大聯大 (3702)-群益金鼎-新莊券商分點個股進出

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
76.3
漲跌
▼1.1
漲幅
-1.42%
成交量
3,232張
產業
上市電子通路類股
901人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/06	0	0.00	1	76.70	76.30	-1	6,601	-0.02%
2024/09/05	1	77.10	5	77.40	77.40	-4	6,584	-0.06%
2024/09/04	1	77.60	0	0.00	77.20	1	6,572	0.02%
2024/08/29	0	0.00	5	81.48	80.50	-5	6,455	-0.08%
2024/08/27	3	79.80	0	0.00	80.10	3	6,878	0.04%
2024/08/26	2	81.90	0	0.00	80.40	2	6,932	0.03%
2024/08/22	5	80.94	1	81.20	80.70	4	7,073	0.06%
2024/08/21	2	81.45	1	81.50	81.50	1	7,149	0.01%
2024/08/20	3	82.70	0	0.00	82.40	3	7,170	0.04%
2024/08/15	1	84.80	0	0.00	83.80	1	7,616	0.01%
2024/08/09	0	0.00	3	84.40	83.60	-3	8,021	-0.04%
2024/08/07	4	83.35	0	0.00	83.70	4	7,943	0.05%
2024/08/01	0	0.00	1	87.30	86.00	-1	7,837	-0.01%
2024/07/31	1	85.20	0	0.00	85.90	1	7,876	0.01%
2024/07/29	0.1	86.60	0	0.00	86.00	0.1	7,883	0.00%
2024/07/26	2	86.45	2	88.75	87.70	0	7,880	0.00%
2024/07/18	0	0.00	2	92.10	94.60	-2	7,628	-0.03%
2024/07/16	2	97.45	2	101.00	98.10	0	7,577	0.00%
2024/07/15	1	98.20	2.3	97.41	101.00	-1.3	7,587	-0.02%
2024/07/12	0	0.00	1	94.00	94.80	-1	7,453	-0.01%
2024/07/10	0	0.00	0	92.90	93.00	0	7,515	0.00%
2024/07/04	0	0.00	4.1	92.06	93.70	-4.1	7,602	-0.05%
2024/07/03	0	0.00	8	88.31	90.30	-8	7,446	-0.11%
2024/07/02	9	84.78	0	0.00	83.50	9	7,282	0.12%
2024/06/28	2	89.80	1	90.40	89.80	1	6,815	0.01%
2024/06/27	0.1	87.10	0	0.00	89.70	0.1	6,826	0.00%
2024/06/26	0	89.50	35	88.64	88.10	-35	7,030	-0.50%
2024/06/19	0	0.00	4	89.20	89.00	-4	7,624	-0.05%
2024/06/18	1	87.50	75	87.53	88.40	-74	7,755	-0.95%
2024/06/14	1	85.70	2	86.15	86.20	-1	8,252	-0.01%
2024/06/05	0	0.00	30	86.90	86.20	-30	9,972	-0.30%
2024/06/04	3	85.70	0	0.00	86.00	3	10,371	0.03%
2024/05/31	35	85.66	0	0.00	86.20	35	10,861	0.32%
2024/05/29	0	87.50	0	0.00	86.00	0	10,642	0.00%
2024/05/28	0	0.00	33	89.55	88.80	-33	10,607	-0.31%
2024/05/27	0	0.00	2	88.05	88.20	-2	10,698	-0.02%
2024/05/24	4	87.60	0	0.00	87.20	4	10,655	0.04%
2024/05/23	3	87.60	0	0.00	88.00	3	10,652	0.03%
2024/05/22	68.3	88.11	2	88.95	87.50	66.3	10,586	0.63%
2024/05/21	5.3	89.10	0	0.00	88.40	5.3	10,472	0.05%
2024/05/20	0	0.00	67.2	91.15	94.00	-67.2	10,286	-0.65%
2024/05/17	1	87.50	0	0.00	87.60	1	10,140	0.01%
2024/05/15	0	0.00	2	88.10	87.50	-2	10,017	-0.02%
2024/05/14	1	89.50	0	0.00	89.00	1	10,011	0.01%
2024/05/13	1	90.80	1	91.60	91.10	0	10,002	0.00%
2024/05/09	1	90.70	0	0.00	89.60	1	9,949	0.01%
2024/05/08	1	91.20	1	92.40	92.60	0	9,944	0.00%
2024/05/07	1	91.90	4.1	92.79	93.00	-3.1	9,960	-0.03%
2024/05/06	0	0.00	8	91.43	91.80	-8	9,905	-0.08%
2024/05/03	0.1	91.40	1	91.80	91.80	-1	9,914	-0.01%
2024/04/26	3	84.70	0	0.00	85.10	3	9,937	0.03%
2024/04/24	1.1	86.36	0	0.00	86.40	1.1	9,984	0.01%
2024/04/22	0	89.40	1	87.60	86.70	-1	10,214	-0.01%
2024/04/19	1	86.80	2	88.50	88.70	-1	10,163	-0.01%
2024/04/18	1	90.10	0	0.00	89.30	1	9,968	0.01%
2024/04/17	0	92.20	1	91.50	92.40	-1	9,978	-0.01%
2024/04/16	2	89.30	2	90.20	89.60	0	9,949	0.00%
2024/04/15	2	91.40	2	92.45	91.10	0	9,846	0.00%
2024/04/12	1	89.80	1.3	91.74	91.60	-0.3	9,806	0.00%
2024/04/11	4	90.63	3	90.73	91.00	1	9,853	0.01%
2024/04/10	0	0.00	1	90.70	89.90	-1	9,862	-0.01%
2024/04/08	2	89.95	0	0.00	89.90	2	9,939	0.02%
2024/04/03	1	92.00	1	93.00	91.70	0	9,835	0.00%
2024/04/01	3	92.37	6	93.13	92.50	-3	9,840	-0.03%
2024/03/29	0	0.00	4	94.65	95.90	-4	9,768	-0.04%
2024/03/28	2	96.65	1	96.29	96.00	1	9,508	0.01%
2024/03/27	1	95.99	1	93.51	95.60	0	9,446	0.00%
2024/03/26	4	89.72	2	90.45	89.90	2	9,369	0.02%
2024/03/25	0	90.70	1	90.90	89.50	-1	9,474	-0.01%
2024/03/22	0	90.00	0	0.00	89.20	0	9,602	0.00%
2024/03/21	0	89.90	0	0.00	90.90	0	9,726	0.00%
2024/03/20	2	91.05	5	93.22	90.00	-3	9,777	-0.03%
2024/03/19	4	92.60	5	93.52	91.00	-1	9,744	-0.01%
2024/03/18	4.1	92.19	3	92.70	92.50	1.1	9,521	0.01%
2024/03/15	5	86.50	4	86.95	92.10	1	9,342	0.01%
2024/03/14	8.3	88.80	0	0.00	85.70	8.3	8,740	0.09%
2024/03/13	8.1	95.93	1	95.20	95.20	7.1	8,494	0.08%
2024/03/12	2.4	94.39	2	95.10	95.90	0.4	8,396	0.00%
2024/03/11	65	93.50	0	0.00	93.50	65	8,348	0.78%
2024/03/08	8	98.26	9	98.72	97.30	-1	8,303	-0.01%
2024/03/07	1	95.40	4	96.15	96.20	-3	7,988	-0.04%
2024/03/06	2	93.70	0.5	92.00	92.80	1.5	7,767	0.02%
2024/03/05	0	0.00	0	84.00	87.60	0	7,797	0.00%
2024/03/04	3	86.97	1	88.20	86.70	2	7,743	0.03%
2024/03/01	1.5	90.43	0	0.00	88.70	1.5	7,836	0.02%
2024/02/29	0	91.20	1	92.50	92.80	-1	7,841	-0.01%
2024/02/27	0	0.00	0	92.80	91.70	0	7,786	0.00%
2024/02/26	30	91.60	0	0.00	91.60	30	7,807	0.38%
2024/02/23	0	0.00	3	93.90	94.40	-3	7,794	-0.04%
2024/02/22	40	91.50	0.2	91.32	91.50	39.8	7,833	0.51%
2024/02/21	0	0.00	0	91.30	90.30	0	7,922	0.00%
2024/02/20	0	0.00	7.7	91.91	94.00	-7.7	8,111	-0.09%
2024/02/19	0	88.30	0	0.00	89.00	0	8,077	0.00%
2024/02/16	0	0.00	1	88.80	89.40	-1	8,149	-0.01%
2024/02/15	1.1	89.64	1	87.70	86.60	0.1	8,167	0.00%
2024/02/05	5	87.30	0.9	87.50	87.60	4.1	8,243	0.05%
2024/02/02	0	88.40	0	0.00	88.50	0	8,277	0.00%
2024/02/01	1	89.50	1	89.20	88.70	0	8,317	0.00%
2024/01/31	0	86.70	0	0.00	87.20	0	8,333	0.00%
2024/01/30	0	89.05	0	0.00	87.70	0	8,340	0.00%
2024/01/29	0	0.00	0	89.70	89.80	0	8,375	0.00%
2024/01/26	1	88.00	0	0.00	89.00	1	8,547	0.01%
2024/01/25	0	0.00	0	89.70	89.00	0	8,640	0.00%
2024/01/24	0	0.00	2	90.95	89.90	-2	8,852	-0.02%
2024/01/23	0	0.00	0	90.00	89.80	0	8,939	0.00%
2024/01/22	1	89.30	1	89.30	89.60	0	8,933	0.00%
2024/01/19	0	0.00	2	86.40	86.70	-2	8,907	-0.02%
2024/01/18	1	86.60	2	87.30	86.80	-1	8,900	-0.01%
2024/01/17	1	86.60	3	86.16	86.50	-2	8,815	-0.02%
2024/01/16	0	0.00	1	84.00	84.30	-1	8,651	-0.01%
2024/01/15	0	0.00	1	82.70	82.40	-1	8,581	-0.01%
2024/01/12	0	81.10	1.3	81.23	81.10	-1.3	8,582	-0.02%
2024/01/11	0	81.40	0	0.00	81.70	0	8,635	0.00%
2024/01/10	0	0.00	2	81.90	82.00	-2	8,669	-0.02%
2024/01/09	2	81.45	0	0.00	81.80	2	8,690	0.02%
2024/01/08	0	80.70	0	0.00	80.90	0	8,733	0.00%
2024/01/05	2	79.90	0	0.00	81.40	2	8,737	0.02%
2024/01/04	0	81.40	0	0.00	81.60	0	8,655	0.00%
2024/01/03	0	0.00	0.2	80.40	80.50	-0.2	8,673	0.00%
2023/12/29	0	81.50	0	0.00	81.60	0	8,620	0.00%
2023/12/28	1	83.70	0	0.00	81.40	1	8,657	0.01%
2023/12/27	0	0.00	3.5	84.83	85.00	-3.5	8,703	-0.04%
2023/12/26	0	0.00	0	83.30	84.10	0	8,671	0.00%
2023/12/25	1	82.50	0	0.00	82.50	1	8,668	0.01%
2023/12/22	0	0.00	0	83.30	83.40	0	8,653	0.00%
2023/12/20	0	0.00	0.2	80.65	80.60	-0.2	8,331	0.00%
2023/12/19	1	80.40	0.5	80.70	81.20	0.5	8,153	0.01%
2023/12/18	2	80.40	1	81.90	81.30	1	7,981	0.01%
2023/12/15	2	80.50	0	0.00	80.20	2	7,837	0.03%
2023/12/14	0.5	84.37	0	0.00	82.90	0.5	7,677	0.01%
2023/12/12	0	0.00	1	83.50	83.30	-1	7,609	-0.01%
2023/12/11	0	0.00	0	80.60	80.70	0	7,522	0.00%
2023/12/08	0	78.40	0	0.00	79.20	0	7,481	0.00%
2023/12/07	0	0.00	1	78.60	78.90	-1	7,484	-0.01%
2023/12/06	0	0.00	3.1	77.18	78.00	-3.1	7,417	-0.04%
2023/12/05	0	0.00	1	76.40	77.00	-1	7,372	-0.01%
2023/12/01	2	74.80	0.3	74.20	73.30	1.7	7,248	0.02%
2023/11/30	0	0.00	0	75.70	77.60	0	7,090	0.00%
2023/11/29	0	75.20	0	74.90	76.50	0	6,829	0.00%
2023/11/28	0	0.00	0	74.65	75.10	0	6,737	0.00%
2023/11/27	0	0.00	1	73.30	74.00	-1	6,676	-0.01%
2023/11/24	1	71.40	2	72.15	73.50	-1	6,619	-0.02%
2023/11/23	1	71.80	0	0.00	71.90	1	6,556	0.02%
2023/11/22	0.3	72.20	0	0.00	72.50	0.3	6,518	0.00%
2023/11/21	2	73.12	0	73.10	71.70	2	6,541	0.03%
2023/11/20	1	70.30	1	70.70	71.40	0	6,492	0.00%
2023/11/17	0	71.10	1	73.71	71.20	-1	6,498	-0.02%
2023/11/15	1	69.40	0	0.00	69.50	1	6,226	0.02%
2023/11/14	0	71.05	0	0.00	70.70	0	6,161	0.00%
2023/11/13	0	71.30	0.8	71.50	71.10	-0.8	6,145	-0.01%
2023/11/10	0	72.10	0	0.00	72.20	0	6,076	0.00%
2023/11/08	0	74.70	3	74.30	74.60	-3	6,145	-0.05%
2023/11/07	0	73.53	1	74.20	74.20	-1	6,108	-0.02%
2023/11/06	1	72.61	0	0.00	72.90	1	6,111	0.02%
2023/11/03	1	72.00	5	71.56	70.90	-4	6,058	-0.07%
2023/11/02	3	72.60	3	72.77	72.80	0	5,917	0.00%
2023/11/01	4	74.30	1	74.30	74.10	3	5,786	0.05%
2023/10/31	0	71.20	15	70.91	71.60	-15	5,603	-0.27%
2023/10/30	0	68.80	0	0.00	68.90	0	5,484	0.00%
2023/10/27	0	68.80	2	68.80	68.80	-2	5,462	-0.04%
2023/10/25	0	67.90	0	0.00	68.20	0	5,516	0.00%
2023/10/24	0	67.40	1	66.80	67.70	-1	5,581	-0.02%
2023/10/20	0	68.00	0	0.00	67.80	0	5,922	0.00%
2023/10/19	0	67.40	1	66.90	67.50	-1	6,073	-0.02%
2023/10/18	0	67.00	1	67.30	67.00	-1	6,176	-0.02%
2023/10/17	1	67.01	5	66.88	67.00	-4	6,165	-0.06%
2023/10/16	1	68.20	0	0.00	68.10	1	6,249	0.02%
2023/10/13	1	66.21	2	66.45	66.50	-1	6,297	-0.02%
2023/10/12	0.2	65.20	1	65.30	65.50	-0.8	6,268	-0.01%
2023/10/11	1.1	64.61	1	64.90	64.80	0.1	6,265	0.00%
2023/10/06	0	63.10	0	0.00	63.00	0	6,240	0.00%
2023/10/04	0	0.00	1	61.30	61.30	-1	6,212	-0.02%
2023/10/03	0.3	61.50	1	61.60	61.60	-0.7	6,165	-0.01%
2023/10/02	1	60.30	0	0.00	60.00	1	6,109	0.02%
2023/09/25	0	0.00	1	59.40	60.00	-1	6,155	-0.02%
2023/09/19	0	0.00	0.1	59.30	59.40	-0.1	5,985	0.00%
2023/09/15	0.1	59.20	1	59.50	59.50	-0.9	5,888	-0.02%
2023/09/13	0	0.00	1	57.30	57.40	-1	5,760	-0.02%
2023/09/12	0	0.00	2	57.10	56.90	-2	5,792	-0.03%
2023/09/11	0	0.00	1	57.00	56.50	-1	5,783	-0.02%
2023/09/08	3	56.80	2	56.60	56.60	1	5,779	0.02%
2023/09/07	0	0.00	0.2	56.70	56.70	-0.2	5,796	0.00%
2023/09/06	0	0.00	1.2	55.87	56.40	-1.2	5,762	-0.02%
2023/09/04	0	0.00	0.1	54.60	54.80	-0.1	5,702	0.00%
2023/08/29	0.1	53.10	0	0.00	53.80	0.1	5,618	0.00%
2023/08/25	0	0.00	0.1	54.40	54.70	-0.1	5,735	0.00%
2023/08/23	0	0.00	1	54.50	55.50	-1	5,647	-0.02%
2023/08/18	0	0.00	0.1	53.20	53.70	-0.1	5,628	0.00%
2023/08/14	0	0.00	1	51.10	52.00	-1	5,640	-0.02%
2023/08/11	0	0.00	0.1	51.40	51.50	-0.1	5,592	0.00%
2023/08/10	0	0.00	2	51.50	51.50	-2	5,571	-0.04%
2023/08/09	1	50.60	0.1	50.90	51.20	0.9	5,527	0.02%
2023/08/08	0	0.00	3	50.60	51.00	-3	5,505	-0.05%
2023/08/07	0	0.00	4.1	50.52	51.00	-4.1	5,473	-0.07%
2023/08/04	0	0.00	0	50.40	49.95	0	5,440	0.00%
2023/08/02	1	49.65	0	0.00	49.95	1	5,402	0.02%
2023/08/01	0	0.00	2.7	50.37	50.40	-2.7	5,379	-0.05%
2023/07/28	1	49.85	3.3	50.42	50.30	-2.3	5,366	-0.04%
2023/07/27	6.1	49.35	1	49.80	49.80	5.1	5,239	0.10%
2023/07/26	6.1	49.44	0	0.00	49.15	6.1	5,170	0.12%
2023/07/25	6	50.33	0	0.00	50.10	6	5,066	0.12%
2023/07/24	0.2	56.50	0	0.00	56.80	0.2	4,749	0.00%
2023/07/21	0.2	57.20	18.7	56.80	57.10	-18.5	4,552	-0.41%
2023/07/20	1	57.40	1	58.30	57.70	0	4,403	0.00%
2023/07/19	0.1	57.20	4	57.40	57.80	-3.9	4,274	-0.09%
2023/07/18	3.1	57.91	0	0.00	59.00	3.1	4,157	0.07%
2023/07/17	3	58.30	0	0.00	58.50	3	4,024	0.07%
2023/07/14	0	0.00	30	58.00	58.30	-30	3,995	-0.75%
2023/07/13	0	0.00	3	58.50	57.40	-3	3,958	-0.08%
2023/07/11	3	56.80	0	0.00	57.30	3	3,877	0.08%
2023/07/04	1	55.90	2.2	55.91	56.20	-1.2	3,809	-0.03%
2023/06/30	0	54.40	0	0.00	54.70	0	3,691	0.00%
2023/06/20	0.1	54.20	1	54.30	54.50	-0.9	3,755	-0.02%
2023/06/19	0	0.00	1	54.70	54.20	-1	3,707	-0.03%
2023/06/15	0.1	54.30	0	0.00	54.40	0.1	3,596	0.00%
2023/06/14	0.1	54.50	0	0.00	54.40	0.1	3,611	0.00%
2023/06/13	0	0.00	0.3	54.30	54.40	-0.3	3,636	-0.01%
2023/06/07	0	0.00	2	52.80	53.20	-2	3,759	-0.05%
2023/06/02	2	53.40	0	0.00	53.40	2	3,842	0.05%
2023/06/01	0.1	52.90	2	53.10	53.30	-1.9	3,831	-0.05%
2023/05/31	0	0.00	1	52.60	53.20	-1	3,822	-0.03%
2023/05/29	0	0.00	4	52.40	53.00	-4	3,719	-0.11%
2023/05/24	1	51.80	1	51.50	51.80	0	3,601	0.00%
2023/05/15	0.1	49.65	0	0.00	49.80	0.1	3,314	0.00%
2023/05/02	0	0.00	10	50.10	50.30	-10	3,431	-0.29%
2023/04/27	10	50.20	0.2	50.30	50.40	9.8	3,428	0.29%
2023/04/25	0	0.00	7	49.89	49.80	-7	3,402	-0.21%
2023/04/21	0	0.00	3	49.80	49.65	-3	3,412	-0.09%
2023/04/20	0	0.00	1	50.20	49.95	-1	3,387	-0.03%
2023/04/19	0.2	50.10	0	0.00	50.00	0.2	3,407	0.01%
2023/04/14	0	0.00	1	50.20	50.10	-1	3,361	-0.03%
2023/04/13	0	0.00	1	50.10	50.00	-1	3,347	-0.03%
2023/03/31	0	50.20	0	0.00	50.20	0	3,294	0.00%
2023/03/30	0	0.00	0.1	50.10	50.00	-0.1	3,469	0.00%
2023/03/29	2	49.70	0	0.00	49.80	2	3,642	0.06%
2023/03/22	0.1	48.95	0	0.00	48.80	0.1	4,337	0.00%
2023/03/17	0.2	48.30	0	0.00	48.10	0.2	4,426	0.00%
2023/03/16	2.1	48.82	0	0.00	47.95	2.1	4,382	0.05%
2023/03/15	0	0.00	0.2	49.10	48.75	-0.2	4,336	0.00%
2023/03/14	0.2	48.40	0	0.00	48.30	0.2	4,333	0.00%
2023/03/13	1	48.90	0	0.00	49.00	1	4,270	0.02%
2023/03/08	0	0.00	10	50.50	50.60	-10	4,205	-0.24%
2023/03/07	1	50.50	0	0.00	50.60	1	4,211	0.02%
2023/03/03	0	0.00	20	49.75	49.70	-20	4,233	-0.47%
2023/03/02	0	0.00	1	49.10	49.60	-1	4,266	-0.02%
2023/03/01	1	48.75	0	0.00	48.75	1	4,263	0.02%
2023/02/24	0	0.00	1	49.55	49.30	-1	4,207	-0.02%
2023/02/22	0	0.00	0.1	49.50	49.20	-0.1	4,239	0.00%
2023/02/17	0.1	49.10	0	0.00	49.30	0.1	4,318	0.00%
2023/02/07	1	49.50	0	0.00	49.80	1	4,378	0.02%
2023/02/06	0	0.00	2	49.45	49.45	-2	4,363	-0.05%
2023/02/03	0	0.00	1	49.35	49.30	-1	4,317	-0.02%
2023/01/30	1	47.95	0	0.00	48.25	1	4,215	0.02%
2023/01/17	1	47.20	0	0.00	47.50	1	4,231	0.02%
2023/01/13	0	0.00	0.2	47.45	47.25	-0.2	4,274	0.00%
2023/01/12	0.2	47.15	0	0.00	47.10	0.2	4,365	0.00%
2023/01/09	0	0.00	0.2	48.10	48.20	-0.2	4,558	0.00%
2023/01/04	0.2	47.55	0	0.00	47.55	0.2	4,688	0.00%
2023/01/03	0	47.90	0	0.00	47.85	0	4,761	0.00%
2022/12/21	1	47.25	1	47.50	47.30	0	4,913	0.00%
2022/12/20	2	47.70	0	0.00	47.30	2	4,741	0.04%
2022/12/19	0	0.00	0.1	48.40	48.75	-0.1	4,618	0.00%
2022/12/16	0.1	46.75	0	0.00	48.45	0.1	4,426	0.00%
2022/12/14	0.9	47.50	0	0.00	47.65	0.9	4,399	0.02%
2022/12/09	0	0.00	1	48.30	48.50	-1	4,607	-0.02%
2022/12/05	1	48.25	0	0.00	48.50	1	4,605	0.02%
2022/11/29	0	0.00	5	47.20	47.25	-5	4,600	-0.11%
2022/11/25	5	47.20	0	0.00	46.90	5	4,630	0.11%
2022/11/24	0	0.00	3	47.15	47.20	-3	4,620	-0.06%
2022/11/23	0	0.00	1	46.75	46.70	-1	4,610	-0.02%
2022/11/17	3	46.25	0	0.00	46.35	3	4,585	0.07%
2022/11/16	1	46.75	1	47.20	47.05	0	4,563	0.00%
2022/11/15	1	47.00	0	0.00	47.00	1	4,557	0.02%
2022/11/07	0	0.00	0	45.40	45.30	0	4,576	0.00%
2022/11/04	0	0.00	1	44.55	45.40	-1	4,564	-0.02%
2022/11/03	1	44.15	0	0.00	44.40	1	4,553	0.02%
2022/10/28	0	0.00	0.2	44.45	44.25	-0.2	4,558	0.00%
2022/10/27	1	44.40	0	0.00	44.15	1	4,587	0.02%
2022/10/25	0.2	44.10	0	0.00	44.25	0.2	4,645	0.00%
2022/10/21	1	45.30	0	0.00	45.20	1	4,610	0.02%
2022/10/20	0	45.10	0.1	46.40	46.60	-0.1	4,608	0.00%
2022/10/19	0	45.80	0	0.00	45.70	0	4,533	0.00%
2022/10/17	1.1	45.29	0	0.00	45.70	1.1	4,480	0.02%
2022/09/28	0	0.00	1	46.15	46.10	-1	4,769	-0.02%
2022/09/27	1	47.15	0	0.00	47.10	1	4,713	0.02%
2022/09/23	1	47.50	0	0.00	47.40	1	4,628	0.02%
2022/09/16	1	50.10	0	0.00	50.10	1	4,290	0.02%
2022/09/12	1	51.60	0	0.00	52.20	1	4,492	0.02%
2022/09/06	1	50.80	0	0.00	50.90	1	4,661	0.02%
2022/09/02	0	0.00	1	51.20	50.90	-1	4,794	-0.02%
2022/08/25	0	0.00	4	50.53	50.40	-4	5,298	-0.08%
2022/08/24	0	0.00	1	50.10	50.00	-1	5,467	-0.02%
2022/08/22	0	0.00	5	50.38	50.40	-5	5,942	-0.08%
2022/08/19	5	49.78	0	0.00	49.90	5	6,057	0.08%
2022/08/18	1	50.10	0	0.00	49.90	1	6,153	0.02%
2022/08/11	1	51.20	3	51.20	51.40	-2	6,615	-0.03%
2022/08/10	0	0.00	3	50.93	51.10	-3	6,653	-0.05%
2022/08/09	0	0.00	1	51.10	51.10	-1	6,661	-0.02%
2022/08/08	0	0.00	3	50.90	51.30	-3	6,689	-0.04%
2022/08/04	1	49.30	0	0.00	49.95	1	6,747	0.01%
2022/08/03	2	49.95	0	0.00	50.10	2	6,774	0.03%
2022/08/02	1	50.00	1	49.60	50.20	0	6,790	0.00%
2022/07/28	1	49.50	0	0.00	49.60	1	6,705	0.01%
2022/07/22	1	49.65	0	0.00	49.55	1	6,653	0.02%
2022/07/20	3	49.08	0	0.00	49.10	3	6,538	0.05%
2022/07/19	2	48.60	0	0.00	48.60	2	6,472	0.03%
2022/07/18	2	51.80	0	0.00	52.80	2	6,297	0.03%
2022/07/15	1	50.90	0	0.00	51.80	1	6,149	0.02%
2022/06/30	0	0.00	1	55.70	55.10	-1	5,925	-0.02%
2022/06/29	0	0.00	1	56.20	56.00	-1	5,909	-0.02%
2022/06/15	0	0.00	1	57.20	56.50	-1	5,680	-0.02%
2022/06/14	0	0.00	1	56.90	56.80	-1	5,642	-0.02%
2022/06/10	2	57.20	1	57.30	57.10	1	5,572	0.02%
2022/06/09	1	56.90	0	0.00	57.10	1	5,509	0.02%
2022/06/08	2	57.25	3	57.40	57.20	-1	5,379	-0.02%
2022/06/07	0	0.00	5	57.30	56.90	-5	5,333	-0.09%
2022/06/06	0	0.00	1	57.10	57.00	-1	5,224	-0.02%
2022/06/02	3	55.90	3	55.80	56.10	0	5,140	0.00%
2022/06/01	0	0.00	1.4	55.43	55.40	-1.4	5,120	-0.03%
2022/05/31	0.2	54.00	0	0.00	52.80	0.2	4,955	0.00%
2022/05/30	1.2	55.02	0	0.00	54.40	1.2	4,711	0.03%
2022/05/25	0	0.00	10	57.00	56.10	-10	4,402	-0.23%
2022/05/24	1	56.60	2	56.70	56.20	-1	4,249	-0.02%
2022/05/23	0	0.00	1	56.10	55.80	-1	4,110	-0.02%
2022/05/20	0	0.00	10	55.30	56.00	-10	4,080	-0.25%
2022/05/16	0	0.00	0.1	54.00	54.10	-0.1	3,938	0.00%
2022/05/13	0	0.00	0.1	53.30	53.50	-0.1	3,964	0.00%
2022/05/12	0	0.00	0.1	53.30	53.40	-0.1	3,988	0.00%
2022/05/10	0	0.00	2	52.20	53.00	-2	3,994	-0.05%
2022/05/06	2	53.70	0	0.00	54.40	2	3,996	0.05%
2022/05/03	1	53.60	0	0.00	53.90	1	4,114	0.02%
2022/04/22	0	0.00	2	55.50	56.10	-2	4,303	-0.05%
2022/04/07	0	55.90	0	0.00	55.50	0	4,784	0.00%
2022/04/06	1	55.90	2	56.20	56.50	-1	4,751	-0.02%
2022/03/28	2	56.00	0	0.00	56.20	2	4,808	0.04%
2022/03/25	2	56.50	0	0.00	56.70	2	4,822	0.04%
2022/03/24	0	0.00	1	56.70	56.90	-1	4,842	-0.02%
2022/03/23	6.3	56.49	6	56.47	56.30	0.3	4,912	0.01%
2022/03/21	0	0.00	5	58.20	58.20	-5	4,776	-0.10%
2022/03/18	0	0.00	1	58.50	58.50	-1	4,765	-0.02%
2022/03/17	1	57.00	10	57.20	57.30	-9	4,639	-0.19%
2022/03/14	0	0.00	3	57.00	57.20	-3	4,597	-0.07%
2022/03/10	0	0.00	1	57.10	57.20	-1	4,614	-0.02%
2022/03/07	4	56.45	0	0.00	56.10	4	4,497	0.09%
2022/03/04	10	57.00	0	0.00	56.80	10	4,639	0.22%
2022/03/02	0	0.00	10	56.85	56.90	-10	4,619	-0.22%
2022/02/24	3	55.40	0	0.00	55.70	3	4,479	0.07%
2022/02/22	1	55.50	0	0.00	56.00	1	4,427	0.02%
2022/02/15	0	0.00	14	55.50	55.50	-14	4,535	-0.31%
2022/02/14	20	55.60	26	56.40	55.80	-6	4,485	-0.13%
2022/02/11	20	56.30	0	0.00	56.10	20	4,438	0.45%
2022/01/26	0	0.00	4	54.28	54.40	-4	4,189	-0.10%
2022/01/25	0	0.00	0.5	54.10	54.50	-0.5	4,188	-0.01%
2022/01/21	0	0.00	2	54.10	54.30	-2	4,133	-0.05%
2022/01/20	0	0.00	10	54.70	54.70	-10	4,094	-0.24%
2022/01/19	0	0.00	1	54.20	54.40	-1	4,051	-0.02%
2022/01/18	0	0.00	1	53.90	54.50	-1	4,028	-0.02%
2022/01/13	0	0.00	2	53.70	53.90	-2	3,994	-0.05%
2022/01/12	6	54.17	1	53.40	53.60	5	3,977	0.13%
2022/01/11	2	52.35	1	52.90	53.20	1	3,898	0.03%
2022/01/07	20	51.80	0	0.00	51.70	20	3,814	0.52%
2022/01/04	1	51.80	0	0.00	51.90	1	3,756	0.03%
2021/12/30	0	0.00	2	52.90	52.60	-2	3,721	-0.05%
2021/12/28	0	0.00	1	52.10	52.20	-1	3,706	-0.03%
2021/12/24	0	0.00	0.1	51.20	51.20	-0.1	3,706	0.00%
2021/12/22	1	51.20	0	0.00	50.70	1	3,689	0.03%
2021/12/20	1	50.40	0	0.00	50.60	1	3,608	0.03%
2021/12/16	1	50.70	0	0.00	50.60	1	3,487	0.03%
2021/12/09	1	50.20	0	0.00	50.20	1	3,500	0.03%
2021/12/08	0	0.00	1	50.40	50.20	-1	3,497	-0.03%
2021/12/06	0	0.00	1	50.40	50.80	-1	3,479	-0.03%
2021/12/02	1	50.10	0	0.00	50.10	1	3,493	0.03%
2021/11/26	10	50.20	0	0.00	50.00	10	3,292	0.30%
2021/11/25	10	50.30	0	0.00	50.60	10	3,295	0.30%
2021/11/18	2	50.20	0	0.00	50.10	2	3,273	0.06%
2021/11/17	1	50.40	0	0.00	50.50	1	3,221	0.03%
2021/11/16	10	51.60	0	0.00	51.80	10	3,126	0.32%
2021/11/10	0	0.00	2	52.00	52.20	-2	3,420	-0.06%
2021/10/22	5	51.80	1	51.50	51.80	4	4,561	0.09%
2021/10/21	1	50.30	2	50.50	50.40	-1	4,493	-0.02%
2021/10/19	2	49.98	1	50.50	50.60	1	4,489	0.02%
2021/10/18	0	0.00	0	49.65	49.60	0	4,473	0.00%
2021/10/15	1	49.65	1.1	49.25	49.50	-0.1	4,479	0.00%
2021/10/08	3	49.18	0	0.00	49.00	3	4,683	0.06%
2021/10/07	1	48.50	1	48.45	48.50	0	4,726	0.00%
2021/10/05	3	47.00	1	47.45	47.55	2	4,859	0.04%
2021/10/04	1	47.51	0	0.00	47.55	1	4,957	0.02%
2021/10/01	7	48.09	0	0.00	48.05	7	5,005	0.14%
2021/09/30	0	0.00	1	48.15	48.50	-1	5,197	-0.02%
2021/09/27	4	48.85	0	0.00	48.70	4	6,662	0.06%
2021/09/24	0	0.00	6	48.75	48.50	-6	6,691	-0.09%
2021/09/23	0	0.00	0.8	48.60	48.35	-0.8	6,726	-0.01%
2021/09/22	2	48.15	0	0.00	48.15	2	6,709	0.03%
2021/09/17	7	48.80	1	48.75	48.90	6	6,676	0.09%
2021/09/16	5	48.52	0	0.00	48.65	5	6,655	0.08%
2021/09/15	4	48.53	1	48.55	48.25	3	6,700	0.04%
2021/09/13	6	48.60	0	0.00	48.80	6	6,789	0.09%
2021/09/10	7	48.24	1	48.35	48.40	6	6,835	0.09%
2021/09/09	1	47.30	0	0.00	47.80	1	6,945	0.01%
2021/09/03	0	0.00	1	47.95	48.15	-1	6,950	-0.01%
2021/08/20	1	46.80	0	0.00	46.55	1	6,993	0.01%
2021/08/18	1	47.30	0	0.00	47.60	1	7,026	0.01%
2021/08/16	1	46.80	0	0.00	47.40	1	6,916	0.01%
2021/08/13	0.2	48.00	0	0.00	47.90	0.2	6,827	0.00%
2021/08/12	1	48.55	0	0.00	48.35	1	6,804	0.01%
2021/08/11	4	49.07	0	0.00	48.85	4	6,673	0.06%
2021/08/10	1	55.10	0	0.00	55.10	1	6,273	0.02%
2021/08/09	0	0.00	1	55.50	55.40	-1	6,181	-0.02%
2021/08/06	5	55.80	1	55.90	55.60	4	6,101	0.07%
2021/08/05	15	56.10	1	56.20	56.20	14	6,078	0.23%
2021/08/04	10	55.35	1	55.40	55.50	9	6,119	0.15%
2021/08/03	12	54.63	0	0.00	55.10	12	6,142	0.20%
2021/08/02	1	54.40	0	0.00	54.60	1	6,079	0.02%
2021/07/30	1	54.70	2	54.90	54.60	-1	6,060	-0.02%
2021/07/29	4	54.60	1	54.80	54.60	3	6,068	0.05%
2021/07/27	14	54.60	7	54.70	54.80	7	6,126	0.11%
2021/07/23	0	0.00	6	54.97	55.00	-6	6,184	-0.10%
2021/07/22	2	54.60	0	0.00	54.60	2	6,164	0.03%
2021/07/21	1	54.50	1	54.70	54.60	0	6,136	0.00%
2021/07/20	0	0.00	5	54.84	54.80	-5	6,137	-0.08%
2021/07/19	3	55.07	0	0.00	55.20	3	6,115	0.05%
2021/07/16	3	54.43	0	0.00	54.40	3	6,090	0.05%
2021/07/14	3	53.50	0	0.00	54.10	3	5,979	0.05%
2021/07/13	3	54.77	11	54.31	54.20	-8	5,909	-0.14%
2021/07/12	7	55.51	0	55.50	55.00	7	5,810	0.12%
2021/07/09	0	0.00	1	55.60	55.40	-1	5,715	-0.02%
2021/07/08	2	56.20	2	56.20	56.40	0	5,625	0.00%
2021/07/07	1.5	56.37	1	55.80	55.80	0.5	5,586	0.01%
2021/07/06	15	58.99	6	58.02	57.00	9	5,419	0.17%
2021/07/05	9	57.70	4	57.68	57.70	5	4,804	0.10%
2021/07/02	0	0.00	4	52.60	52.50	-4	4,266	-0.09%
2021/07/01	3	51.63	0	0.00	51.10	3	4,058	0.07%
2021/06/29	1	50.50	0	0.00	50.70	1	4,031	0.02%
2021/06/25	1	50.30	0	0.00	50.20	1	4,092	0.02%
2021/06/21	4	49.79	1	50.20	50.20	3	4,041	0.07%
2021/06/18	0	0.00	1	50.40	50.00	-1	3,990	-0.03%
2021/06/15	0	0.00	1	51.10	50.70	-1	3,979	-0.03%
2021/06/10	2	50.40	0	0.00	50.40	2	4,074	0.05%
2021/06/09	0	0.00	1	50.40	50.40	-1	4,105	-0.02%
2021/06/08	1	50.60	0	0.00	50.80	1	4,104	0.02%
2021/06/04	0	0.00	1	51.20	51.30	-1	4,082	-0.02%
2021/06/03	1	51.10	0	0.00	51.30	1	4,097	0.02%
2021/05/18	0	0.00	2	49.00	49.20	-2	4,190	-0.05%
2021/05/11	2	49.40	0	0.00	49.20	2	4,026	0.05%
2021/05/03	0	0.00	1	51.00	50.30	-1	4,201	-0.02%
2021/04/29	0	0.00	1	51.60	51.50	-1	4,184	-0.02%
2021/04/28	1	51.60	1	51.20	51.60	0	4,174	0.00%
2021/04/26	1	50.10	0	0.00	49.95	1	4,197	0.02%
2021/04/22	0	0.00	4.3	49.42	49.50	-4.3	4,235	-0.10%
2021/04/20	1	48.10	0	0.00	48.55	1	4,224	0.02%
2021/04/15	0	0.00	0.1	47.35	47.55	-0.1	4,347	0.00%
2021/04/14	0	47.00	0	0.00	47.35	0	4,401	0.00%
2021/04/09	0	0.00	2	47.55	46.95	-2	4,361	-0.05%
2021/04/08	0	49.40	5	49.55	49.50	-5	4,206	-0.12%
2021/03/30	5	48.70	0	0.00	48.75	5	4,141	0.12%
2021/03/29	2	48.10	2	48.30	48.25	0	4,161	0.00%
2021/03/25	0	0.00	2	48.00	48.15	-2	4,134	-0.05%
2021/03/22	2	47.25	2	47.35	47.65	0	4,171	0.00%
2021/03/18	1	47.80	1	47.95	47.95	0	4,119	0.00%
2021/03/16	0	0.00	1	47.10	47.15	-1	4,130	-0.02%
2021/03/15	2	46.60	1	46.60	46.60	1	4,179	0.02%
2021/03/12	0	0.00	10	45.60	45.70	-10	4,183	-0.24%
2021/03/09	0	0.00	1	44.65	45.00	-1	4,402	-0.02%
2021/03/05	1	45.10	0	0.00	45.25	1	4,703	0.02%
2021/03/03	0.1	45.75	1	46.05	46.00	-0.9	5,155	-0.02%
2021/03/02	1	46.00	0	0.00	45.90	1	5,204	0.02%
2021/02/24	0	0.00	0.4	45.10	45.05	-0.4	5,126	-0.01%
2021/02/23	0	0.00	3	44.98	45.05	-3	5,111	-0.06%
2021/02/19	1	44.10	0	0.00	44.30	1	5,072	0.02%
2021/02/03	1	43.80	0.8	43.75	43.95	0.2	5,048	0.00%
2021/01/29	0	0.00	3	43.60	43.00	-3	5,036	-0.06%
2021/01/26	10	45.70	11	44.90	44.70	-1	4,896	-0.02%
2021/01/25	0	0.00	4	44.65	45.60	-4	4,766	-0.08%
2021/01/12	0	0.00	1	44.30	43.65	-1	4,539	-0.02%
2021/01/11	2	43.85	0	0.00	43.85	2	4,468	0.04%
2021/01/07	0	0.00	3	42.90	43.30	-3	4,364	-0.07%
2021/01/06	1	42.55	2	42.95	42.75	-1	4,307	-0.02%
2021/01/05	0	0.00	10	42.85	42.90	-10	4,262	-0.23%
2020/12/29	0	0.00	1	42.85	42.85	-1	4,201	-0.02%
2020/12/25	0	0.00	0.7	42.45	42.55	-0.7	4,195	-0.02%
2020/12/24	0	0.00	1	42.25	42.30	-1	4,177	-0.02%
2020/12/16	1	42.45	0	0.00	42.80	1	4,477	0.02%
2020/12/15	0	0.00	0.2	42.00	42.05	-0.2	4,452	0.00%
2020/12/14	1	42.50	0	0.00	42.45	1	4,436	0.02%
2020/12/11	0	0.00	4	42.25	42.40	-4	4,415	-0.09%
2020/12/10	0	0.00	6	42.35	42.20	-6	4,401	-0.14%
2020/12/09	0	0.00	1	42.15	42.15	-1	4,362	-0.02%
2020/12/04	0	0.00	2	41.70	41.75	-2	4,172	-0.05%
2020/12/02	1	41.30	2	41.40	41.60	-1	4,056	-0.02%
2020/12/01	11	41.83	0	0.00	41.80	11	3,975	0.28%
2020/11/30	3	41.95	3	41.63	42.65	0	3,794	0.00%
2020/11/26	1	40.40	0	0.00	40.35	1	3,292	0.03%
2020/11/18	1	40.30	0	0.00	40.50	1	3,207	0.03%
2020/11/17	0	0.00	1	40.55	40.35	-1	3,212	-0.03%
2020/11/12	1	40.20	10	40.30	40.30	-9	3,289	-0.27%
2020/11/11	0	0.00	4	40.15	40.25	-4	3,291	-0.12%
2020/11/10	0	0.00	1	40.00	40.00	-1	3,268	-0.03%
2020/11/03	0	0.00	10	39.20	39.10	-10	3,360	-0.30%
2020/11/02	0	0.00	9	38.93	38.85	-9	3,375	-0.27%
2020/10/29	4	39.10	0	0.00	39.00	4	3,453	0.12%
2020/10/28	1	39.25	0	0.00	39.65	1	3,482	0.03%
2020/10/23	2	39.10	0	0.00	39.20	2	3,879	0.05%
2020/10/16	0	0.00	2	39.50	39.45	-2	4,327	-0.05%
2020/10/08	2	39.65	0	0.00	39.75	2	4,836	0.04%
2020/09/30	0	0.00	1	38.95	38.90	-1	4,992	-0.02%
2020/09/24	4	37.95	0	0.00	37.75	4	5,022	0.08%
2020/09/23	4	38.21	0	0.00	38.55	4	4,941	0.08%
2020/09/22	1	38.80	0	0.00	38.75	1	4,864	0.02%
2020/09/21	1	39.30	0	0.00	39.15	1	4,844	0.02%
2020/09/16	0.2	39.90	0	0.00	39.90	0.2	4,833	0.00%
2020/09/15	10	39.70	0	0.00	39.95	10	4,831	0.21%
2020/09/10	4	40.00	2	40.05	40.15	2	4,911	0.04%
2020/09/09	0	0.00	1	40.20	40.30	-1	4,927	-0.02%
2020/09/04	10	40.20	0	0.00	40.40	10	4,988	0.20%
2020/09/01	5	40.45	0	0.00	40.35	5	5,006	0.10%
2020/08/31	1	41.60	3	41.60	41.10	-2	5,000	-0.04%
2020/08/26	1	41.25	4	41.40	41.55	-3	4,959	-0.06%
2020/08/24	3	40.45	0	0.00	41.00	3	5,052	0.06%
2020/08/21	0	0.00	3	40.60	40.30	-3	5,056	-0.06%
2020/08/20	2	40.65	0	0.00	40.10	2	5,022	0.04%
2020/08/19	1	41.00	0	0.00	41.00	1	4,971	0.02%
2020/08/18	1	40.45	1	40.60	40.55	0	4,897	0.00%
2020/08/17	2	40.63	2	40.70	40.70	0	4,913	0.00%
2020/08/13	1	40.40	0	0.00	40.50	1	4,885	0.02%
2020/08/12	0	0.00	1	40.60	40.60	-1	4,865	-0.02%
2020/08/10	3	39.97	0	0.00	40.00	3	4,798	0.06%
2020/08/06	2	40.25	0	0.00	40.25	2	4,828	0.04%
2020/08/05	2	40.35	0	0.00	40.25	2	4,817	0.04%
2020/07/31	3	40.05	0	0.00	39.90	3	4,649	0.06%
2020/07/28	0	0.00	1	43.65	43.60	-1	4,249	-0.02%
2020/07/27	1	44.30	0	0.00	44.25	1	4,148	0.02%
2020/07/23	9	44.26	1	44.50	44.50	8	3,914	0.20%
2020/07/22	2	44.20	3	44.30	44.50	-1	3,816	-0.03%
2020/07/20	0	0.00	5	43.44	43.80	-5	3,620	-0.14%
2020/07/17	2	43.40	0	0.00	43.25	2	3,515	0.06%
2020/07/16	0	0.00	0.1	42.05	42.30	-0.1	3,368	0.00%
2020/07/15	0	0.00	6	41.95	42.00	-6	3,298	-0.18%
2020/07/14	0	0.00	1	41.85	41.90	-1	3,270	-0.03%
2020/07/13	1	41.90	2	41.80	41.80	-1	3,244	-0.03%
2020/07/09	4	41.30	2	41.20	41.30	2	3,184	0.06%
2020/07/08	5	41.05	5	41.05	41.15	0	3,131	0.00%
2020/07/07	0	0.00	2	40.98	41.15	-2	3,088	-0.06%
2020/07/06	5	41.15	0	0.00	41.15	5	3,055	0.16%
2020/06/19	3	39.00	0	0.00	38.80	3	2,985	0.10%
2020/06/11	0	0.00	3	40.05	39.95	-3	3,240	-0.09%
2020/06/08	2	40.50	6	40.40	40.60	-4	3,462	-0.12%
2020/06/04	0	0.00	4	40.30	40.30	-4	3,454	-0.12%
2020/05/28	0	0.00	1	39.70	39.20	-1	3,415	-0.03%
2020/05/26	3	39.35	3	39.35	39.35	0	3,518	0.00%
2020/05/25	0	0.00	1	38.90	38.90	-1	3,521	-0.03%
2020/05/22	0	0.00	1	38.65	38.60	-1	3,543	-0.03%
2020/05/20	0	0.00	2	39.15	38.95	-2	3,564	-0.06%
2020/05/15	7	39.40	5	39.35	38.95	2	3,613	0.06%
2020/05/14	0	0.00	3	39.35	39.05	-3	3,608	-0.08%
2020/05/13	2	39.50	25	39.56	39.25	-23	3,587	-0.64%
2020/05/12	6	38.63	0	0.00	38.70	6	3,581	0.17%
2020/05/11	0	0.00	2	39.00	38.80	-2	3,601	-0.06%
2020/05/08	0	0.00	3	38.50	38.50	-3	3,581	-0.08%
2020/05/06	3	38.05	0	0.00	38.00	3	3,597	0.08%
2020/04/30	5	38.85	5	38.60	38.95	0	3,602	0.00%
2020/04/22	0	0.00	1	37.05	37.25	-1	3,778	-0.03%
2020/04/21	0	0.00	7	37.41	37.15	-7	3,770	-0.19%
2020/04/17	0	0.00	1	38.10	37.75	-1	3,729	-0.03%
2020/04/13	13	36.63	0	0.00	36.65	13	3,752	0.35%
2020/04/09	1	36.25	1	36.35	36.35	0	3,795	0.00%
2020/04/01	1	35.35	1	35.00	35.00	0	3,691	0.00%
2020/03/27	1	35.50	1	35.35	35.35	0	3,661	0.00%
2020/03/20	1	32.40	1	33.35	33.25	0	3,645	0.00%
2020/03/17	2	35.60	0	0.00	35.10	2	3,354	0.06%
2020/03/13	0	0.00	5	36.97	37.60	-5	3,164	-0.16%
2020/03/11	3	38.30	0	0.00	38.30	3	2,912	0.10%
2020/03/09	5	38.30	0	0.00	38.30	5	2,872	0.17%
2020/03/02	0	0.00	2	38.40	38.30	-2	2,726	-0.07%
2020/02/25	1	38.90	0	0.00	38.90	1	2,890	0.03%
2020/02/20	0	0.00	15	39.23	39.30	-15	2,938	-0.51%
2020/02/19	0	0.00	10	39.25	39.10	-10	2,928	-0.34%
2020/02/14	0	0.00	2	39.05	39.00	-2	3,203	-0.06%
2020/02/13	1	39.00	0	0.00	39.00	1	3,251	0.03%
2020/02/03	0	0.00	4	37.30	37.85	-4	3,350	-0.12%
2020/01/31	4	38.20	0	0.00	38.00	4	3,320	0.12%
2020/01/16	13	39.05	0.9	38.95	39.05	12.1	3,316	0.36%
2020/01/14	20	38.73	0	0.00	38.80	20	3,388	0.59%
2020/01/09	0	0.00	2	38.00	37.95	-2	3,478	-0.06%
2020/01/08	6	38.10	0	0.00	38.00	6	3,499	0.17%
2019/12/25	1	39.10	0	0.00	39.10	1	3,730	0.03%
2019/12/16	4	38.50	0	0.00	38.60	4	3,654	0.11%
2019/12/12	3	38.47	0	0.00	38.60	3	3,631	0.08%
2019/12/03	0	0.00	0.1	37.75	37.75	-0.1	3,606	0.00%
2019/12/02	0.6	37.85	0	0.00	37.85	0.6	3,601	0.02%
2019/11/28	0	0.00	0.1	37.90	37.90	-0.1	3,615	0.00%
2019/11/13	3	39.75	2	38.85	39.00	1	3,496	0.03%
2019/10/31	0	0.00	2	38.53	38.60	-2	3,352	-0.06%
2019/10/30	0	0.00	1	38.00	38.40	-1	3,311	-0.03%
2019/10/23	0	0.00	2	37.80	37.95	-2	3,118	-0.06%
2019/10/22	1	37.30	0	0.00	37.25	1	3,087	0.03%
2019/10/21	1	37.15	2	37.65	37.25	-1	3,045	-0.03%
2019/10/18	0	0.00	3	37.28	37.05	-3	2,983	-0.10%
2019/10/17	1	37.25	0	0.00	37.65	1	2,921	0.03%
2019/10/16	4	37.26	0	0.00	37.35	4	2,896	0.14%
2019/10/15	1	36.75	0	0.00	36.90	1	2,876	0.03%
2019/10/14	0	0.00	1	37.20	37.00	-1	2,843	-0.04%
2019/10/09	2.1	36.92	0	0.00	36.75	2.1	2,781	0.07%
2019/10/08	0.2	37.40	2	37.35	37.50	-1.8	2,706	-0.07%
2019/10/07	0	0.00	0.1	37.90	37.90	-0.1	2,643	0.00%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/10/01	1	38.65	0	0.00	38.60	1	2,546	0.04%
2019/09/02	0	0.00	8	39.25	39.20	-8	2,573	-0.31%
2019/08/30	8	39.50	1	39.30	39.75	7	2,584	0.27%
2019/08/20	5	38.30	3	38.30	38.30	2	2,684	0.07%
2019/08/19	1	40.20	0	0.00	40.20	1	2,599	0.04%
2019/08/16	1	39.95	0	0.00	40.15	1	2,539	0.04%
2019/08/14	1	40.50	0	0.00	40.45	1	2,404	0.04%
2019/08/13	1	40.55	0	0.00	40.35	1	2,366	0.04%
2019/08/12	2	40.30	2	40.65	40.65	0	2,350	0.00%
2019/08/07	0	0.00	2	40.95	40.65	-2	2,334	-0.09%
2019/08/05	2	40.33	0	0.00	40.25	2	2,346	0.09%
2019/08/02	2	40.95	0	0.00	40.60	2	2,391	0.08%
2019/08/01	1	40.85	1	41.10	40.85	0	2,408	0.00%
2019/07/31	2	41.15	2	41.43	41.20	0	2,429	0.00%
2019/07/30	0	0.00	1	41.50	41.50	-1	2,463	-0.04%
2019/07/29	1	41.20	0	0.00	41.50	1	2,525	0.04%
2019/07/26	0.2	41.15	0	0.00	41.20	0.2	2,528	0.01%
2019/07/24	0	0.00	1	41.60	41.15	-1	2,587	-0.04%
2019/07/22	1	41.40	0	0.00	41.30	1	2,563	0.04%
2019/07/19	1	41.45	0	0.00	41.50	1	2,555	0.04%
2019/07/18	0	0.00	3	41.35	41.30	-3	2,567	-0.12%
2019/07/15	0.1	41.40	0	0.00	41.50	0.1	2,553	0.00%
2019/07/10	0	0.00	13	41.11	41.25	-13	2,547	-0.51%
2019/07/09	3	40.85	0	0.00	40.85	3	2,541	0.12%
2019/07/04	2	40.90	0	0.00	41.05	2	2,553	0.08%
2019/06/28	10	40.25	0	0.00	40.35	10	2,590	0.39%
2019/06/19	0	0.00	8	40.28	40.60	-8	2,543	-0.31%
2019/06/18	0	0.00	1	39.90	39.90	-1	2,507	-0.04%
2019/06/11	0	0.00	13	39.85	39.70	-13	2,557	-0.51%
2019/06/10	0	0.00	2	39.50	39.50	-2	2,540	-0.08%
2019/06/05	1	38.90	4	39.20	38.95	-3	2,549	-0.12%
2019/06/04	4	38.81	0	0.00	38.80	4	2,559	0.16%
2019/05/23	10	38.55	0	0.00	38.50	10	2,633	0.38%
2019/05/16	1	39.00	0	0.00	38.80	1	2,620	0.04%
2019/05/10	1	39.80	0	0.00	39.90	1	2,599	0.04%
2019/05/09	1	39.85	1	40.30	40.15	0	2,540	0.00%
2019/05/06	0	0.00	0	40.70	40.70	0	2,413	0.00%
2019/05/02	0	0.00	4	41.40	41.35	-4	2,357	-0.17%
2019/04/30	0	0.00	2	40.83	40.75	-2	2,306	-0.09%
2019/04/22	0	0.00	7	40.30	40.05	-7	2,323	-0.30%
2019/04/18	1	40.50	2	40.40	40.15	-1	2,345	-0.04%
2019/04/16	0	0.00	10	40.15	40.30	-10	2,392	-0.42%
2019/04/02	0	0.00	1	40.55	40.55	-1	2,401	-0.04%
2019/04/01	1	40.50	0	0.00	40.70	1	2,412	0.04%
2019/03/28	0	0.00	1	39.95	40.20	-1	2,387	-0.04%
2019/03/27	0	0.00	1	40.20	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	10	40.10	40.20	-10	2,420	-0.41%
2019/03/25	0	0.00	1	39.85	39.90	-1	2,486	-0.04%
2019/03/19	0	0.00	1	39.85	39.95	-1	2,504	-0.04%
2019/03/18	1	39.85	10	39.60	39.85	-9	2,499	-0.36%
2019/03/11	0	0.00	1	39.00	38.95	-1	2,564	-0.04%
2019/03/05	5	38.78	0	0.00	38.80	5	2,607	0.19%
2019/03/04	6	39.20	0	0.00	39.20	6	2,580	0.23%
2019/02/27	1	39.40	0	0.00	39.80	1	2,507	0.04%
2019/02/25	0	0.00	1	39.60	39.60	-1	2,420	-0.04%
2019/02/20	1	38.70	0	0.00	38.90	1	2,422	0.04%
2019/02/19	1	38.65	0	0.00	39.00	1	2,418	0.04%
2019/02/18	1	38.65	0	0.00	38.80	1	2,449	0.04%
2019/02/12	0	0.00	31	38.35	38.60	-31	2,553	-1.21%
2019/02/11	0	0.00	1	38.65	38.50	-1	2,543	-0.04%
2019/01/29	0	0.00	9	38.90	39.00	-9	2,583	-0.35%
2019/01/23	0	0.00	1	38.65	38.65	-1	2,673	-0.04%
2019/01/21	40	38.21	0	0.00	38.15	40	2,711	1.48%
2019/01/15	0	0.00	1	38.20	38.05	-1	2,787	-0.04%
2019/01/11	1	38.15	5	38.10	38.15	-4	2,845	-0.14%
2019/01/10	0	0.00	1	38.00	38.00	-1	2,843	-0.04%
2019/01/03	0	36.95	0	0.00	36.95	0	3,148	0.00%
2019/01/02	0	0.00	2	37.03	37.00	-2	3,190	-0.06%
2018/12/28	0	0.00	1	36.95	36.95	-1	3,276	-0.03%
2018/12/25	0	0.00	0	36.75	36.75	0	3,449	0.00%
2018/12/20	1	36.10	0	0.00	36.15	1	3,599	0.03%
2018/12/18	0	0.00	6	36.50	36.00	-6	3,620	-0.17%
2018/12/12	4	36.50	0	0.00	36.50	4	3,718	0.11%
2018/12/11	2	36.40	0	0.00	36.40	2	3,809	0.05%
2018/12/10	1	36.35	0	0.00	36.55	1	3,841	0.03%
2018/12/05	0	0.00	3	37.00	36.85	-3	3,847	-0.08%
2018/12/04	3	37.30	0	0.00	37.30	3	3,912	0.08%
2018/11/20	1	36.90	0	0.00	36.55	1	4,037	0.02%
2018/11/14	0	0.00	9	36.83	37.10	-9	4,127	-0.22%
2018/11/13	1	35.55	0	0.00	35.80	1	4,110	0.02%
2018/11/07	3	36.50	0	0.00	36.75	3	4,211	0.07%
2018/11/06	3	36.55	0	0.00	36.50	3	4,207	0.07%
2018/11/05	3	37.25	0	0.00	37.35	3	4,204	0.07%
2018/10/29	10	35.60	0	0.00	35.60	10	4,332	0.23%
2018/10/25	1	35.85	0	0.00	35.80	1	4,490	0.02%
2018/10/22	8	36.67	0	0.00	36.60	8	4,563	0.18%
2018/10/19	1.2	36.94	0	0.00	37.05	1.2	4,559	0.03%
2018/10/18	8	37.13	1	37.20	37.05	7	4,580	0.15%
2018/10/17	2	37.35	0	0.00	37.35	2	4,588	0.04%
2018/10/16	5	37.30	0	0.00	37.30	5	4,628	0.11%
2018/10/12	1	37.30	1	37.60	37.25	0	4,718	0.00%
2018/10/09	3	38.47	0	0.00	38.50	3	4,444	0.07%
2018/10/05	0	0.00	6	38.79	38.95	-6	4,377	-0.14%
2018/10/04	1	38.90	3	38.50	38.85	-2	4,357	-0.05%
2018/10/03	6	39.10	0	0.00	39.10	6	4,315	0.14%
2018/10/02	4	39.74	0	0.00	39.75	4	4,298	0.09%
2018/10/01	3.8	41.20	0.9	41.00	40.95	2.9	4,278	0.07%
2018/09/19	1	38.00	10	37.95	37.90	-9	4,310	-0.21%
2018/09/17	0	0.00	1	37.95	37.80	-1	4,472	-0.02%
2018/09/12	1	37.20	0	0.00	37.20	1	4,585	0.02%
2018/09/11	11	37.35	0	0.00	37.70	11	4,623	0.24%
2018/09/10	2	37.23	4	37.20	37.30	-2	4,705	-0.04%
2018/09/07	1	38.00	0	0.00	37.65	1	4,725	0.02%
2018/09/03	10	38.60	0	0.00	38.75	10	4,697	0.21%
2018/08/30	15	39.17	0	0.00	38.95	15	4,682	0.32%
2018/08/28	0	0.00	19	39.28	39.40	-19	4,775	-0.40%
2018/08/27	11	38.65	0	0.00	38.70	11	4,866	0.23%
2018/08/23	0	0.00	2	38.10	38.10	-2	4,990	-0.04%
2018/08/22	1	38.45	0	0.00	38.15	1	5,002	0.02%
2018/08/21	1	38.25	0	0.00	38.65	1	4,977	0.02%
2018/08/20	3	38.43	0	0.00	38.25	3	4,973	0.06%
2018/08/17	4	38.88	1	39.10	38.80	3	4,962	0.06%
2018/08/15	2	39.45	0	0.00	39.50	2	4,949	0.04%
2018/08/13	1	40.00	0	0.00	40.50	1	4,957	0.02%
2018/08/08	2	40.55	0	0.00	40.90	2	5,104	0.04%
2018/08/02	1	41.20	0	0.00	41.30	1	5,210	0.02%
2018/07/20	0	0.00	26	44.14	44.25	-26	5,257	-0.49%
2018/07/19	0	0.00	1	44.45	44.25	-1	5,297	-0.02%
2018/07/18	0	0.00	1	44.40	44.25	-1	5,267	-0.02%
2018/07/16	0	0.00	1	44.00	43.95	-1	5,170	-0.02%
2018/07/13	0	0.00	1	44.00	44.00	-1	5,227	-0.02%
2018/07/12	0	0.00	4	43.65	43.80	-4	5,189	-0.08%
2018/07/11	0	0.00	1	42.70	43.15	-1	5,120	-0.02%
2018/07/10	1	43.35	0	0.00	43.20	1	5,068	0.02%
2018/07/06	0	0.00	2	42.95	42.85	-2	5,047	-0.04%
2018/07/04	0	0.00	10	43.00	43.00	-10	5,033	-0.20%
2018/07/02	0	0.00	4	43.71	43.50	-4	5,073	-0.08%
2018/06/29	3	43.10	0	0.00	43.20	3	5,016	0.06%
2018/06/26	0	0.00	5	43.60	43.90	-5	4,874	-0.10%
2018/06/20	1	43.90	1	42.95	43.55	0	4,627	0.00%
2018/06/19	0	0.00	3	43.78	43.90	-3	4,550	-0.07%
2018/06/12	1	43.80	1	43.70	43.80	0	4,366	0.00%
2018/06/07	0	0.00	1	44.50	44.45	-1	4,332	-0.02%
2018/06/06	0	0.00	10	43.75	44.30	-10	4,301	-0.23%
2018/06/05	10	43.95	1	44.00	43.95	9	4,271	0.21%
2018/06/04	0	0.00	3	43.57	43.85	-3	4,222	-0.07%
2018/05/31	0	0.00	1	43.50	43.50	-1	4,080	-0.02%
2018/05/28	0	0.00	0.1	43.00	43.10	-0.1	4,010	0.00%
2018/05/24	0	0.00	1	42.65	42.80	-1	4,077	-0.02%
2018/05/23	0	0.00	16	42.35	42.60	-16	4,129	-0.39%
2018/05/17	0	0.00	5	42.59	42.50	-5	4,397	-0.11%
2018/05/16	3	42.50	4	42.35	42.50	-1	4,500	-0.02%
2018/05/15	3	42.00	0	0.00	42.00	3	4,478	0.07%
2018/05/14	0	0.00	4	41.93	41.75	-4	4,591	-0.09%
2018/05/11	0	0.00	0.1	41.30	41.50	-0.1	4,647	0.00%
2018/05/04	10	40.75	4	40.70	40.75	6	4,581	0.13%
2018/04/25	1	39.00	0	0.00	38.80	1	4,458	0.02%
2018/04/19	0	0.00	17	40.02	40.05	-17	4,409	-0.39%
2018/04/17	0	0.00	1	39.25	39.40	-1	4,356	-0.02%
2018/04/16	0	0.00	5	39.35	39.40	-5	4,339	-0.12%
2018/04/13	5	39.35	0	0.00	39.40	5	4,367	0.11%
2018/04/12	0	0.00	4	39.15	39.35	-4	4,377	-0.09%
2018/04/10	1	38.70	1	38.60	38.95	0	4,344	0.00%
2018/04/09	1	38.60	0	0.00	38.40	1	4,315	0.02%
2018/04/02	3	38.20	0	0.00	38.25	3	4,260	0.07%
2018/03/31	0	0.00	15	38.25	38.30	-15	4,283	-0.35%
2018/03/30	0	0.00	6	38.30	38.30	-6	4,294	-0.14%
2018/03/27	3	37.70	0	0.00	37.70	3	4,196	0.07%
2018/03/23	5	37.25	300	37.27	37.65	-295	4,201	-7.02%	大賣/鉅額交易
2018/03/22	1	38.00	0	0.00	38.15	1	4,191	0.02%
2018/03/21	0	0.00	1	37.95	38.15	-1	4,272	-0.02%
2018/03/19	304	37.93	0	0.00	37.95	304	4,348	6.99%	大買/鉅額交易
2018/03/16	1	37.70	0	0.00	37.85	1	4,343	0.02%
2018/03/15	0	0.00	1	37.60	37.60	-1	4,275	-0.02%
2018/03/14	0	0.00	1	37.75	37.85	-1	4,270	-0.02%
2018/03/12	0	0.00	1	37.50	37.50	-1	4,297	-0.02%
2018/03/09	1	37.60	0	0.00	37.55	1	4,314	0.02%
2018/03/07	3	36.93	0	0.00	36.95	3	4,383	0.07%
2018/02/27	0	0.00	10	37.55	37.50	-10	4,453	-0.22%
2018/02/26	3	37.45	1	37.35	37.30	2	4,403	0.05%
2018/02/22	1	36.60	0	0.00	36.65	1	4,358	0.02%
2018/02/21	10	36.55	0	0.00	36.70	10	4,342	0.23%
2018/02/09	13	35.10	1	35.30	36.15	12	4,138	0.29%
2018/02/08	11	36.51	0	0.00	36.50	11	3,947	0.28%
2018/02/07	16	37.28	0	0.00	37.00	16	3,802	0.42%
2018/02/06	3	36.80	0	0.00	36.70	3	3,695	0.08%
2018/02/05	1	37.85	0	0.00	37.90	1	3,472	0.03%
2018/02/02	9	38.94	0	0.00	38.50	9	3,341	0.27%
2018/02/01	4	39.50	0	0.00	39.45	4	3,276	0.12%
2018/01/26	0	0.00	1	39.65	39.90	-1	3,230	-0.03%
2018/01/24	0	0.00	1	39.55	39.70	-1	3,206	-0.03%
2018/01/17	0	0.00	1	40.05	40.35	-1	3,099	-0.03%
2018/01/16	0	0.00	2	40.05	40.05	-2	3,072	-0.07%
2018/01/09	1	40.15	0	0.00	40.05	1	3,113	0.03%
2018/01/04	1	39.95	0	0.00	39.95	1	3,267	0.03%
2018/01/03	0	0.00	1	39.85	39.95	-1	3,305	-0.03%