大聯大 (3702)-群益金鼎-桃園券商分點個股進出

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
89.7
漲跌
▲1.4
漲幅
+1.59%
成交量
6,570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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	89.00	10	88.35	89.70	-10	9,879	-0.10%
2024/04/30	0	88.10	4	88.28	88.30	-4	9,896	-0.04%
2024/04/29	10	86.00	10	86.30	86.60	0	9,887	0.00%
2024/04/26	3	84.93	0	0.00	85.10	3	9,937	0.03%
2024/04/24	5	86.40	0	0.00	86.40	5	9,984	0.05%
2024/04/23	1	86.10	0	0.00	85.10	1	10,190	0.01%
2024/04/19	1	86.80	0	0.00	88.70	1	10,163	0.01%
2024/04/18	9	90.03	0	90.60	89.30	9	9,968	0.09%
2024/04/17	2	91.40	3	92.17	92.40	-1	9,978	-0.01%
2024/04/16	0	0.00	4	88.20	89.60	-4	9,949	-0.04%
2024/04/15	2	91.80	2	92.35	91.10	0	9,846	0.00%
2024/04/11	0	0.00	1	91.00	91.00	-1	9,853	-0.01%
2024/04/10	2	89.95	1	90.90	89.90	1	9,862	0.01%
2024/04/09	2	89.90	0	0.00	89.70	2	9,885	0.02%
2024/03/29	1	92.30	1	94.70	95.90	0	9,768	0.00%
2024/03/28	9	96.40	13.3	96.83	96.00	-4.3	9,508	-0.05%
2024/03/27	0	0.00	7	92.47	95.60	-7	9,446	-0.07%
2024/03/26	2	90.35	0	0.00	89.90	2	9,369	0.02%
2024/03/25	1	89.40	0	0.00	89.50	1	9,474	0.01%
2024/03/22	1	89.50	2	89.40	89.20	-1	9,602	-0.01%
2024/03/21	12	90.05	11	90.70	90.90	1	9,726	0.01%
2024/03/20	0.2	91.80	0.1	91.50	90.00	0.1	9,777	0.00%
2024/03/19	11.2	93.06	9	92.57	91.00	2.2	9,744	0.02%
2024/03/18	5.1	91.92	2	91.80	92.50	3.1	9,521	0.03%
2024/03/15	4.8	89.85	3	89.93	92.10	1.8	9,342	0.02%
2024/03/14	10.2	88.58	1.3	90.15	85.70	8.9	8,740	0.10%
2024/03/13	1	96.80	0	0.00	95.20	1	8,494	0.01%
2024/03/12	5	95.18	3	96.93	95.90	2	8,396	0.02%
2024/03/11	1	94.00	0	0.00	93.50	1	8,348	0.01%
2024/03/08	0.3	97.66	1	100.00	97.30	-0.7	8,303	-0.01%
2024/03/07	1	96.50	4.4	96.53	96.20	-3.4	7,988	-0.04%
2024/03/06	3	91.37	7	92.40	92.80	-4	7,767	-0.05%
2024/03/05	1.1	85.05	5	84.78	87.60	-3.9	7,797	-0.05%
2024/03/04	4.2	86.92	0	0.00	86.70	4.2	7,743	0.05%
2024/03/01	1.2	88.85	0	0.00	88.70	1.2	7,836	0.02%
2024/02/22	0	0.00	1	91.80	91.50	-1	7,833	-0.01%
2024/02/21	1	92.40	0	0.00	90.30	1	7,922	0.01%
2024/02/20	0	0.00	2	93.55	94.00	-2	8,111	-0.02%
2024/02/16	0	0.00	1	88.70	89.40	-1	8,149	-0.01%
2024/02/15	2.8	86.81	0	0.00	86.60	2.8	8,167	0.03%
2024/02/02	1	88.70	0	0.00	88.50	1	8,277	0.01%
2024/01/31	0	0.00	1	87.10	87.20	-1	8,333	-0.01%
2024/01/24	0	0.00	1	90.50	89.90	-1	8,852	-0.01%
2024/01/23	0.2	89.10	0	0.00	89.80	0.2	8,939	0.00%
2024/01/22	0	0.00	1	88.30	89.60	-1	8,933	-0.01%
2024/01/17	2	86.40	1	85.10	86.50	1	8,815	0.01%
2024/01/16	0	0.00	1	83.80	84.30	-1	8,651	-0.01%
2024/01/15	0	0.00	3	81.90	82.40	-3	8,581	-0.03%
2024/01/04	0	0.00	20	81.60	81.60	-20	8,655	-0.23%
2023/12/29	0.2	81.70	0	0.00	81.60	0.2	8,620	0.00%
2023/12/25	0	0.00	2	82.45	82.50	-2	8,668	-0.02%
2023/12/20	0	0.00	3	81.67	80.60	-3	8,331	-0.04%
2023/12/13	1	84.00	0	0.00	85.00	1	7,575	0.01%
2023/12/12	0	0.00	2	83.60	83.30	-2	7,609	-0.03%
2023/12/07	0	0.00	2	78.80	78.90	-2	7,484	-0.03%
2023/12/05	0	0.00	4	76.20	77.00	-4	7,372	-0.05%
2023/12/01	0	74.80	0	0.00	73.30	0	7,248	0.00%
2023/11/29	0	74.90	0	0.00	76.50	0	6,829	0.00%
2023/11/21	0	0.00	2	72.35	71.70	-2	6,541	-0.03%
2023/11/17	3	74.43	4	74.10	71.20	-1	6,498	-0.02%
2023/11/15	3	70.20	0	0.00	69.50	3	6,226	0.05%
2023/11/14	1	70.50	2.1	70.72	70.70	-1.1	6,161	-0.02%
2023/11/13	0	0.00	2.3	71.48	71.10	-2.3	6,145	-0.04%
2023/11/10	0.1	71.86	2	71.66	72.20	-1.9	6,076	-0.03%
2023/11/09	0	73.00	0	0.00	73.50	0	6,113	0.00%
2023/11/08	0	0.00	2.3	75.15	74.60	-2.3	6,145	-0.04%
2023/11/07	1	73.30	1	73.80	74.20	0	6,108	0.00%
2023/11/06	0	0.00	1	71.33	72.90	-1	6,111	-0.02%
2023/11/03	0	71.30	2	70.90	70.90	-2	6,058	-0.03%
2023/11/02	0	72.90	0	0.00	72.80	0	5,917	0.00%
2023/11/01	2	73.22	4	73.43	74.10	-2	5,786	-0.03%
2023/10/31	2	70.90	16	71.40	71.60	-14	5,603	-0.25%
2023/10/30	0	0.00	0.1	68.30	68.90	-0.1	5,484	0.00%
2023/10/27	0	0.00	0	69.20	68.80	0	5,462	0.00%
2023/10/26	1	67.40	0	0.00	67.40	1	5,461	0.02%
2023/10/24	0	0.00	3	67.23	67.70	-3	5,581	-0.05%
2023/10/23	1	66.40	2	66.00	66.30	-1	5,657	-0.02%
2023/10/19	0	0.00	1	67.70	67.50	-1	6,073	-0.02%
2023/10/17	0	0.00	0.1	66.70	67.00	-0.1	6,165	0.00%
2023/10/16	0	0.00	3	68.00	68.10	-3	6,249	-0.05%
2023/10/13	0	0.00	0	66.00	66.50	0	6,297	0.00%
2023/10/12	1	64.50	1	65.50	65.50	0	6,268	0.00%
2023/10/11	2	65.20	2	64.20	64.80	0	6,265	0.00%
2023/10/06	0	0.00	3	62.90	63.00	-3	6,240	-0.05%
2023/10/05	0	0.00	2	61.75	61.50	-2	6,219	-0.03%
2023/10/04	1	61.00	0.2	60.80	61.30	0.8	6,212	0.01%
2023/10/03	0	0.00	2	61.20	61.60	-2	6,165	-0.03%
2023/10/02	1	59.80	0.1	60.40	60.00	1	6,109	0.02%
2023/09/28	0	0.00	1	60.10	60.60	-1	6,078	-0.02%
2023/09/27	0	0.00	8	59.94	60.00	-8	6,091	-0.13%
2023/09/25	0	0.00	1	60.00	60.00	-1	6,155	-0.02%
2023/09/22	0	0.00	5	58.70	59.50	-5	6,134	-0.08%
2023/09/20	0	0.00	1	60.00	59.60	-1	6,051	-0.02%
2023/09/19	0	0.00	6	59.80	59.40	-6	5,985	-0.10%
2023/09/18	7	59.79	6	59.40	59.50	1	5,945	0.02%
2023/09/15	3	58.93	0	59.30	59.50	3	5,888	0.05%
2023/09/14	0	0.00	4	57.95	58.20	-4	5,765	-0.07%
2023/09/12	0	0.00	2.9	56.77	56.90	-2.9	5,792	-0.05%
2023/09/11	1	56.80	0	0.00	56.50	1	5,783	0.02%
2023/09/08	10	57.09	0.1	57.00	56.60	9.9	5,779	0.17%
2023/09/07	0	0.00	0.1	56.80	56.70	-0.1	5,796	0.00%
2023/09/06	2	56.50	4	55.95	56.40	-2	5,762	-0.03%
2023/09/04	0.1	54.70	0	0.00	54.80	0.1	5,702	0.00%
2023/08/31	0	0.00	2	54.40	54.90	-2	5,707	-0.04%
2023/08/25	2	54.70	5	54.46	54.70	-3	5,735	-0.05%
2023/08/24	4.1	54.48	2	54.60	53.40	2.1	5,692	0.04%
2023/08/23	2	55.50	1	54.10	55.50	1	5,647	0.02%
2023/08/22	2	53.55	2	54.00	54.00	0	5,577	0.00%
2023/08/18	2	53.20	2	53.50	53.70	0	5,628	0.00%
2023/08/17	4	52.05	7	52.53	52.80	-3	5,642	-0.05%
2023/08/16	1	52.20	1	52.00	52.50	0	5,653	0.00%
2023/08/15	1	52.20	4	52.50	52.20	-3	5,693	-0.05%
2023/08/14	0	0.00	1	51.50	52.00	-1	5,640	-0.02%
2023/08/11	0	0.00	4	51.50	51.50	-4	5,592	-0.07%
2023/08/10	1	50.50	1	51.50	51.50	0	5,571	0.00%
2023/08/09	2	50.40	2	51.20	51.20	0	5,527	0.00%
2023/08/08	3	50.73	3	50.60	51.00	0	5,505	0.00%
2023/08/07	0	0.00	7	50.60	51.00	-7	5,473	-0.13%
2023/08/04	0	0.00	2	50.10	49.95	-2	5,440	-0.04%
2023/08/02	2	49.58	0	0.00	49.95	2	5,402	0.04%
2023/08/01	0	0.00	1	50.20	50.40	-1	5,379	-0.02%
2023/07/31	0	0.00	1	50.40	50.40	-1	5,398	-0.02%
2023/07/28	1	49.95	2	50.50	50.30	-1	5,366	-0.02%
2023/07/26	3	49.32	0	0.00	49.15	3	5,170	0.06%
2023/07/25	22.2	50.22	0	0.00	50.10	22.2	5,066	0.44%
2023/07/24	3	56.20	0	0.00	56.80	3	4,749	0.06%
2023/07/18	0	0.00	0.1	58.20	59.00	-0.1	4,157	0.00%
2023/07/13	0	0.00	0.1	58.50	57.40	-0.1	3,958	0.00%
2023/07/12	0	0.00	1	57.88	58.00	-1	3,910	-0.03%
2023/07/10	0	0.00	1.2	56.25	56.30	-1.2	3,869	-0.03%
2023/07/07	0	0.00	1	55.70	56.10	-1	3,881	-0.03%
2023/07/05	0	0.00	7	57.00	56.90	-7	3,862	-0.18%
2023/07/04	0	0.00	9.1	56.13	56.20	-9.1	3,809	-0.24%
2023/07/03	5	55.00	5	55.00	55.00	0	3,697	0.00%
2023/06/28	1	54.90	0	0.00	54.90	1	3,781	0.03%
2023/06/26	0	0.00	2	54.80	54.90	-2	3,771	-0.05%
2023/06/20	0	0.00	1	54.30	54.50	-1	3,755	-0.03%
2023/06/19	0	0.00	2	54.60	54.20	-2	3,707	-0.05%
2023/06/16	0	0.00	9	54.29	54.70	-9	3,660	-0.25%
2023/06/15	0	0.00	4	54.18	54.40	-4	3,596	-0.11%
2023/06/14	0	0.00	1.3	54.57	54.40	-1.3	3,611	-0.04%
2023/06/09	11	53.59	0	53.40	53.60	11	3,676	0.30%
2023/06/08	0	0.00	0.4	53.30	53.60	-0.4	3,753	-0.01%
2023/06/07	10	53.00	0	0.00	53.20	10	3,759	0.27%
2023/06/06	0.2	53.30	2	53.15	53.30	-1.8	3,808	-0.05%
2023/06/05	2	53.40	25	53.50	53.50	-23	3,814	-0.60%
2023/06/01	0	0.00	21	53.30	53.30	-21	3,831	-0.55%
2023/05/30	1	52.80	1	52.80	52.80	0	3,682	0.00%
2023/05/29	0	0.00	0.2	52.60	53.00	-0.2	3,719	-0.01%
2023/05/26	2	51.90	1	52.00	52.40	1	3,704	0.03%
2023/05/25	0	0.00	2	52.50	52.50	-2	3,646	-0.05%
2023/05/24	3	51.67	0	0.00	51.80	3	3,601	0.08%
2023/05/23	0.2	51.90	0	0.00	52.20	0.2	3,534	0.01%
2023/05/22	1.2	51.98	0.2	52.40	52.70	1	3,481	0.03%
2023/05/19	0	0.00	6.4	51.93	52.50	-6.4	3,432	-0.19%
2023/05/16	0	0.00	0.2	50.30	50.30	-0.2	3,305	-0.01%
2023/05/15	1	49.70	0	0.00	49.80	1	3,314	0.03%
2023/05/12	0.2	49.80	0	0.00	49.65	0.2	3,324	0.01%
2023/05/05	1	50.10	0	0.00	50.30	1	3,369	0.03%
2023/04/28	5	50.40	0.2	50.40	50.00	4.8	3,457	0.14%
2023/04/27	0	0.00	2	49.95	50.40	-2	3,428	-0.06%
2023/04/26	0.2	49.75	0	0.00	49.75	0.2	3,420	0.01%
2023/04/25	5	50.10	0.2	50.30	49.80	4.8	3,402	0.14%
2023/04/21	0.4	49.85	0	0.00	49.65	0.4	3,412	0.01%
2023/04/14	10	50.20	0	0.00	50.10	10	3,361	0.30%
2023/04/12	10	50.40	0	0.00	50.40	10	3,344	0.30%
2023/04/06	0	0.00	3	50.33	50.30	-3	3,298	-0.09%
2023/03/31	0	0.00	6.2	50.24	50.20	-6.2	3,294	-0.19%
2023/03/30	0	0.00	6	49.97	50.00	-6	3,469	-0.17%
2023/03/29	1	50.10	0.1	50.00	49.80	0.9	3,642	0.02%
2023/03/28	0.3	48.60	0	0.00	48.45	0.3	3,804	0.01%
2023/03/23	1	48.55	0	0.00	48.65	1	4,313	0.02%
2023/03/22	1	48.75	0	0.00	48.80	1	4,337	0.02%
2023/03/21	20.1	48.45	1	48.40	48.25	19.1	4,397	0.43%
2023/03/16	3	48.35	0	0.00	47.95	3	4,382	0.07%
2023/03/14	6	48.46	0	0.00	48.30	6	4,333	0.14%
2023/03/13	1.4	48.86	0.2	49.35	49.00	1.2	4,270	0.03%
2023/03/09	0	0.00	1	49.95	49.75	-1	4,197	-0.02%
2023/03/07	0	0.00	4	50.20	50.60	-4	4,211	-0.09%
2023/03/03	0	0.00	1	49.70	49.70	-1	4,233	-0.02%
2023/03/02	1	49.60	0.2	51.20	49.60	0.8	4,266	0.02%
2023/03/01	1	48.75	0	0.00	48.75	1	4,263	0.02%
2023/02/24	2	49.43	0	0.00	49.30	2	4,207	0.05%
2023/02/14	0	49.20	0	0.00	49.05	0	4,352	0.00%
2023/02/13	0	0.00	0.2	49.25	49.35	-0.2	4,364	0.00%
2023/02/10	1	49.30	0	0.00	49.00	1	4,361	0.02%
2023/02/09	0.2	49.65	0	0.00	49.50	0.2	4,340	0.00%
2023/02/06	0	0.00	1	49.55	49.45	-1	4,363	-0.02%
2023/02/02	0	0.00	1.4	48.94	49.25	-1.4	4,296	-0.03%
2023/02/01	0	0.00	1	48.05	48.45	-1	4,253	-0.02%
2023/01/30	1	47.85	28	48.03	48.25	-27	4,215	-0.64%
2023/01/12	10	47.25	0	0.00	47.10	10	4,365	0.23%
2023/01/11	1	47.45	0	0.00	47.40	1	4,418	0.02%
2023/01/10	1	47.95	10	47.85	48.00	-9	4,482	-0.20%
2023/01/05	0	0.00	5	47.95	47.80	-5	4,650	-0.11%
2023/01/04	5	47.45	1	47.30	47.55	4	4,688	0.09%
2023/01/03	10	48.00	0	0.00	47.85	10	4,761	0.21%
2022/12/30	0	48.00	5	48.20	48.10	-5	4,762	-0.10%
2022/12/29	1	48.15	13	48.17	48.25	-12	4,750	-0.25%
2022/12/27	1	47.70	0	0.00	47.55	1	4,774	0.02%
2022/12/23	10	47.43	0	0.00	47.80	10	4,941	0.20%
2022/12/22	0	0.00	15	48.03	48.05	-15	5,029	-0.30%
2022/12/21	16	46.92	6	47.43	47.30	10	4,913	0.20%
2022/12/20	10	47.45	0	0.00	47.30	10	4,741	0.21%
2022/12/19	1	47.40	16	48.38	48.75	-15	4,618	-0.32%
2022/12/16	12	46.73	10	47.95	48.45	2	4,426	0.05%
2022/12/13	13	47.39	0	0.00	47.35	13	4,448	0.29%
2022/12/09	0	0.00	2	48.25	48.50	-2	4,607	-0.04%
2022/12/08	0	0.00	5	47.80	47.75	-5	4,615	-0.11%
2022/12/07	7	47.26	0	0.00	47.15	7	4,619	0.15%
2022/12/06	2	47.40	0	0.00	47.55	2	4,609	0.04%
2022/12/01	0	0.00	9	48.31	48.40	-9	4,668	-0.19%
2022/11/30	0	0.00	1	47.50	48.50	-1	4,656	-0.02%
2022/11/28	0	0.00	1	47.20	46.95	-1	4,609	-0.02%
2022/11/25	2	47.00	5	47.35	46.90	-3	4,630	-0.06%
2022/11/15	3	46.82	1	46.75	47.00	2	4,557	0.04%
2022/11/14	0	0.00	13.8	47.22	47.55	-13.8	4,551	-0.30%
2022/11/11	0	0.00	1	46.55	46.65	-1	4,535	-0.02%
2022/11/10	0	0.00	1	46.40	46.30	-1	4,561	-0.02%
2022/11/09	1	45.65	3	46.23	46.30	-2	4,594	-0.04%
2022/11/08	3	45.05	3	45.50	45.75	0	4,597	0.00%
2022/11/07	1	45.25	0	0.00	45.30	1	4,576	0.02%
2022/11/04	0	0.00	1	44.80	45.40	-1	4,564	-0.02%
2022/11/02	0	0.00	1.2	44.45	44.60	-1.2	4,539	-0.03%
2022/11/01	1	43.85	0	0.00	44.25	1	4,539	0.02%
2022/10/31	1	43.90	0	0.00	43.95	1	4,546	0.02%
2022/10/25	3	44.17	0	0.00	44.25	3	4,645	0.06%
2022/10/24	1	45.10	0	0.00	45.05	1	4,619	0.02%
2022/10/18	1	45.40	0	0.00	45.60	1	4,484	0.02%
2022/10/14	1.5	46.67	0	0.00	46.10	1.5	4,470	0.03%
2022/10/12	0	0.00	0.2	46.85	46.90	-0.2	4,644	0.00%
2022/10/06	0	0.00	1	47.45	47.70	-1	4,864	-0.02%
2022/10/05	0	0.00	2	47.60	47.30	-2	4,916	-0.04%
2022/10/03	2.1	45.42	0	0.00	45.85	2.1	4,897	0.04%
2022/09/30	4	45.80	0	0.00	46.45	4	4,875	0.08%
2022/09/28	2	46.33	0	0.00	46.10	2	4,769	0.04%
2022/09/27	1	46.65	0	0.00	47.10	1	4,713	0.02%
2022/09/26	13	47.10	0	0.00	46.85	13	4,697	0.28%
2022/09/23	8	47.79	0	0.00	47.40	8	4,628	0.17%
2022/09/22	3	48.25	0	0.00	48.20	3	4,619	0.06%
2022/09/21	1	49.05	0	0.00	49.05	1	4,510	0.02%
2022/09/20	1	49.35	0	0.00	49.90	1	4,422	0.02%
2022/09/19	1	49.55	0	0.00	50.00	1	4,355	0.02%
2022/09/16	9	50.37	0	0.00	50.10	9	4,290	0.21%
2022/09/08	1	52.01	6	51.88	52.30	-5	4,634	-0.11%
2022/09/07	1	50.30	0	0.00	50.40	1	4,642	0.02%
2022/09/05	1	50.60	0	0.00	50.70	1	4,717	0.02%
2022/09/02	0	0.00	3	51.37	50.90	-3	4,794	-0.06%
2022/09/01	1	50.60	0	0.00	50.70	1	4,844	0.02%
2022/08/31	0	0.00	2	51.10	51.40	-2	4,920	-0.04%
2022/08/30	1.2	50.45	1	51.00	50.70	0.2	4,986	0.00%
2022/08/26	1	50.80	1	50.70	51.00	0	5,207	0.00%
2022/08/25	0	0.00	2	50.55	50.40	-2	5,298	-0.04%
2022/08/24	1	49.90	0	0.00	50.00	1	5,467	0.02%
2022/08/23	1	49.90	0	0.00	50.10	1	5,745	0.02%
2022/08/19	0.1	50.10	0	0.00	49.90	0.1	6,057	0.00%
2022/08/18	4	50.05	0	0.00	49.90	4	6,153	0.06%
2022/08/17	2	51.05	1	50.80	51.00	1	6,319	0.02%
2022/08/16	1	51.90	2	51.90	51.70	-1	6,438	-0.02%
2022/08/15	0	0.00	4	51.48	51.30	-4	6,469	-0.06%
2022/08/11	0.1	51.20	0	0.00	51.40	0.1	6,615	0.00%
2022/08/10	0	0.00	2	51.35	51.10	-2	6,653	-0.03%
2022/08/08	1	51.20	1	51.20	51.30	0	6,689	0.00%
2022/08/05	0	0.00	3	50.33	50.70	-3	6,713	-0.04%
2022/08/04	2	49.38	0	0.00	49.95	2	6,747	0.03%
2022/08/02	3	49.82	0	0.00	50.20	3	6,790	0.04%
2022/08/01	6	50.57	0	0.00	50.50	6	6,749	0.09%
2022/07/29	0	0.00	4	49.89	50.20	-4	6,743	-0.06%
2022/07/27	1	49.00	0	0.00	49.45	1	6,679	0.01%
2022/07/20	3	49.07	0	0.00	49.10	3	6,538	0.05%
2022/07/18	2	51.65	0	0.00	52.80	2	6,297	0.03%
2022/07/08	1	52.90	0	0.00	53.00	1	5,908	0.02%
2022/07/05	4	53.15	0	0.00	53.00	4	5,896	0.07%
2022/07/04	7	53.89	0	0.00	53.50	7	5,896	0.12%
2022/06/29	0	0.00	2	56.20	56.00	-2	5,909	-0.03%
2022/06/24	0	0.00	1	55.80	55.30	-1	5,928	-0.02%
2022/06/23	0	0.00	1	55.30	54.90	-1	5,937	-0.02%
2022/06/20	0	0.00	5	55.40	54.40	-5	5,920	-0.08%
2022/06/17	0	0.00	5	56.80	56.30	-5	5,758	-0.09%
2022/06/16	2	56.60	1	57.20	56.80	1	5,607	0.02%
2022/06/13	5	57.20	0	0.00	56.80	5	5,604	0.09%
2022/06/10	0	0.00	8	57.43	57.10	-8	5,572	-0.14%
2022/06/09	1	57.10	1	57.30	57.10	0	5,509	0.00%
2022/06/08	2	57.30	2	57.55	57.20	0	5,379	0.00%
2022/06/07	0	0.00	6	57.40	56.90	-6	5,333	-0.11%
2022/06/06	1	57.40	8	56.65	57.00	-7	5,224	-0.13%
2022/06/02	1	56.10	4	56.25	56.10	-3	5,140	-0.06%
2022/06/01	2	55.05	8	55.68	55.40	-6	5,120	-0.12%
2022/05/31	8	54.16	0	0.00	52.80	8	4,955	0.16%
2022/05/30	3	55.00	1	55.70	54.40	2	4,711	0.04%
2022/05/27	2	56.25	0	0.00	56.20	2	4,554	0.04%
2022/05/26	0	0.00	1	56.40	55.90	-1	4,473	-0.02%
2022/05/25	5	56.10	0	0.00	56.10	5	4,402	0.11%
2022/05/24	2	56.50	8.5	56.83	56.20	-6.5	4,249	-0.15%
2022/05/23	0	0.00	0.1	55.80	55.80	-0.1	4,110	0.00%
2022/05/20	0	0.00	7.6	55.13	56.00	-7.6	4,080	-0.19%
2022/05/19	0	0.00	1	54.40	54.40	-1	3,976	-0.03%
2022/05/18	1	53.80	0	0.00	54.60	1	3,952	0.03%
2022/05/16	0	0.00	1	53.90	54.10	-1	3,938	-0.03%
2022/05/13	2	53.00	0	0.00	53.50	2	3,964	0.05%
2022/05/12	1	52.60	2	53.30	53.40	-1	3,988	-0.03%
2022/05/11	1	52.70	1	53.10	52.80	0	4,020	0.00%
2022/05/10	1	52.00	0	0.00	53.00	1	3,994	0.03%
2022/05/09	1	53.20	3.1	53.50	53.00	-2.1	3,972	-0.05%
2022/05/05	5	54.40	0	0.00	54.40	5	4,056	0.12%
2022/05/04	0	0.00	1	54.40	53.80	-1	4,069	-0.02%
2022/05/03	5	53.70	1	53.80	53.90	4	4,114	0.10%
2022/04/29	0	0.00	3	54.10	54.30	-3	4,149	-0.07%
2022/04/28	2	52.95	2	53.60	54.20	0	4,209	0.00%
2022/04/27	3	53.53	0	0.00	53.30	3	4,221	0.07%
2022/04/26	5	54.40	2	54.15	54.70	3	4,232	0.07%
2022/04/25	0	0.00	1	54.70	54.70	-1	4,310	-0.02%
2022/04/22	1.2	55.55	0	55.70	56.10	1.2	4,303	0.03%
2022/04/20	1	56.20	1	56.30	56.00	0	4,408	0.00%
2022/04/19	1	56.00	11	56.30	56.20	-10	4,536	-0.22%
2022/04/11	0	0.00	1	56.70	56.00	-1	4,751	-0.02%
2022/04/08	1	55.40	0	0.00	56.00	1	4,779	0.02%
2022/04/01	1	55.90	5	56.00	56.20	-4	4,743	-0.08%
2022/03/31	0	56.40	0	0.00	56.00	0	4,760	0.00%
2022/03/28	2	55.80	11	55.80	56.20	-9	4,808	-0.19%
2022/03/25	13	56.48	0	0.00	56.70	13	4,822	0.27%
2022/03/23	6.3	56.29	3	56.37	56.30	3.3	4,912	0.07%
2022/03/22	0	0.00	0.3	58.00	58.20	-0.3	4,765	-0.01%
2022/03/18	0	57.20	1	58.50	58.50	-1	4,765	-0.02%
2022/03/17	0	0.00	1	57.30	57.30	-1	4,639	-0.02%
2022/03/15	0.6	56.58	0	0.00	56.40	0.6	4,629	0.01%
2022/03/14	0	0.00	8	57.00	57.20	-8	4,597	-0.17%
2022/03/10	0.6	56.90	2.1	57.19	57.20	-1.5	4,614	-0.03%
2022/03/09	0	0.00	2	56.10	56.10	-2	4,570	-0.04%
2022/03/08	1.2	55.50	0	0.00	55.60	1.2	4,550	0.03%
2022/03/07	3	55.87	1	56.10	56.10	2	4,497	0.04%
2022/03/03	0	0.00	2	56.80	56.90	-2	4,648	-0.04%
2022/03/02	0	0.00	4	56.83	56.90	-4	4,619	-0.09%
2022/03/01	1	56.00	3	56.53	56.70	-2	4,574	-0.04%
2022/02/25	1.1	55.32	0	0.00	55.70	1.1	4,518	0.02%
2022/02/24	1.9	55.63	1	55.30	55.70	0.9	4,479	0.02%
2022/02/23	2	56.00	1	56.20	56.20	1	4,419	0.02%
2022/02/22	0.2	55.47	0	0.00	56.00	0.2	4,427	0.00%
2022/02/18	0	0.00	2	55.70	55.90	-2	4,563	-0.04%
2022/02/17	10	56.00	0	0.00	55.90	10	4,577	0.22%
2022/02/16	0	0.00	1	56.00	56.00	-1	4,555	-0.02%
2022/02/15	0	0.00	3.5	55.59	55.50	-3.5	4,535	-0.08%
2022/02/14	0	0.00	1	55.90	55.80	-1	4,485	-0.02%
2022/02/11	8	56.10	1	56.00	56.10	7	4,438	0.16%
2022/02/10	0	55.30	1	55.60	55.60	-1	4,358	-0.02%
2022/02/07	1.5	54.37	1	54.20	55.10	0.5	4,275	0.01%
2022/01/24	0	0.00	4	53.70	54.40	-4	4,159	-0.10%
2022/01/21	0	0.00	11	54.38	54.30	-11	4,133	-0.27%
2022/01/20	1	54.60	0	0.00	54.70	1	4,094	0.02%
2022/01/19	0	0.00	1.5	54.43	54.40	-1.5	4,051	-0.04%
2022/01/18	5	54.50	0	0.00	54.50	5	4,028	0.12%
2022/01/14	2	53.55	1	53.40	53.40	1	4,013	0.02%
2022/01/13	0	0.00	13	53.42	53.90	-13	3,994	-0.33%
2022/01/12	5	53.92	9.1	53.48	53.60	-4.1	3,977	-0.10%
2022/01/11	12	52.53	2.1	52.52	53.20	9.9	3,898	0.25%
2022/01/05	1	51.60	0	0.00	51.80	1	3,781	0.03%
2022/01/03	0	0.00	1.2	52.27	52.30	-1.2	3,738	-0.03%
2021/12/30	1	53.10	3	53.00	52.60	-2	3,721	-0.05%
2021/12/29	8	52.40	2	52.50	52.50	6	3,711	0.16%
2021/12/28	0	0.00	1	52.10	52.20	-1	3,706	-0.03%
2021/12/27	2	51.70	1	51.70	51.90	1	3,716	0.03%
2021/12/24	0	0.00	3	51.33	51.20	-3	3,706	-0.08%
2021/12/23	0.1	50.90	0	0.00	50.90	0.1	3,712	0.00%
2021/12/22	1	51.00	0	0.00	50.70	1	3,689	0.03%
2021/12/17	1	50.80	1	50.70	50.80	0	3,575	0.00%
2021/12/15	1	50.40	0	0.00	50.50	1	3,506	0.03%
2021/12/14	7	50.54	2	50.60	50.50	5	3,531	0.14%
2021/12/13	1	50.70	0	0.00	50.60	1	3,523	0.03%
2021/12/10	0	0.00	0.5	50.60	50.40	-0.5	3,512	-0.01%
2021/12/08	0	0.00	5	50.40	50.20	-5	3,497	-0.14%
2021/12/07	5	50.30	0	0.00	50.30	5	3,492	0.14%
2021/12/06	0	0.00	1	50.80	50.80	-1	3,479	-0.03%
2021/12/03	4	50.30	0	0.00	50.10	4	3,495	0.11%
2021/11/30	0	0.00	1	50.30	50.30	-1	3,492	-0.03%
2021/11/29	2	49.58	2	50.00	49.95	0	3,298	0.00%
2021/11/26	1	50.10	0	0.00	50.00	1	3,292	0.03%
2021/11/23	0.1	50.90	1	50.80	50.60	-0.9	3,297	-0.03%
2021/11/22	0	0.00	55	50.80	51.00	-55	3,299	-1.67%
2021/11/18	2.1	50.15	1	50.10	50.10	1.1	3,273	0.03%
2021/11/17	5	50.70	0	0.00	50.50	5	3,221	0.16%
2021/11/16	1	51.70	0	0.00	51.80	1	3,126	0.03%
2021/11/15	0.1	52.00	0	0.00	52.00	0.1	3,180	0.00%
2021/11/10	0.1	52.30	0	0.00	52.20	0.1	3,420	0.00%
2021/11/04	2	51.85	1	51.90	51.80	1	4,187	0.02%
2021/11/02	1	51.90	0	0.00	52.00	1	4,352	0.02%
2021/11/01	0	0.00	5	52.44	52.60	-5	4,399	-0.11%
2021/10/29	1	51.90	0	0.00	51.90	1	4,453	0.02%
2021/10/28	1	52.00	0	0.00	52.00	1	4,509	0.02%
2021/10/26	0	0.00	3	52.00	51.80	-3	4,543	-0.07%
2021/10/25	2	51.50	0	0.00	51.40	2	4,542	0.04%
2021/10/22	2	51.65	5	51.20	51.80	-3	4,561	-0.07%
2021/10/21	1	50.20	0	0.00	50.40	1	4,493	0.02%
2021/10/20	1	50.20	4	50.70	50.50	-3	4,446	-0.07%
2021/10/19	0	0.00	6	50.27	50.60	-6	4,489	-0.13%
2021/10/18	1	49.40	1	49.85	49.60	0	4,473	0.00%
2021/10/12	2	48.85	0	0.00	49.35	2	4,622	0.04%
2021/10/07	0	0.00	5	48.40	48.50	-5	4,726	-0.11%
2021/10/05	2	47.15	0	0.00	47.55	2	4,859	0.04%
2021/09/30	0	0.00	5	48.15	48.50	-5	5,197	-0.10%
2021/09/29	1	48.25	0	0.00	48.20	1	5,937	0.02%
2021/09/27	4	48.80	1	48.85	48.70	3	6,662	0.05%
2021/09/24	3	48.80	0	0.00	48.50	3	6,691	0.04%
2021/09/17	0	0.00	4	48.78	48.90	-4	6,676	-0.06%
2021/09/15	0	0.00	1	48.35	48.25	-1	6,700	-0.01%
2021/09/14	1	48.30	0	0.00	48.30	1	6,743	0.01%
2021/09/13	0	0.00	5	48.80	48.80	-5	6,789	-0.07%
2021/09/03	2	48.10	2	48.05	48.15	0	6,950	0.00%
2021/09/02	0	0.00	1	48.20	47.70	-1	6,969	-0.01%
2021/09/01	3	48.03	0	0.00	48.10	3	6,957	0.04%
2021/08/31	0	0.00	1	48.00	48.40	-1	6,952	-0.01%
2021/08/30	1	48.10	3	48.12	48.30	-2	6,936	-0.03%
2021/08/27	0.1	47.50	0	0.00	47.65	0.1	6,936	0.00%
2021/08/26	2	47.65	0	0.00	47.50	2	6,929	0.03%
2021/08/18	3	47.38	0	0.00	47.60	3	7,026	0.04%
2021/08/17	0	0.00	2	47.63	47.60	-2	6,988	-0.03%
2021/08/16	7	46.84	0	0.00	47.40	7	6,916	0.10%
2021/08/13	3	47.82	1	47.90	47.90	2	6,827	0.03%
2021/08/12	9.3	48.56	18	47.91	48.35	-8.7	6,804	-0.13%
2021/08/11	10	49.46	0	0.00	48.85	10	6,673	0.15%
2021/08/10	3	55.00	5	55.30	55.10	-2	6,273	-0.03%
2021/08/09	7	55.49	0	0.00	55.40	7	6,181	0.11%
2021/08/06	1	55.80	6	55.80	55.60	-5	6,101	-0.08%
2021/08/05	1	55.70	10	56.14	56.20	-9	6,078	-0.15%
2021/08/04	3	55.40	4	55.45	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	3	54.53	0	0.00	54.60	3	6,079	0.05%
2021/07/30	1	54.70	0	0.00	54.60	1	6,060	0.02%
2021/07/28	1	53.90	0.5	54.30	54.60	0.5	6,082	0.01%
2021/07/27	0	0.00	4	54.73	54.80	-4	6,126	-0.07%
2021/07/26	1	54.90	7	54.84	54.80	-6	6,156	-0.10%
2021/07/23	0	0.00	1	55.00	55.00	-1	6,184	-0.02%
2021/07/22	1	54.20	7	54.60	54.60	-6	6,164	-0.10%
2021/07/21	6	54.50	0	0.00	54.60	6	6,136	0.10%
2021/07/20	5	54.56	10	54.86	54.80	-5	6,137	-0.08%
2021/07/19	3	55.23	5	54.94	55.20	-2	6,115	-0.03%
2021/07/16	8	54.35	4	54.35	54.40	4	6,090	0.07%
2021/07/15	13	54.09	2	54.30	54.10	11	6,054	0.18%
2021/07/13	3	54.53	9	54.97	54.20	-6	5,909	-0.10%
2021/07/12	5	55.72	3	55.03	55.00	2	5,810	0.03%
2021/07/09	7	55.71	2	55.40	55.40	5	5,715	0.09%
2021/07/08	4	55.98	5	56.68	56.40	-1	5,625	-0.02%
2021/07/07	22	56.13	7	57.01	55.80	15	5,586	0.27%
2021/07/06	116.2	59.01	33	58.29	57.00	83.2	5,419	1.53%	大買/
2021/07/05	21	57.70	16	57.70	57.70	5	4,804	0.10%
2021/07/02	14	52.52	15	52.99	52.50	-1	4,266	-0.02%
2021/07/01	6	51.80	1	51.00	51.10	5	4,058	0.12%
2021/06/30	0.8	51.00	3.7	51.44	51.10	-2.9	4,050	-0.07%
2021/06/29	1	50.50	0	0.00	50.70	1	4,031	0.02%
2021/06/28	0	0.00	0.1	50.30	50.40	-0.1	4,085	0.00%
2021/06/22	0	0.00	5	50.40	50.50	-5	4,089	-0.12%
2021/06/17	0	0.00	1	51.10	51.10	-1	3,881	-0.03%
2021/06/16	8	50.80	0	0.00	50.90	8	3,960	0.20%
2021/06/15	2	50.80	0	0.00	50.70	2	3,979	0.05%
2021/06/11	3	50.80	1	51.10	50.80	2	4,037	0.05%
2021/06/10	0.5	50.60	1	50.40	50.40	-0.5	4,074	-0.01%
2021/06/09	0.5	50.60	0	0.00	50.40	0.5	4,105	0.01%
2021/06/07	0.5	50.70	0	0.00	51.00	0.5	4,101	0.01%
2021/06/03	0.2	51.20	0	0.00	51.30	0.2	4,097	0.00%
2021/06/02	1	51.70	1	51.80	51.80	0	4,113	0.00%
2021/06/01	0.3	51.69	0	0.00	51.90	0.3	4,110	0.01%
2021/05/28	1	51.50	10	51.59	51.60	-9	4,161	-0.22%
2021/05/27	0.5	50.60	5	50.80	51.90	-4.5	4,198	-0.11%
2021/05/26	0	0.00	2	50.35	50.70	-2	4,136	-0.05%
2021/05/25	2	49.45	0	0.00	50.00	2	4,141	0.05%
2021/05/24	1.5	49.15	0	0.00	49.30	1.5	4,155	0.04%
2021/05/21	0.5	49.20	0	0.00	49.45	0.5	4,222	0.01%
2021/05/20	3	49.43	0	0.00	49.40	3	4,210	0.07%
2021/05/19	0	0.00	33	49.86	50.00	-33	4,196	-0.79%
2021/05/18	2	48.15	6	49.06	49.20	-4	4,190	-0.10%
2021/05/13	1	46.45	1	47.80	47.35	0	4,140	0.00%
2021/05/12	4.3	47.46	1.4	47.13	47.50	2.9	4,096	0.07%
2021/05/11	21.7	48.64	0	0.00	49.20	21.7	4,026	0.54%
2021/05/10	1	51.10	0	0.00	51.20	1	3,950	0.03%
2021/05/07	0.5	50.40	0	0.00	50.90	0.5	4,013	0.01%
2021/05/06	0	0.00	2	50.00	50.00	-2	4,029	-0.05%
2021/05/05	0	0.00	2	50.50	50.00	-2	4,033	-0.05%
2021/05/04	10.8	49.70	0	0.00	49.65	10.8	4,141	0.26%
2021/05/03	0.2	51.00	1.8	50.68	50.30	-1.6	4,201	-0.04%
2021/04/29	1	51.62	1.5	51.57	51.50	-0.5	4,184	-0.01%
2021/04/28	9.2	51.23	0	0.00	51.60	9.2	4,174	0.22%
2021/04/26	2.3	49.86	7	49.80	49.95	-4.7	4,197	-0.11%
2021/04/23	0	49.30	1.2	49.38	49.50	-1.2	4,191	-0.03%
2021/04/22	0	0.00	3	49.50	49.50	-3	4,235	-0.07%
2021/04/21	0	48.90	5	49.06	49.00	-5	4,213	-0.12%
2021/04/19	0	0.00	0	47.65	48.25	0	4,271	0.00%
2021/04/15	1	47.40	0	0.00	47.55	1	4,347	0.02%
2021/04/14	0.1	47.30	0	0.00	47.35	0.1	4,401	0.00%
2021/04/13	0	47.60	1	47.40	47.35	-1	4,410	-0.02%
2021/04/12	3	46.97	0	0.00	47.05	3	4,394	0.07%
2021/04/09	12	47.69	0	0.00	46.95	12	4,361	0.28%
2021/04/08	0.2	49.37	0	0.00	49.50	0.2	4,206	0.00%
2021/04/07	5.1	49.50	0	49.70	49.60	5	4,227	0.12%
2021/04/06	0	49.45	5.1	49.63	49.55	-5.1	4,215	-0.12%
2021/04/01	0	48.90	1	49.10	48.80	-1	4,201	-0.02%
2021/03/31	0	49.00	0.5	49.00	48.80	-0.5	4,187	-0.01%
2021/03/30	1	48.70	0	0.00	48.75	1	4,141	0.02%
2021/03/29	2.5	48.28	0.1	48.40	48.25	2.4	4,161	0.06%
2021/03/22	0.1	47.50	0	0.00	47.65	0.1	4,171	0.00%
2021/03/19	0	0.00	1	47.85	47.65	-1	4,178	-0.02%
2021/03/18	0	0.00	1.5	47.87	47.95	-1.5	4,119	-0.04%
2021/03/17	0.2	47.25	0	0.00	47.25	0.2	4,149	0.00%
2021/03/16	0.3	47.18	1	47.35	47.15	-0.7	4,130	-0.02%
2021/03/15	0	0.00	6	46.47	46.60	-6	4,179	-0.14%
2021/03/12	0	0.00	3	45.40	45.70	-3	4,183	-0.07%
2021/03/11	1	45.55	0	0.00	45.55	1	4,250	0.02%
2021/03/08	2	45.05	0	0.00	44.90	2	4,530	0.04%
2021/03/05	1	45.30	0	0.00	45.25	1	4,703	0.02%
2021/03/04	3	45.38	0	0.00	45.45	3	5,108	0.06%
2021/03/02	3	46.10	1	45.95	45.90	2	5,204	0.04%
2021/02/26	0	0.00	1	45.65	45.35	-1	5,188	-0.02%
2021/02/25	0	0.00	6.5	45.32	45.50	-6.5	5,131	-0.13%
2021/02/24	0	0.00	10	45.00	45.05	-10	5,126	-0.20%
2021/02/23	0	0.00	6.8	44.89	45.05	-6.8	5,111	-0.13%
2021/02/22	0	0.00	3	44.53	44.45	-3	5,069	-0.06%
2021/02/19	3	44.07	0	0.00	44.30	3	5,072	0.06%
2021/02/18	0.1	44.50	0	0.00	44.45	0.1	5,068	0.00%
2021/02/17	1.2	44.17	0	0.00	44.20	1.2	5,060	0.02%
2021/02/04	0	0.00	5	43.65	43.70	-5	5,027	-0.10%
2021/02/03	0.1	43.60	0	0.00	43.95	0.1	5,048	0.00%
2021/02/02	0	0.00	1	43.80	43.70	-1	5,071	-0.02%
2021/02/01	0.1	42.85	0	0.00	43.10	0.1	5,056	0.00%
2021/01/29	2.1	43.14	0	0.00	43.00	2.1	5,036	0.04%
2021/01/27	0	0.00	1	44.35	44.60	-1	4,929	-0.02%
2021/01/26	0	0.00	3	44.97	44.70	-3	4,896	-0.06%
2021/01/25	0	0.00	5	44.34	45.60	-5	4,766	-0.10%
2021/01/22	0	0.00	1	43.50	43.45	-1	4,655	-0.02%
2021/01/20	0	0.00	2	43.10	42.80	-2	4,669	-0.04%
2021/01/19	0	0.00	3	43.60	43.30	-3	4,594	-0.07%
2021/01/18	0.4	43.25	3	43.52	43.45	-2.6	4,567	-0.06%
2021/01/15	2	43.70	5	43.62	43.50	-3	4,542	-0.07%
2021/01/14	0.5	43.50	2	43.75	43.60	-1.5	4,584	-0.03%
2021/01/13	5	43.65	1	43.75	43.60	4	4,567	0.09%
2021/01/12	2	43.58	2	44.35	43.65	0	4,539	0.00%
2021/01/11	3	43.63	0	0.00	43.85	3	4,468	0.07%
2021/01/08	0	0.00	3.2	43.32	43.60	-3.2	4,424	-0.07%
2021/01/07	1	42.95	1	43.50	43.30	0	4,364	0.00%
2021/01/06	0	0.00	0.1	42.60	42.75	-0.1	4,307	0.00%
2021/01/05	0	0.00	8.1	42.74	42.90	-8.1	4,262	-0.19%
2020/12/30	0	0.00	7.4	42.80	42.85	-7.4	4,225	-0.17%
2020/12/29	0	0.00	2	42.70	42.85	-2	4,201	-0.05%
2020/12/28	2	42.85	0	0.00	42.75	2	4,203	0.05%
2020/12/24	1	42.25	2	42.28	42.30	-1	4,177	-0.02%
2020/12/23	1	41.75	0	0.00	42.25	1	4,186	0.02%
2020/12/22	0	0.00	5	42.14	42.00	-5	4,268	-0.12%
2020/12/21	0	0.00	1	42.45	42.45	-1	4,374	-0.02%
2020/12/18	1	42.15	2	42.50	42.15	-1	4,440	-0.02%
2020/12/17	0.1	42.30	0	0.00	42.30	0.1	4,440	0.00%
2020/12/16	0	0.00	3	42.60	42.80	-3	4,477	-0.07%
2020/12/15	0.2	42.15	1	42.05	42.05	-0.8	4,452	-0.02%
2020/12/14	0	0.00	3	42.50	42.45	-3	4,436	-0.07%
2020/12/11	6	42.23	1	42.35	42.40	5	4,415	0.11%
2020/12/10	1	41.85	67	42.29	42.20	-66	4,401	-1.50%
2020/12/09	2	42.30	0	0.00	42.15	2	4,362	0.05%
2020/12/08	10	42.00	2	41.95	42.05	8	4,289	0.19%
2020/12/07	2	41.90	1	41.85	41.90	1	4,231	0.02%
2020/12/04	1	41.50	2	41.45	41.75	-1	4,172	-0.02%
2020/12/03	1	41.20	11	41.18	41.30	-10	4,112	-0.24%
2020/12/02	1	41.70	4	41.55	41.60	-3	4,056	-0.07%
2020/12/01	83	42.43	26	41.93	41.80	57	3,975	1.43%
2020/11/30	8	42.08	0.1	41.90	42.65	7.9	3,794	0.21%
2020/11/27	0.2	40.45	2	40.55	40.65	-1.8	3,365	-0.05%
2020/11/26	3	40.25	2	40.55	40.35	1	3,292	0.03%
2020/11/25	0	0.00	1	40.15	40.00	-1	3,288	-0.03%
2020/11/24	0.1	40.10	1	40.10	40.10	-0.9	3,236	-0.03%
2020/11/20	1	40.05	1.3	40.32	40.05	-0.3	3,209	-0.01%
2020/11/19	2	40.35	0	0.00	40.30	2	3,208	0.06%
2020/11/17	0	0.00	11	40.45	40.35	-11	3,212	-0.34%
2020/11/16	0	0.00	2	40.30	40.30	-2	3,259	-0.06%
2020/11/13	1	40.20	1	40.25	40.05	0	3,297	0.00%
2020/11/11	0	0.00	6	40.25	40.25	-6	3,291	-0.18%
2020/11/10	0	0.00	7	40.01	40.00	-7	3,268	-0.21%
2020/11/09	2	39.65	4	39.65	39.80	-2	3,261	-0.06%
2020/11/04	2	39.05	4	39.24	39.20	-2	3,337	-0.06%
2020/11/02	1	38.85	0	0.00	38.85	1	3,375	0.03%
2020/10/30	5	38.89	0	0.00	38.80	5	3,430	0.15%
2020/10/29	2	39.13	2	39.00	39.00	0	3,453	0.00%
2020/10/28	2	39.40	2	39.40	39.65	0	3,482	0.00%
2020/10/27	4	39.66	20	39.70	39.50	-16	3,669	-0.44%
2020/10/23	2	39.30	0	0.00	39.20	2	3,879	0.05%
2020/10/21	10	39.15	0	0.00	39.15	10	4,017	0.25%
2020/10/19	0	0.00	4	39.05	39.05	-4	4,211	-0.09%
2020/10/15	1	39.35	0	0.00	39.30	1	4,416	0.02%
2020/10/08	0	0.00	2	39.60	39.75	-2	4,836	-0.04%
2020/10/06	1	39.20	2	39.30	39.35	-1	4,921	-0.02%
2020/10/05	1	39.10	1	39.15	38.65	0	4,953	0.00%
2020/09/30	0	0.00	18	38.89	38.90	-18	4,992	-0.36%
2020/09/25	1	37.75	0	0.00	37.95	1	5,089	0.02%
2020/09/24	10	37.96	0	0.00	37.75	10	5,022	0.20%
2020/09/23	23	38.37	0	0.00	38.55	23	4,941	0.47%
2020/09/22	4	38.79	0	0.00	38.75	4	4,864	0.08%
2020/09/21	4	39.41	0	0.00	39.15	4	4,844	0.08%
2020/09/17	1	39.70	0	0.00	39.80	1	4,823	0.02%
2020/09/15	2	39.75	0	0.00	39.95	2	4,831	0.04%
2020/09/14	0	0.00	9	40.45	39.95	-9	4,906	-0.18%
2020/09/11	11	39.96	0	0.00	40.00	11	4,915	0.22%
2020/09/10	7	40.12	0	0.00	40.15	7	4,911	0.14%
2020/09/09	0	0.00	1	40.25	40.30	-1	4,927	-0.02%
2020/09/08	8	40.00	0	0.00	40.00	8	4,956	0.16%
2020/09/07	4	40.08	3	40.10	40.10	1	4,969	0.02%
2020/09/04	4	40.08	1	40.40	40.40	3	4,988	0.06%
2020/09/03	2	40.70	0	0.00	40.45	2	4,938	0.04%
2020/09/01	4	40.66	0	0.00	40.35	4	5,006	0.08%
2020/08/31	0.1	41.10	5	41.58	41.10	-4.9	5,000	-0.10%
2020/08/28	1	41.15	0	0.00	41.45	1	4,933	0.02%
2020/08/27	0	0.00	1	41.50	41.50	-1	4,963	-0.02%
2020/08/26	1	41.15	67	41.27	41.55	-66	4,959	-1.33%
2020/08/25	60	41.45	3	41.57	41.50	57	4,974	1.15%
2020/08/21	1	40.30	0	0.00	40.30	1	5,056	0.02%
2020/08/20	5	40.30	4	40.21	40.10	1	5,022	0.02%
2020/08/19	0	0.00	6	41.50	41.00	-6	4,971	-0.12%
2020/08/18	0	0.00	2	40.55	40.55	-2	4,897	-0.04%
2020/08/17	0	0.00	6	40.70	40.70	-6	4,913	-0.12%
2020/08/14	3	40.45	0	0.00	40.55	3	4,894	0.06%
2020/08/13	1	40.80	4	40.50	40.50	-3	4,885	-0.06%
2020/08/12	1	40.05	0	0.00	40.60	1	4,865	0.02%
2020/08/11	1	40.20	2	40.45	40.35	-1	4,835	-0.02%
2020/08/10	5	40.01	0	0.00	40.00	5	4,798	0.10%
2020/08/07	2	40.05	1	40.40	39.95	1	4,815	0.02%
2020/08/05	3	39.90	2	40.20	40.25	1	4,817	0.02%
2020/08/04	2	39.55	4	40.00	40.15	-2	4,783	-0.04%
2020/08/03	4	39.60	0	0.00	39.50	4	4,718	0.08%
2020/07/31	6	39.97	0	0.00	39.90	6	4,649	0.13%
2020/07/30	2	43.20	3	43.25	43.50	-1	4,432	-0.02%
2020/07/29	3	43.40	2	43.20	43.60	1	4,338	0.02%
2020/07/28	8	43.54	2	43.45	43.60	6	4,249	0.14%
2020/07/27	3	43.97	0	0.00	44.25	3	4,148	0.07%
2020/07/24	4	44.14	4	44.38	44.50	0	4,044	0.00%
2020/07/23	3	44.30	2	44.55	44.50	1	3,914	0.03%
2020/07/22	1	44.00	1	44.00	44.50	0	3,816	0.00%
2020/07/21	3	44.12	5	44.11	44.15	-2	3,705	-0.05%
2020/07/20	0	0.00	1	43.55	43.80	-1	3,620	-0.03%
2020/07/17	1	43.30	22.6	43.44	43.25	-21.6	3,515	-0.61%
2020/07/16	1	42.25	7	42.13	42.30	-6	3,368	-0.18%
2020/07/10	1	41.35	1	41.45	41.45	0	3,202	0.00%
2020/07/08	0	0.00	1	41.00	41.15	-1	3,131	-0.03%
2020/07/07	0	0.00	2	40.85	41.15	-2	3,088	-0.06%
2020/07/06	3	41.00	29.4	41.04	41.15	-26.4	3,055	-0.86%
2020/07/03	0	0.00	4.8	40.77	40.80	-4.8	3,017	-0.16%
2020/07/02	1	40.20	2	40.55	40.55	-1	2,996	-0.03%
2020/07/01	0	0.00	1	39.95	39.85	-1	2,986	-0.03%
2020/06/30	1	39.25	1	39.40	39.25	0	2,976	0.00%
2020/06/29	3	39.05	0	0.00	39.10	3	2,968	0.10%
2020/06/23	0	0.00	1	39.20	39.30	-1	2,942	-0.03%
2020/06/22	1	39.20	0	0.00	39.10	1	2,951	0.03%
2020/06/18	0	0.00	0.9	39.00	39.00	-0.9	2,910	-0.03%
2020/06/16	10	39.00	0.6	39.00	39.00	9.4	3,001	0.31%
2020/06/12	4	39.25	2	39.35	39.30	2	3,166	0.06%
2020/06/11	3	40.25	3	40.05	39.95	0	3,240	0.00%
2020/06/10	0	0.00	2	40.65	40.65	-2	3,264	-0.06%
2020/06/08	1	40.30	1	40.45	40.60	0	3,462	0.00%
2020/06/04	0	0.00	6	40.20	40.30	-6	3,454	-0.17%
2020/06/03	1	40.05	0	0.00	40.25	1	3,489	0.03%
2020/06/02	0	0.00	1	39.75	39.80	-1	3,487	-0.03%
2020/06/01	4	39.73	0	0.00	39.50	4	3,488	0.11%
2020/05/28	1	39.20	0	0.00	39.20	1	3,415	0.03%
2020/05/26	3	39.40	1	39.35	39.35	2	3,518	0.06%
2020/05/25	4	38.93	1	38.95	38.90	3	3,521	0.09%
2020/05/22	1	38.65	0	0.00	38.60	1	3,543	0.03%
2020/05/21	0	0.00	1	39.10	39.20	-1	3,551	-0.03%
2020/05/20	1	38.95	0	0.00	38.95	1	3,564	0.03%
2020/05/19	0	0.00	2	39.20	39.10	-2	3,593	-0.06%
2020/05/18	1	38.80	1	38.95	38.70	0	3,598	0.00%
2020/05/15	1	38.85	6	39.28	38.95	-5	3,613	-0.14%
2020/05/14	6	39.18	2	39.20	39.05	4	3,608	0.11%
2020/05/13	0	0.00	24	39.18	39.25	-24	3,587	-0.67%
2020/05/12	25	38.60	0	0.00	38.70	25	3,581	0.70%
2020/05/11	5	38.93	0	0.00	38.80	5	3,601	0.14%
2020/05/05	3	38.10	0	0.00	38.10	3	3,603	0.08%
2020/05/04	1	38.05	0	0.00	38.00	1	3,603	0.03%
2020/04/30	0	0.00	2	38.85	38.95	-2	3,602	-0.06%
2020/04/29	4	38.55	10	38.65	38.65	-6	3,619	-0.17%
2020/04/27	0	0.00	1	37.95	37.90	-1	3,764	-0.03%
2020/04/23	1	37.10	0	0.00	37.50	1	3,754	0.03%
2020/04/20	0	0.00	3	37.95	37.95	-3	3,743	-0.08%
2020/04/17	8	38.14	2	38.20	37.75	6	3,729	0.16%
2020/04/15	0	0.00	1.3	37.53	37.45	-1.3	3,713	-0.04%
2020/04/14	0	0.00	11	37.44	37.25	-11	3,748	-0.29%
2020/04/10	1	36.70	0	0.00	36.80	1	3,776	0.03%
2020/04/09	10	36.35	0	0.00	36.35	10	3,795	0.26%
2020/04/07	2.3	36.49	0	0.00	36.05	2.3	3,770	0.06%
2020/04/06	0	0.00	5	35.95	36.20	-5	3,737	-0.13%
2020/04/01	2	35.10	0	0.00	35.00	2	3,691	0.05%
2020/03/26	0	0.00	1	34.85	35.80	-1	3,664	-0.03%
2020/03/25	0	0.00	2	34.95	34.65	-2	3,681	-0.05%
2020/03/24	0	0.00	13	33.65	33.50	-13	3,656	-0.36%
2020/03/23	10	31.65	0	0.00	31.65	10	3,641	0.27%
2020/03/20	8	32.92	7	33.24	33.25	1	3,645	0.03%
2020/03/19	20	32.79	1	33.75	31.45	19	3,558	0.53%
2020/03/18	1	35.20	3	35.00	34.90	-2	3,434	-0.06%
2020/03/17	5	35.05	4	35.25	35.10	1	3,354	0.03%
2020/03/16	1	36.95	0	0.00	36.45	1	3,232	0.03%
2020/03/13	1	36.00	2	37.08	37.60	-1	3,164	-0.03%
2020/03/12	9	37.73	1	37.70	37.40	8	3,026	0.26%
2020/03/11	1	38.35	0	38.30	38.30	1	2,912	0.03%
2020/03/10	2	38.05	2	38.20	38.30	0	2,889	0.00%
2020/03/09	5	38.50	0	0.00	38.30	5	2,872	0.17%
2020/03/04	1	38.40	0	0.00	38.60	1	2,788	0.04%
2020/03/03	0	0.00	3	38.40	38.50	-3	2,767	-0.11%
2020/03/02	6	38.29	0	0.00	38.30	6	2,726	0.22%
2020/02/26	8	38.53	1	38.70	38.90	7	2,915	0.24%
2020/02/21	0	0.00	0.6	39.10	39.15	-0.6	2,913	-0.02%
2020/02/19	0	0.00	2	39.15	39.10	-2	2,928	-0.07%
2020/02/18	0	0.00	4	39.08	39.10	-4	2,951	-0.14%
2020/02/17	0	0.00	0.9	38.75	38.75	-0.9	2,998	-0.03%
2020/02/14	0	0.00	15	39.13	39.00	-15	3,203	-0.47%
2020/02/13	0	0.00	3	39.10	39.00	-3	3,251	-0.09%
2020/02/10	0	0.00	1	38.25	38.25	-1	3,223	-0.03%
2020/02/06	0	0.00	1	38.50	38.40	-1	3,268	-0.03%
2020/02/03	0	0.00	1	37.50	37.85	-1	3,350	-0.03%
2020/01/31	0	0.00	1	38.05	38.00	-1	3,320	-0.03%
2020/01/30	1	37.80	1	38.05	37.95	0	3,303	0.00%
2020/01/16	1	39.05	1	38.85	39.05	0	3,316	0.00%
2020/01/15	1	38.55	0	0.00	38.60	1	3,330	0.03%
2020/01/13	1	38.45	0	0.00	38.55	1	3,448	0.03%
2020/01/10	1	38.00	0	0.00	38.15	1	3,472	0.03%
2020/01/07	0	0.00	3	38.57	38.45	-3	3,521	-0.09%
2020/01/06	0	0.00	1	39.00	38.85	-1	3,571	-0.03%
2020/01/03	0	0.00	2	39.10	39.15	-2	3,618	-0.06%
2020/01/02	0	0.00	1	38.95	38.95	-1	3,661	-0.03%
2019/12/30	0	0.00	1	39.30	39.15	-1	3,707	-0.03%
2019/12/24	0	0.00	3	39.35	38.95	-3	3,756	-0.08%
2019/12/23	0	0.00	1	39.45	39.45	-1	3,789	-0.03%
2019/12/19	1	39.00	0	0.00	39.00	1	3,724	0.03%
2019/12/18	0	0.00	1	39.05	39.05	-1	3,732	-0.03%
2019/12/17	0	0.00	4	38.75	38.80	-4	3,684	-0.11%
2019/12/16	1	38.65	0	0.00	38.60	1	3,654	0.03%
2019/12/13	1	38.70	2	38.75	38.60	-1	3,649	-0.03%
2019/12/11	0	0.00	1	38.45	38.45	-1	3,633	-0.03%
2019/12/10	0	0.00	1	38.30	38.30	-1	3,639	-0.03%
2019/12/03	1	37.75	7.1	37.80	37.75	-6.1	3,606	-0.17%
2019/11/22	1	38.30	0	0.00	38.40	1	3,340	0.03%
2019/11/21	1	38.20	0	0.00	38.15	1	3,330	0.03%
2019/11/20	1	38.40	0	0.00	38.60	1	3,287	0.03%
2019/11/18	0	0.00	0.8	38.40	38.50	-0.8	3,362	-0.02%
2019/11/13	15	39.22	0	0.00	39.00	15	3,496	0.43%
2019/11/04	1	38.05	1	38.20	38.45	0	3,332	0.00%
2019/10/31	3	38.27	0	0.00	38.60	3	3,352	0.09%
2019/10/24	6	37.80	0	0.00	37.90	6	3,173	0.19%
2019/10/18	1	37.40	0	0.00	37.05	1	2,983	0.03%
2019/10/15	0	0.00	4	36.80	36.90	-4	2,876	-0.14%
2019/10/14	1	37.20	1	37.00	37.00	0	2,843	0.00%
2019/10/08	1	37.40	4	37.40	37.50	-3	2,706	-0.11%
2019/10/04	2	38.00	0	0.00	38.30	2	2,580	0.08%
2019/10/02	3	38.43	0	0.00	38.30	3	2,545	0.12%
2019/09/27	3	38.30	0	0.00	38.20	3	2,540	0.12%
2019/09/24	1	39.05	0	0.00	39.05	1	2,463	0.04%
2019/09/23	0	0.00	2	39.28	39.20	-2	2,449	-0.08%
2019/09/20	2	39.38	0	0.00	39.55	2	2,494	0.08%
2019/09/09	0.1	39.40	0	0.00	39.60	0.1	2,533	0.00%
2019/08/30	0	0.00	1	39.50	39.75	-1	2,584	-0.04%
2019/08/29	0	0.00	1	38.80	39.00	-1	2,564	-0.04%
2019/08/27	0	0.00	4	38.50	38.55	-4	2,604	-0.15%
2019/08/26	1	37.90	0	0.00	37.90	1	2,587	0.04%
2019/08/23	0	0.00	132	38.33	38.50	-132	2,586	-5.10%	大賣/鉅額交易
2019/08/22	1	38.30	0	0.00	38.40	1	2,589	0.04%
2019/08/20	0	0.00	0.6	38.30	38.30	-0.6	2,684	-0.02%
2019/08/19	3	40.28	0	0.00	40.20	3	2,599	0.12%
2019/08/14	0	0.00	0.5	40.45	40.45	-0.5	2,404	-0.02%
2019/08/08	0	0.00	2	41.00	41.10	-2	2,318	-0.09%
2019/08/01	0	0.00	10	40.95	40.85	-10	2,408	-0.42%
2019/07/31	0	0.00	1	41.15	41.20	-1	2,429	-0.04%
2019/07/24	1	41.15	0	0.00	41.15	1	2,587	0.04%
2019/07/22	4	41.35	0	0.00	41.30	4	2,563	0.16%
2019/07/16	0	0.00	2	41.55	41.50	-2	2,577	-0.08%
2019/07/15	0	0.00	1	41.55	41.50	-1	2,553	-0.04%
2019/07/05	0	0.00	1	41.05	41.20	-1	2,542	-0.04%
2019/07/04	0	0.00	1	41.00	41.05	-1	2,553	-0.04%
2019/06/25	0	0.00	1	40.30	39.95	-1	2,583	-0.04%
2019/06/11	0	0.00	4	39.68	39.70	-4	2,557	-0.16%
2019/05/24	5	38.43	0	0.00	38.45	5	2,633	0.19%
2019/05/23	3	38.50	0	0.00	38.50	3	2,633	0.11%
2019/05/22	3	38.95	0	0.00	39.00	3	2,630	0.11%
2019/05/21	1	39.15	0	0.00	39.35	1	2,646	0.04%
2019/05/20	1	39.00	2	39.25	39.15	-1	2,629	-0.04%
2019/05/14	4	39.15	0	0.00	39.30	4	2,622	0.15%
2019/05/13	0	0.00	2	39.75	39.60	-2	2,599	-0.08%
2019/05/10	1	39.50	0	0.00	39.90	1	2,599	0.04%
2019/05/08	2	40.05	0	0.00	40.30	2	2,476	0.08%
2019/05/07	1	40.35	0	0.00	40.45	1	2,441	0.04%
2019/05/06	3	40.55	0	0.00	40.70	3	2,413	0.12%
2019/05/03	0	0.00	0	41.40	41.55	0	2,358	0.00%
2019/05/02	0	0.00	3	41.37	41.35	-3	2,357	-0.13%
2019/04/30	8	40.89	9	40.62	40.75	-1	2,306	-0.04%
2019/04/25	1	40.35	0	0.00	40.30	1	2,305	0.04%
2019/04/24	3	40.60	0	0.00	40.60	3	2,305	0.13%
2019/04/22	1	40.10	0	0.00	40.05	1	2,323	0.04%
2019/04/17	1	40.45	4.6	40.44	40.60	-3.6	2,387	-0.15%
2019/04/09	0	0.00	21	40.65	40.70	-21	2,454	-0.86%
2019/03/29	0	0.00	3	40.15	40.20	-3	2,368	-0.13%
2019/03/28	22	39.99	0	0.00	40.20	22	2,387	0.92%
2019/03/22	2	40.00	0	0.00	39.90	2	2,509	0.08%
2019/03/19	0	0.00	14	39.92	39.95	-14	2,504	-0.56%
2019/03/18	0.2	39.70	7	39.77	39.85	-6.8	2,499	-0.27%
2019/03/15	0	0.00	2	39.20	39.50	-2	2,503	-0.08%
2019/03/13	0.1	38.95	0	0.00	39.00	0.1	2,499	0.00%
2019/03/12	0	0.00	1	39.05	39.10	-1	2,522	-0.04%
2019/03/08	4	38.50	2	38.85	38.80	2	2,577	0.08%
2019/03/06	0	0.00	2	38.95	39.15	-2	2,605	-0.08%
2019/03/05	8.6	38.70	18	38.90	38.80	-9.4	2,607	-0.36%
2019/03/04	17	39.14	0	0.00	39.20	17	2,580	0.66%
2019/02/27	0	0.00	1	39.70	39.80	-1	2,507	-0.04%
2019/02/26	0	0.00	5	39.60	39.65	-5	2,455	-0.20%
2019/02/25	0	0.00	1	39.50	39.60	-1	2,420	-0.04%
2019/02/22	0	0.00	14	39.26	39.45	-14	2,432	-0.58%
2019/02/21	0	0.00	5	39.03	38.95	-5	2,438	-0.21%
2019/02/20	9	38.72	0	0.00	38.90	9	2,422	0.37%
2019/02/19	2	38.75	0	0.00	39.00	2	2,418	0.08%
2019/02/14	10	38.88	0	0.00	38.80	10	2,511	0.40%
2019/02/11	1	38.50	0	0.00	38.50	1	2,543	0.04%
2019/01/30	0	0.00	2	39.10	38.95	-2	2,554	-0.08%
2019/01/29	2	38.75	1	38.75	39.00	1	2,583	0.04%
2019/01/28	0	0.00	1	38.95	39.00	-1	2,603	-0.04%
2019/01/25	3	38.90	4	38.98	38.75	-1	2,624	-0.04%
2019/01/24	0	0.00	2	38.40	38.45	-2	2,643	-0.08%
2019/01/15	0	0.00	1	38.25	38.05	-1	2,787	-0.04%
2019/01/11	2	38.30	3	38.15	38.15	-1	2,845	-0.04%
2019/01/10	0	0.00	1	37.90	38.00	-1	2,843	-0.04%
2019/01/09	0	0.00	3	37.77	37.90	-3	2,848	-0.11%
2019/01/04	1	37.05	0	0.00	36.95	1	2,940	0.03%
2019/01/02	0	0.00	30	37.10	37.00	-30	3,190	-0.94%
2018/12/25	0	0.00	1	36.10	36.75	-1	3,449	-0.03%
2018/12/22	4	36.14	0	0.00	36.10	4	3,548	0.11%
2018/12/20	2	36.08	0	0.00	36.15	2	3,599	0.06%
2018/12/18	1	36.25	0	0.00	36.00	1	3,620	0.03%
2018/12/13	21	36.65	0	0.00	36.60	21	3,668	0.57%
2018/12/12	10	36.50	0	0.00	36.50	10	3,718	0.27%
2018/12/10	0	0.00	1	36.45	36.55	-1	3,841	-0.03%
2018/12/05	2	36.93	2.2	37.05	36.85	-0.2	3,847	0.00%
2018/12/04	5	37.28	0	0.00	37.30	5	3,912	0.13%
2018/12/03	0	0.00	1	37.85	37.70	-1	3,887	-0.03%
2018/11/30	1	37.35	0	0.00	37.50	1	3,875	0.03%
2018/11/29	0	0.00	1	37.80	37.65	-1	3,806	-0.03%
2018/11/27	0	0.00	1	37.25	37.20	-1	3,846	-0.03%
2018/11/15	0	0.00	14	36.99	36.95	-14	4,110	-0.34%
2018/11/14	0	0.00	2	36.63	37.10	-2	4,127	-0.05%
2018/11/12	14	35.68	0	0.00	35.70	14	4,136	0.34%
2018/11/05	1	37.05	0	0.00	37.35	1	4,204	0.02%
2018/11/02	0	0.00	1	37.70	37.70	-1	4,218	-0.02%
2018/11/01	0	0.00	4	37.40	37.45	-4	4,308	-0.09%
2018/10/31	1	36.10	5	36.35	36.75	-4	4,292	-0.09%
2018/10/30	5	35.75	0	0.00	35.70	5	4,287	0.12%
2018/10/29	1	35.65	0	0.00	35.60	1	4,332	0.02%
2018/10/26	1	35.85	0	0.00	36.15	1	4,393	0.02%
2018/10/25	0.6	36.00	2.8	36.05	35.80	-2.2	4,490	-0.05%
2018/10/23	1	36.60	1	36.75	36.70	0	4,525	0.00%
2018/10/22	6.4	36.52	0	0.00	36.60	6.4	4,563	0.14%
2018/10/18	1	37.25	0	0.00	37.05	1	4,580	0.02%
2018/10/17	1	37.55	1	37.40	37.35	0	4,588	0.00%
2018/10/16	2	37.33	0	0.00	37.30	2	4,628	0.04%
2018/10/12	0	0.00	1	37.45	37.25	-1	4,718	-0.02%
2018/10/11	4	37.06	2	37.20	37.75	2	4,671	0.04%
2018/10/08	1	38.50	0	0.00	38.70	1	4,453	0.02%
2018/10/04	16	38.63	0	0.00	38.85	16	4,357	0.37%
2018/10/03	2	38.98	5	40.10	39.10	-3	4,315	-0.07%
2018/10/02	1	39.95	10	41.01	39.75	-9	4,298	-0.21%
2018/10/01	0	0.00	1	41.45	40.95	-1	4,278	-0.02%
2018/09/18	2	37.70	1	37.60	37.55	1	4,367	0.02%
2018/09/13	0	0.00	1	37.40	37.50	-1	4,548	-0.02%
2018/09/12	6	37.25	0	0.00	37.20	6	4,585	0.13%
2018/09/10	15	37.23	5	37.25	37.30	10	4,705	0.21%
2018/09/07	8	37.74	0	0.00	37.65	8	4,725	0.17%
2018/09/06	5	38.20	0	0.00	38.25	5	4,714	0.11%
2018/09/05	2	38.60	0	0.00	38.55	2	4,684	0.04%
2018/09/04	1	38.65	0	0.00	38.90	1	4,662	0.02%
2018/08/31	2	38.75	0	0.00	38.90	2	4,706	0.04%
2018/08/28	1	39.25	5	39.05	39.40	-4	4,775	-0.08%
2018/08/27	1	38.85	0	0.00	38.70	1	4,866	0.02%
2018/08/24	11	38.49	0	0.00	38.50	11	4,882	0.23%
2018/08/23	10	38.10	0	0.00	38.10	10	4,990	0.20%
2018/08/22	7	38.18	0	0.00	38.15	7	5,002	0.14%
2018/08/20	1	38.60	0	0.00	38.25	1	4,973	0.02%
2018/08/17	1	39.25	0	0.00	38.80	1	4,962	0.02%
2018/08/16	11	39.06	0	0.00	39.15	11	4,929	0.22%
2018/08/15	10	39.55	0	0.00	39.50	10	4,949	0.20%
2018/08/14	8	39.92	0	0.00	39.90	8	4,947	0.16%
2018/08/13	12	40.13	0	0.00	40.50	12	4,957	0.24%
2018/08/09	1	40.85	0	0.00	41.00	1	5,013	0.02%
2018/08/08	0	0.00	1	40.85	40.90	-1	5,104	-0.02%
2018/08/06	10	40.38	0	0.00	40.40	10	5,187	0.19%
2018/08/03	10	40.93	0	0.00	40.85	10	5,178	0.19%
2018/08/01	1	41.60	10	42.15	41.75	-9	5,246	-0.17%
2018/07/31	0	0.00	30	41.63	42.45	-30	5,295	-0.57%
2018/07/26	1	41.00	0.1	41.30	41.50	0.9	5,410	0.02%
2018/07/25	1	41.15	0	0.00	41.10	1	5,388	0.02%
2018/07/24	1	43.70	10	43.68	43.65	-9	5,344	-0.17%
2018/07/20	0	0.00	0.9	44.00	44.25	-0.9	5,257	-0.02%
2018/07/19	5	44.35	0	0.00	44.25	5	5,297	0.09%
2018/07/13	0	0.00	3	44.00	44.00	-3	5,227	-0.06%
2018/07/09	5	42.65	0	0.00	42.90	5	5,022	0.10%
2018/07/02	0	0.00	5	43.85	43.50	-5	5,073	-0.10%
2018/06/28	5	42.75	0	0.00	43.20	5	4,945	0.10%
2018/06/22	0	0.00	2	43.85	43.85	-2	4,705	-0.04%
2018/06/20	1	42.95	3	43.17	43.55	-2	4,627	-0.04%
2018/06/19	0	0.00	1	43.90	43.90	-1	4,550	-0.02%
2018/06/15	2	43.00	0	42.90	43.00	2	4,421	0.04%
2018/06/14	0	0.00	3	44.00	43.40	-3	4,362	-0.07%
2018/06/11	0	0.00	1	43.70	44.00	-1	4,360	-0.02%
2018/06/06	0	0.00	3	44.05	44.30	-3	4,301	-0.07%
2018/06/05	2	43.95	0	0.00	43.95	2	4,271	0.05%
2018/06/04	0	0.00	10	43.43	43.85	-10	4,222	-0.24%
2018/06/01	6	43.00	0	0.00	43.00	6	4,115	0.15%
2018/05/30	0	0.00	1	43.00	42.80	-1	3,947	-0.03%
2018/05/29	0	0.00	1	43.10	43.10	-1	3,976	-0.03%
2018/05/25	0	0.00	1	42.90	43.00	-1	4,068	-0.02%
2018/05/18	2	42.40	0	0.00	42.50	2	4,244	0.05%
2018/05/17	0	0.00	2	42.70	42.50	-2	4,397	-0.05%
2018/05/16	0	0.00	5	42.36	42.50	-5	4,500	-0.11%
2018/05/15	0	0.00	2.5	41.90	42.00	-2.5	4,478	-0.06%
2018/05/14	0	0.00	4	41.70	41.75	-4	4,591	-0.09%
2018/05/11	0	0.00	30	41.45	41.50	-30	4,647	-0.65%
2018/05/10	2	41.33	6	41.45	41.45	-4	4,747	-0.08%
2018/05/09	0	0.00	4	41.28	41.30	-4	4,706	-0.08%
2018/05/03	0	0.00	1	40.05	40.20	-1	4,451	-0.02%
2018/04/27	0	0.00	1	39.30	39.70	-1	4,424	-0.02%
2018/04/26	5	38.80	0	0.00	38.80	5	4,443	0.11%
2018/04/20	1	39.90	5	40.00	40.00	-4	4,411	-0.09%
2018/04/19	0	0.00	5	39.75	40.05	-5	4,409	-0.11%
2018/04/18	0	0.00	7	39.45	39.50	-7	4,335	-0.16%
2018/04/17	0	0.00	1	39.40	39.40	-1	4,356	-0.02%
2018/04/12	0	0.00	1	39.15	39.35	-1	4,377	-0.02%
2018/04/09	0	0.00	1	38.20	38.40	-1	4,315	-0.02%
2018/04/02	0	0.00	0.1	38.35	38.25	-0.1	4,260	0.00%
2018/03/28	0	0.00	5	37.70	37.70	-5	4,201	-0.12%
2018/03/23	1	37.60	0	0.00	37.65	1	4,201	0.02%
2018/03/22	2	38.03	7	38.07	38.15	-5	4,191	-0.12%
2018/03/19	0	0.00	1	37.85	37.95	-1	4,348	-0.02%
2018/03/16	1	37.65	5	37.85	37.85	-4	4,343	-0.09%
2018/03/15	1	37.75	0	0.00	37.60	1	4,275	0.02%
2018/03/14	1	37.75	0	0.00	37.85	1	4,270	0.02%
2018/03/13	0	0.00	6	37.81	37.75	-6	4,280	-0.14%
2018/03/09	6	37.68	0	0.00	37.55	6	4,314	0.14%
2018/03/07	0	0.00	1	36.85	36.95	-1	4,383	-0.02%
2018/03/05	2	37.00	1	36.90	36.80	1	4,529	0.02%
2018/03/02	3	36.88	1.1	36.89	37.20	1.9	4,519	0.04%
2018/03/01	4	37.11	0	0.00	37.10	4	4,486	0.09%
2018/02/26	1	37.30	4	37.30	37.30	-3	4,403	-0.07%
2018/02/23	1	37.20	0	0.00	37.05	1	4,381	0.02%
2018/02/22	12	36.53	0	0.00	36.65	12	4,358	0.28%
2018/02/21	1	36.05	0	0.00	36.70	1	4,342	0.02%
2018/02/12	4	35.85	0	0.00	35.80	4	4,233	0.09%
2018/02/09	49	35.14	10	35.88	36.15	39	4,138	0.94%
2018/02/08	6	36.66	2	36.90	36.50	4	3,947	0.10%
2018/02/07	3	37.20	1	37.35	37.00	2	3,802	0.05%
2018/02/06	8	37.17	5	37.05	36.70	3	3,695	0.08%
2018/02/05	9	37.71	0	0.00	37.90	9	3,472	0.26%
2018/02/02	10	38.88	0	0.00	38.50	10	3,341	0.30%
2018/02/01	1	39.50	0	0.00	39.45	1	3,276	0.03%
2018/01/31	0	0.00	0.3	39.55	39.75	-0.3	3,329	-0.01%
2018/01/29	20	39.95	0	0.00	40.00	20	3,232	0.62%
2018/01/25	2	39.85	0	0.00	39.85	2	3,223	0.06%
2018/01/24	5	39.50	0	0.00	39.70	5	3,206	0.16%
2018/01/22	12	39.89	1	39.85	39.85	11	3,171	0.35%
2018/01/19	8	40.09	0	0.00	40.20	8	3,146	0.25%
2018/01/18	2	40.30	0	0.00	40.35	2	3,094	0.06%
2018/01/17	0	0.00	1	40.10	40.35	-1	3,099	-0.03%
2018/01/09	0	0.00	6	40.26	40.05	-6	3,113	-0.19%
2018/01/08	0	0.00	10	39.75	39.90	-10	3,127	-0.32%
2018/01/02	3	39.38	0	0.00	39.55	3	3,294	0.09%