.22%
2021/01/08	0	0.00	2	43.45	43.60	-2	4,424	-0.05%
2021/01/07	12	43.50	4.2	42.97	43.30	7.9	4,364	0.18%
2021/01/05	0	0.00	16	42.87	42.90	-16	4,262	-0.38%
2020/12/24	0	0.00	6	42.30	42.30	-6	4,177	-0.14%
2020/12/23	0.2	41.85	0	0.00	42.25	0.2	4,186	0.00%
2020/12/17	0.2	42.35	0	0.00	42.30	0.2	4,440	0.00%
2020/12/16	3	42.65	7	42.66	42.80	-4	4,477	-0.09%
2020/12/15	0	0.00	2	42.13	42.05	-2	4,452	-0.04%
2020/12/14	0.1	42.30	16.6	42.44	42.45	-16.5	4,436	-0.37%
2020/12/11	0	0.00	1	42.00	42.40	-1	4,415	-0.02%
2020/12/10	1	42.30	1	42.35	42.20	0	4,401	0.00%
2020/12/09	0	0.00	30	42.10	42.15	-30	4,362	-0.69%
2020/12/08	0	0.00	66	41.99	42.05	-66	4,289	-1.54%
2020/12/07	65	41.96	4	41.65	41.90	61	4,231	1.44%
2020/12/04	35	41.68	0	0.00	41.75	35	4,172	0.84%
2020/12/02	1	41.55	5	41.45	41.60	-4	4,056	-0.10%
2020/12/01	4	41.81	5.8	41.90	41.80	-1.8	3,975	-0.05%
2020/11/30	11	41.53	7	41.67	42.65	4	3,794	0.11%
2020/11/26	0	0.00	0.1	40.40	40.35	-0.1	3,292	0.00%
2020/11/23	0	0.00	2	40.20	40.15	-2	3,224	-0.06%
2020/11/18	0	0.00	10	40.60	40.50	-10	3,207	-0.31%
2020/11/16	10	40.25	1	40.30	40.30	9	3,259	0.28%
2020/11/13	1	40.25	0	0.00	40.05	1	3,297	0.03%
2020/11/11	2	40.13	9	40.25	40.25	-7	3,291	-0.21%
2020/10/29	2	39.10	0	0.00	39.00	2	3,453	0.06%
2020/10/27	0.1	39.50	1	39.50	39.50	-0.9	3,669	-0.03%
2020/10/26	1	39.45	0	0.00	39.40	1	3,768	0.03%
2020/10/19	0	0.00	3	39.22	39.05	-3	4,211	-0.07%
2020/10/15	0	0.00	5	39.40	39.30	-5	4,416	-0.11%
2020/10/14	1	39.40	0	0.00	39.35	1	4,539	0.02%
2020/10/13	0	0.00	2	39.63	39.65	-2	4,704	-0.04%
2020/10/08	0	0.00	4	39.70	39.75	-4	4,836	-0.08%
2020/10/07	2	39.35	0	0.00	39.30	2	4,867	0.04%
2020/10/05	1	39.00	0	0.00	38.65	1	4,953	0.02%
2020/09/30	2	38.98	3	38.93	38.90	-1	4,992	-0.02%
2020/09/29	0	0.00	1	38.75	38.65	-1	5,021	-0.02%
2020/09/28	3	38.53	0	0.00	38.60	3	5,062	0.06%
2020/09/24	1	37.90	0	0.00	37.75	1	5,022	0.02%
2020/09/23	5	38.36	0	0.00	38.55	5	4,941	0.10%
2020/09/22	3	38.73	6	38.80	38.75	-3	4,864	-0.06%
2020/09/21	10	39.48	2	39.15	39.15	8	4,844	0.17%
2020/09/18	0	0.00	5	39.70	39.80	-5	4,845	-0.10%
2020/09/17	2	39.75	0	0.00	39.80	2	4,823	0.04%
2020/09/16	3	39.93	8	39.93	39.90	-5	4,833	-0.10%
2020/09/15	3	39.93	0	0.00	39.95	3	4,831	0.06%
2020/09/14	3	40.13	0	0.00	39.95	3	4,906	0.06%
2020/09/11	3	39.95	0	0.00	40.00	3	4,915	0.06%
2020/09/08	1	40.10	3	40.00	40.00	-2	4,956	-0.04%
2020/09/07	0	0.00	1	40.05	40.10	-1	4,969	-0.02%
2020/09/04	1	40.00	0	0.00	40.40	1	4,988	0.02%
2020/09/03	2	40.45	6	40.75	40.45	-4	4,938	-0.08%
2020/09/02	2	40.55	0	0.00	40.80	2	4,944	0.04%
2020/09/01	2	40.53	1	40.45	40.35	1	5,006	0.02%
2020/08/28	1	41.15	0	0.00	41.45	1	4,933	0.02%
2020/08/27	0	0.00	1	41.30	41.50	-1	4,963	-0.02%
2020/08/25	8	41.48	0	0.00	41.50	8	4,974	0.16%
2020/08/21	2	40.15	0	0.00	40.30	2	5,056	0.04%
2020/08/20	5	39.80	3	39.80	40.10	2	5,022	0.04%
2020/08/19	2	41.50	0	0.00	41.00	2	4,971	0.04%
2020/08/18	0	0.00	0	40.60	40.55	0	4,897	0.00%
2020/08/17	0	0.00	1	40.65	40.70	-1	4,913	-0.02%
2020/08/14	2	40.50	0	40.55	40.55	2	4,894	0.04%
2020/08/13	0	0.00	1	40.50	40.50	-1	4,885	-0.02%
2020/08/12	4	40.15	0	0.00	40.60	4	4,865	0.08%
2020/08/11	0	0.00	2	40.33	40.35	-2	4,835	-0.04%
2020/08/10	5	40.00	0	0.00	40.00	5	4,798	0.10%
2020/08/07	4	40.35	0	0.00	39.95	4	4,815	0.08%
2020/08/06	2	40.55	43	40.21	40.25	-41	4,828	-0.85%
2020/08/04	2	39.55	5	40.20	40.15	-3	4,783	-0.06%
2020/08/03	14	39.83	0	0.00	39.50	14	4,718	0.30%
2020/07/31	14	40.02	0	0.00	39.90	14	4,649	0.30%
2020/07/30	0.1	43.45	4.1	43.29	43.50	-4	4,432	-0.09%
2020/07/29	6.3	43.33	20	43.20	43.60	-13.7	4,338	-0.32%
2020/07/28	25.2	43.53	25	43.58	43.60	0.2	4,249	0.00%
2020/07/27	36	43.92	27	43.96	44.25	9	4,148	0.22%
2020/07/24	5	44.35	9	44.44	44.50	-4	4,044	-0.10%
2020/07/23	16	44.07	2	44.53	44.50	14	3,914	0.36%
2020/07/22	0	0.00	12.6	44.01	44.50	-12.6	3,816	-0.33%
2020/07/21	1	44.10	17	44.04	44.15	-16	3,705	-0.43%
2020/07/20	0	0.00	1	43.60	43.80	-1	3,620	-0.03%
2020/07/17	76	42.96	8.2	43.39	43.25	67.8	3,515	1.93%
2020/07/16	0	0.00	14	42.25	42.30	-14	3,368	-0.42%
2020/07/15	6	41.88	0	0.00	42.00	6	3,298	0.18%
2020/07/14	2	41.75	0	0.00	41.90	2	3,270	0.06%
2020/07/13	0	0.00	2	41.55	41.80	-2	3,244	-0.06%
2020/07/10	15	41.29	10	41.45	41.45	5	3,202	0.16%
2020/07/07	1	41.00	0	0.00	41.15	1	3,088	0.03%
2020/07/03	0	0.00	3	40.77	40.80	-3	3,017	-0.10%
2020/06/29	1	39.00	0	0.00	39.10	1	2,968	0.03%
2020/06/23	1	39.15	0	0.00	39.30	1	2,942	0.03%
2020/06/22	1	38.80	1	39.00	39.10	0	2,951	0.00%
2020/06/19	1	38.90	0	0.00	38.80	1	2,985	0.03%
2020/06/16	1	39.05	0	0.00	39.00	1	3,001	0.03%
2020/06/15	0	0.00	1	38.80	38.80	-1	3,126	-0.03%
2020/06/12	1	39.40	0	0.00	39.30	1	3,166	0.03%
2020/06/10	1	40.65	0	0.00	40.65	1	3,264	0.03%
2020/06/05	1	40.00	0	0.00	40.30	1	3,425	0.03%
2020/06/04	0	0.00	1.2	40.10	40.30	-1.2	3,454	-0.03%
2020/06/03	0	0.00	10.3	40.15	40.25	-10.3	3,489	-0.30%
2020/06/02	0	0.00	1	39.70	39.80	-1	3,487	-0.03%
2020/06/01	0.5	39.50	0	0.00	39.50	0.5	3,488	0.01%
2020/05/22	0	0.00	1	38.60	38.60	-1	3,543	-0.03%
2020/05/20	0	0.00	1	39.05	38.95	-1	3,564	-0.03%
2020/05/18	0	38.70	0	0.00	38.70	0	3,598	0.00%
2020/05/13	1	39.25	1	39.40	39.25	0	3,587	0.00%
2020/05/12	2	38.80	0	0.00	38.70	2	3,581	0.06%
2020/05/11	0	0.00	1	39.00	38.80	-1	3,601	-0.03%
2020/05/08	0	0.00	0.2	38.35	38.50	-0.2	3,581	0.00%
2020/05/06	0	0.00	2	37.90	38.00	-2	3,597	-0.06%
2020/05/05	1	38.05	0	0.00	38.10	1	3,603	0.03%
2020/05/04	7	38.00	0	0.00	38.00	7	3,603	0.19%
2020/04/29	0	0.00	6	38.40	38.65	-6	3,619	-0.17%
2020/04/28	6	38.10	1	38.05	38.10	5	3,648	0.14%
2020/04/22	1	37.00	0	0.00	37.25	1	3,778	0.03%
2020/04/17	1	37.80	0	0.00	37.75	1	3,729	0.03%
2020/04/16	0	0.00	1	37.40	37.10	-1	3,709	-0.03%
2020/04/14	0.5	37.25	0	0.00	37.25	0.5	3,748	0.01%
2020/04/09	1	36.35	0	0.00	36.35	1	3,795	0.03%
2020/04/07	1	36.50	4	36.25	36.05	-3	3,770	-0.08%
2020/04/06	4	35.55	2	36.20	36.20	2	3,737	0.05%
2020/03/30	0	0.00	1	34.45	34.90	-1	3,647	-0.03%
2020/03/26	0	0.00	2	34.90	35.80	-2	3,664	-0.05%
2020/03/25	1	34.70	1	34.75	34.65	0	3,681	0.00%
2020/03/23	2	32.00	0	0.00	31.65	2	3,641	0.06%
2020/03/20	3.1	32.63	0	0.00	33.25	3.1	3,645	0.09%
2020/03/19	5	33.17	0	0.00	31.45	5	3,558	0.14%
2020/03/17	4.2	35.20	2	36.00	35.10	2.2	3,354	0.06%
2020/03/13	1	36.00	1	35.90	37.60	0	3,164	0.00%
2020/03/12	0	0.00	3	37.70	37.40	-3	3,026	-0.10%
2020/03/10	0	0.00	9	38.15	38.30	-9	2,889	-0.31%
2020/03/06	0	0.00	4	39.00	39.05	-4	2,824	-0.14%
2020/03/04	0	0.00	1	38.45	38.60	-1	2,788	-0.04%
2020/03/03	0	0.00	1.1	38.55	38.50	-1.1	2,767	-0.04%
2020/03/02	0.2	38.30	0	0.00	38.30	0.2	2,726	0.01%
2020/02/27	0	0.00	5	38.91	38.80	-5	2,942	-0.17%
2020/02/25	0	0.00	1.2	38.69	38.90	-1.2	2,890	-0.04%
2020/02/24	0	0.00	1	38.95	39.00	-1	2,929	-0.03%
2020/02/14	0	0.00	1	39.00	39.00	-1	3,203	-0.03%
2020/02/04	0	0.00	1	38.15	38.20	-1	3,325	-0.03%
2020/02/03	3	37.90	0	0.00	37.85	3	3,350	0.09%
2020/01/14	2	38.75	0	0.00	38.80	2	3,388	0.06%
2020/01/13	2	38.40	0	0.00	38.55	2	3,448	0.06%
2020/01/10	2	37.95	0	0.00	38.15	2	3,472	0.06%
2020/01/08	2.2	38.00	0	0.00	38.00	2.2	3,499	0.06%
2020/01/07	3	38.80	0	0.00	38.45	3	3,521	0.09%
2020/01/06	0.2	38.75	0	0.00	38.85	0.2	3,571	0.00%
2020/01/02	0.1	38.90	3	39.00	38.95	-2.9	3,661	-0.08%
2019/12/25	0	0.00	2	39.20	39.10	-2	3,730	-0.05%
2019/12/24	0.1	38.95	0	0.00	38.95	0.1	3,756	0.00%
2019/12/23	0	0.00	5	39.00	39.45	-5	3,789	-0.13%
2019/12/17	0	0.00	1	38.85	38.80	-1	3,684	-0.03%
2019/12/16	10	38.70	0	0.00	38.60	10	3,654	0.27%
2019/12/13	2	38.75	2	38.73	38.60	0	3,649	0.00%
2019/12/02	1	37.85	0	0.00	37.85	1	3,601	0.03%
2019/11/25	0.1	38.20	0	0.00	38.20	0.1	3,358	0.00%
2019/11/21	0.2	38.15	0	0.00	38.15	0.2	3,330	0.01%
2019/11/19	0	0.00	1	38.30	38.30	-1	3,290	-0.03%
2019/11/15	0.1	38.25	0.7	38.25	38.25	-0.6	3,432	-0.02%
2019/11/14	0.2	38.45	8	38.45	38.50	-7.8	3,474	-0.22%
2019/11/13	62	39.48	52	39.22	39.00	10	3,496	0.29%
2019/11/11	2	38.30	0	0.00	38.30	2	3,323	0.06%
2019/11/08	2	38.10	0	0.00	38.05	2	3,291	0.06%
2019/11/04	0	0.00	11	38.25	38.45	-11	3,332	-0.33%
2019/11/01	1	38.25	0	0.00	38.40	1	3,325	0.03%
2019/10/28	20	37.90	0	0.00	38.10	20	3,250	0.62%
2019/10/25	0	0.00	1	37.75	38.20	-1	3,219	-0.03%
2019/10/24	20	37.85	0	0.00	37.90	20	3,173	0.63%
2019/10/23	1	37.85	0	0.00	37.95	1	3,118	0.03%
2019/10/22	3	37.30	0	0.00	37.25	3	3,087	0.10%
2019/10/21	1	37.10	0	0.00	37.25	1	3,045	0.03%
2019/10/18	5	37.21	1	37.05	37.05	4	2,983	0.13%
2019/10/17	2	37.60	0	0.00	37.65	2	2,921	0.07%
2019/10/16	1	37.35	0	0.00	37.35	1	2,896	0.03%
2019/10/14	1	36.80	3	36.93	37.00	-2	2,843	-0.07%
2019/10/08	1.2	37.28	1	37.30	37.50	0.2	2,706	0.01%
2019/10/07	1	37.85	3	37.55	37.90	-2	2,643	-0.08%
2019/10/01	0	0.00	0.4	38.60	38.60	-0.4	2,546	-0.02%
2019/09/26	5	38.35	0	0.00	38.35	5	2,538	0.20%
2019/09/25	1	38.65	5	38.80	38.65	-4	2,520	-0.16%
2019/09/24	0.2	39.05	5	39.00	39.05	-4.8	2,463	-0.19%
2019/09/23	0.1	39.20	5	39.25	39.20	-4.9	2,449	-0.20%
2019/09/19	0.1	39.40	0	0.00	39.50	0.1	2,472	0.00%
2019/09/18	0	0.00	2	39.85	39.85	-2	2,479	-0.08%
2019/09/17	0	0.00	1	39.60	40.00	-1	2,475	-0.04%
2019/09/11	0	0.00	8	39.60	39.60	-8	2,525	-0.32%
2019/09/09	1	39.20	0	0.00	39.60	1	2,533	0.04%
2019/09/05	1	39.20	2	39.00	39.35	-1	2,540	-0.04%
2019/09/02	0.3	39.30	0	0.00	39.20	0.3	2,573	0.01%
2019/08/30	2	39.45	2	39.38	39.75	0	2,584	0.00%
2019/08/28	0	0.00	2	38.60	38.70	-2	2,594	-0.08%
2019/08/27	0	0.00	9	38.19	38.55	-9	2,604	-0.35%
2019/08/26	1	38.05	0	0.00	37.90	1	2,587	0.04%
2019/08/22	1.2	38.28	2	38.25	38.40	-0.8	2,589	-0.03%
2019/08/21	1	38.50	0	0.00	38.20	1	2,698	0.04%
2019/08/20	2	37.85	1	38.30	38.30	1	2,684	0.04%
2019/08/19	4	40.18	129	40.22	40.20	-125	2,599	-4.81%	大賣/鉅額交易
2019/08/16	11	39.97	0	0.00	40.15	11	2,539	0.43%
2019/08/15	8	39.95	0	0.00	39.75	8	2,473	0.32%
2019/08/14	5	40.56	0	0.00	40.45	5	2,404	0.21%
2019/08/12	5	40.65	0	0.00	40.65	5	2,350	0.21%
2019/08/06	4	40.23	0	0.00	40.20	4	2,347	0.17%
2019/08/05	10	40.25	0	0.00	40.25	10	2,346	0.43%
2019/08/02	2	40.85	0	0.00	40.60	2	2,391	0.08%
2019/08/01	1	40.90	0	0.00	40.85	1	2,408	0.04%
2019/07/31	4.2	41.13	2	41.25	41.20	2.2	2,429	0.09%
2019/07/25	10	41.50	0	0.00	41.40	10	2,574	0.39%
2019/07/22	0	0.00	15	41.40	41.30	-15	2,563	-0.59%
2019/07/18	0	0.00	2	41.15	41.30	-2	2,567	-0.08%
2019/07/17	2.2	41.28	0.4	41.10	41.30	1.8	2,573	0.07%
2019/07/11	0	0.00	5	41.30	41.45	-5	2,544	-0.20%
2019/07/10	0	0.00	2	41.25	41.25	-2	2,547	-0.08%
2019/07/09	1	41.00	0	0.00	40.85	1	2,541	0.04%
2019/07/05	1	41.20	0	0.00	41.20	1	2,542	0.04%
2019/07/01	1	40.50	0	0.00	40.40	1	2,604	0.04%
2019/06/26	0	0.00	2	40.40	40.40	-2	2,588	-0.08%
2019/06/25	1	39.95	0	0.00	39.95	1	2,583	0.04%
2019/06/24	0	0.00	5.5	40.25	40.25	-5.5	2,584	-0.21%
2019/06/21	0	0.00	1.4	40.24	40.20	-1.4	2,584	-0.06%
2019/06/19	0	0.00	2	40.10	40.60	-2	2,543	-0.08%
2019/06/14	2	39.75	0	0.00	39.70	2	2,515	0.08%
2019/06/06	0	0.00	1	39.05	39.05	-1	2,541	-0.04%
2019/06/05	0	0.00	1	38.90	38.95	-1	2,549	-0.04%
2019/06/04	1	38.85	0	0.00	38.80	1	2,559	0.04%
2019/05/29	0	0.00	1	38.85	38.70	-1	2,673	-0.04%
2019/05/28	0	0.00	1	38.85	38.75	-1	2,725	-0.04%
2019/05/23	7	38.51	0	0.00	38.50	7	2,633	0.27%
2019/05/20	1	38.95	0	0.00	39.15	1	2,629	0.04%
2019/05/16	1	38.95	0	0.00	38.80	1	2,620	0.04%
2019/05/15	0	0.00	0.5	39.20	39.05	-0.5	2,619	-0.02%
2019/05/14	1	39.05	0	0.00	39.30	1	2,622	0.04%
2019/05/10	0	0.00	4	39.45	39.90	-4	2,599	-0.15%
2019/05/08	5.2	40.11	1	40.10	40.30	4.2	2,476	0.17%
2019/05/06	1	40.70	0	0.00	40.70	1	2,413	0.04%
2019/05/03	5	41.50	0	0.00	41.55	5	2,358	0.21%
2019/05/02	15	41.05	15	41.33	41.35	0	2,357	0.00%
2019/04/26	0.1	40.25	1	40.30	40.45	-0.9	2,297	-0.04%
2019/04/25	0.2	40.30	0	0.00	40.30	0.2	2,305	0.01%
2019/04/22	1	40.05	0	0.00	40.05	1	2,323	0.04%
2019/04/16	0	0.00	0.3	40.15	40.30	-0.3	2,392	-0.01%
2019/04/11	20	40.16	0	0.00	40.05	20	2,472	0.81%
2019/04/09	20.5	40.30	1	40.30	40.70	19.5	2,454	0.79%
2019/04/08	1	40.10	0	0.00	40.60	1	2,441	0.04%
2019/04/03	42.2	40.36	0	0.00	40.60	42.2	2,408	1.75%
2019/04/01	2	40.48	0	0.00	40.70	2	2,412	0.08%
2019/03/22	31	39.85	0	0.00	39.90	31	2,509	1.24%
2019/03/19	2	39.88	0	0.00	39.95	2	2,504	0.08%
2019/03/13	2	39.00	0	0.00	39.00	2	2,499	0.08%
2019/03/11	1	38.65	12.2	39.00	38.95	-11.2	2,564	-0.44%
2019/03/04	0.1	39.20	0	0.00	39.20	0.1	2,580	0.00%
2019/02/15	0	0.00	0.1	38.80	38.80	-0.1	2,504	0.00%
2019/01/28	0	0.00	2	38.90	39.00	-2	2,603	-0.08%
2019/01/24	0.1	38.40	0	0.00	38.45	0.1	2,643	0.00%
2019/01/22	0	0.00	5	38.10	38.10	-5	2,678	-0.19%
2019/01/21	2	38.20	2	38.10	38.15	0	2,711	0.00%
2019/01/10	3	37.85	0	0.00	38.00	3	2,843	0.11%
2019/01/04	3	37.05	0	0.00	36.95	3	2,940	0.10%
2018/12/20	2.1	36.01	1	36.05	36.15	1.1	3,599	0.03%
2018/12/13	1	36.65	0	0.00	36.60	1	3,668	0.03%
2018/12/04	0	0.00	2	37.30	37.30	-2	3,912	-0.05%
2018/11/29	1	37.70	0	0.00	37.65	1	3,806	0.03%
2018/11/28	0	0.00	8	37.15	37.70	-8	3,818	-0.21%
2018/11/26	0.2	37.00	0	0.00	37.00	0.2	3,849	0.01%
2018/11/13	0	0.00	1	35.50	35.80	-1	4,110	-0.02%
2018/11/09	7.2	35.96	0	0.00	35.80	7.2	4,190	0.17%
2018/10/31	0	0.00	0.1	36.75	36.75	-0.1	4,292	0.00%
2018/10/23	0	0.00	10	36.75	36.70	-10	4,525	-0.22%
2018/10/22	3	36.65	111	36.59	36.60	-108	4,563	-2.37%	大賣/鉅額交易
2018/10/19	0	0.00	1	37.10	37.05	-1	4,559	-0.02%
2018/10/17	0	0.00	2	37.40	37.35	-2	4,588	-0.04%
2018/10/15	5	37.45	0	0.00	37.25	5	4,693	0.11%
2018/10/12	1	36.75	1	37.45	37.25	0	4,718	0.00%
2018/10/11	12	37.29	1	37.75	37.75	11	4,671	0.24%
2018/10/09	0	0.00	0.2	38.80	38.50	-0.2	4,444	0.00%
2018/10/04	1	38.90	0	0.00	38.85	1	4,357	0.02%
2018/10/03	2	39.15	0	0.00	39.10	2	4,315	0.05%
2018/10/01	0	0.00	20	41.19	40.95	-20	4,278	-0.47%
2018/09/14	1	37.80	0	0.00	37.75	1	4,509	0.02%
2018/09/10	0	0.00	0.5	37.45	37.30	-0.5	4,705	-0.01%
2018/09/07	1	37.85	0	0.00	37.65	1	4,725	0.02%
2018/09/06	0	0.00	1.3	38.42	38.25	-1.3	4,714	-0.03%
2018/09/05	0	0.00	1.6	38.55	38.55	-1.6	4,684	-0.03%
2018/08/31	0.2	38.90	10	38.65	38.90	-9.8	4,706	-0.21%
2018/08/29	0.2	39.30	0	0.00	39.30	0.2	4,727	0.00%
2018/08/27	29	38.40	0	0.00	38.70	29	4,866	0.60%
2018/08/24	32	38.39	0	0.00	38.50	32	4,882	0.66%
2018/08/22	1	38.00	0	0.00	38.15	1	5,002	0.02%
2018/08/21	1	38.50	0	0.00	38.65	1	4,977	0.02%
2018/08/16	2	38.95	0	0.00	39.15	2	4,929	0.04%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/13	0	0.00	2	40.45	40.50	-2	4,957	-0.04%
2018/08/10	0	0.00	0.1	40.55	40.50	-0.1	4,972	0.00%
2018/08/08	1	40.75	0	0.00	40.90	1	5,104	0.02%
2018/08/06	1	40.70	0	0.00	40.40	1	5,187	0.02%
2018/08/03	2	40.88	0	0.00	40.85	2	5,178	0.04%
2018/08/02	1	41.35	1	41.90	41.30	0	5,210	0.00%
2018/08/01	1	42.00	0	0.00	41.75	1	5,246	0.02%
2018/07/31	30	41.55	1	42.45	42.45	29	5,295	0.55%
2018/07/30	0.2	41.25	0	0.00	41.25	0.2	5,270	0.00%
2018/07/27	1	41.40	0	0.00	41.50	1	5,392	0.02%
2018/07/26	0	0.00	10	40.90	41.50	-10	5,410	-0.18%
2018/07/25	50.2	41.10	0	0.00	41.10	50.2	5,388	0.93%
2018/07/24	6.2	43.70	50	43.65	43.65	-43.8	5,344	-0.82%
2018/07/23	0	0.00	11	44.00	43.95	-11	5,270	-0.21%
2018/07/20	15	44.05	26	44.08	44.25	-11	5,257	-0.21%
2018/07/19	10	44.45	0	0.00	44.25	10	5,297	0.19%
2018/07/18	6	44.25	0	0.00	44.25	6	5,267	0.11%
2018/07/16	0	0.00	3	44.00	43.95	-3	5,170	-0.06%
2018/07/13	0	0.00	4	43.95	44.00	-4	5,227	-0.08%
2018/07/10	3	43.15	0	0.00	43.20	3	5,068	0.06%
2018/07/06	5	42.50	0	0.00	42.85	5	5,047	0.10%
2018/06/28	10	43.13	0	0.00	43.20	10	4,945	0.20%
2018/06/26	3	43.70	10	43.51	43.90	-7	4,874	-0.14%
2018/06/25	7	43.37	19	43.38	42.95	-12	4,740	-0.25%
2018/06/22	0	0.00	6	43.73	43.85	-6	4,705	-0.13%
2018/06/20	3	43.00	1	43.25	43.55	2	4,627	0.04%
2018/06/19	2	43.00	1	43.75	43.90	1	4,550	0.02%
2018/06/14	5	43.40	2.2	43.93	43.40	2.8	4,362	0.06%
2018/06/12	8	43.70	0.9	43.70	43.80	7.1	4,366	0.16%
2018/06/07	1	44.20	0	0.00	44.45	1	4,332	0.02%
2018/06/04	0	0.00	0.1	43.60	43.85	-0.1	4,222	0.00%
2018/06/01	0	0.00	1	42.90	43.00	-1	4,115	-0.02%
2018/05/31	0	0.00	10	43.15	43.50	-10	4,080	-0.25%
2018/05/30	0	0.00	6	42.90	42.80	-6	3,947	-0.15%
2018/05/25	0	0.00	2.2	42.90	43.00	-2.2	4,068	-0.05%
2018/05/24	10	42.75	3	42.75	42.80	7	4,077	0.17%
2018/05/23	20	42.55	5	42.45	42.60	15	4,129	0.36%
2018/05/22	0	0.00	10	42.75	42.80	-10	4,110	-0.24%
2018/05/21	0	0.00	1	42.75	42.80	-1	4,195	-0.02%
2018/05/16	0	0.00	10	42.36	42.50	-10	4,500	-0.22%
2018/05/15	0	0.00	6	42.00	42.00	-6	4,478	-0.13%
2018/05/14	1	41.85	2	41.60	41.75	-1	4,591	-0.02%
2018/05/04	5	40.90	1	40.15	40.75	4	4,581	0.09%
2018/04/30	0	0.00	5	39.95	40.05	-5	4,422	-0.11%
2018/04/27	0	0.00	6	39.23	39.70	-6	4,424	-0.14%
2018/04/25	2	38.58	7	38.71	38.80	-5	4,458	-0.11%
2018/04/23	0	0.00	3	39.70	39.80	-3	4,396	-0.07%
2018/04/18	0	0.00	8	39.50	39.50	-8	4,335	-0.18%
2018/04/17	0	0.00	4	39.40	39.40	-4	4,356	-0.09%
2018/04/16	4	39.33	5	39.30	39.40	-1	4,339	-0.02%
2018/04/13	11	39.36	0	0.00	39.40	11	4,367	0.25%
2018/04/12	0	0.00	0	39.20	39.35	0	4,377	0.00%
2018/04/09	2	38.30	0	0.00	38.40	2	4,315	0.05%
2018/04/03	2	38.05	0	0.00	38.05	2	4,242	0.05%
2018/04/02	7	38.34	0	0.00	38.25	7	4,260	0.16%
2018/03/31	1	38.20	0	0.00	38.30	1	4,283	0.02%
2018/03/30	2	38.35	5	38.35	38.30	-3	4,294	-0.07%
2018/03/26	1	37.60	0	0.00	37.60	1	4,186	0.02%
2018/03/20	4	37.66	0	0.00	37.75	4	4,320	0.09%
2018/03/19	1.2	37.91	0	0.00	37.95	1.2	4,348	0.03%
2018/03/15	0	0.00	0.1	37.65	37.60	-0.1	4,275	0.00%
2018/03/13	2	37.60	1	37.80	37.75	1	4,280	0.02%
2018/03/12	2	37.48	0	0.00	37.50	2	4,297	0.05%
2018/03/09	2	37.55	0	0.00	37.55	2	4,314	0.05%
2018/03/07	3	36.90	1	36.90	36.95	2	4,383	0.05%
2018/03/05	1	36.90	0	0.00	36.80	1	4,529	0.02%
2018/03/02	0	0.00	67	37.16	37.20	-67	4,519	-1.48%
2018/03/01	1	37.20	0	0.00	37.10	1	4,486	0.02%
2018/02/27	0	0.00	2	37.55	37.50	-2	4,453	-0.04%
2018/02/26	3	37.30	0	0.00	37.30	3	4,403	0.07%
2018/02/23	10	36.99	0	0.00	37.05	10	4,381	0.23%
2018/02/22	0	0.00	5	36.60	36.65	-5	4,358	-0.11%
2018/02/21	2	36.30	7.1	36.59	36.70	-5.1	4,342	-0.12%
2018/02/12	22	35.84	0	0.00	35.80	22	4,233	0.52%
2018/02/09	9.1	35.50	2	35.83	36.15	7.1	4,138	0.17%
2018/02/08	5	36.50	0	0.00	36.50	5	3,947	0.13%
2018/02/07	2	37.05	0	0.00	37.00	2	3,802	0.05%
2018/02/06	1	36.90	0	0.00	36.70	1	3,695	0.03%
2018/02/05	11	37.71	0	0.00	37.90	11	3,472	0.32%
2018/02/02	59	38.61	0	0.00	38.50	59	3,341	1.77%
2018/02/01	5	39.50	0	0.00	39.45	5	3,276	0.15%
2018/01/24	0	0.00	2	39.45	39.70	-2	3,206	-0.06%
2018/01/22	0.1	39.80	1	39.90	39.85	-0.9	3,171	-0.03%
2018/01/18	0	0.00	1	40.40	40.35	-1	3,094	-0.03%
2018/01/17	0	0.00	8	40.04	40.35	-8	3,099	-0.26%
2018/01/16	2	40.05	0	0.00	40.05	2	3,072	0.07%
2018/01/15	0	0.00	4.2	39.90	40.05	-4.2	3,056	-0.14%
2018/01/10	0	0.00	1	40.00	40.05	-1	3,102	-0.03%
2018/01/09	0	0.00	1	40.25	40.05	-1	3,113	-0.03%
2018/01/05	10	39.95	0	0.00	39.95	10	3,167	0.32%