大成 (1210)-國票-台南券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.3
漲跌
▲0.8
漲幅
+1.42%
成交量
1,583張
產業
上市食品類股
1122人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成 (1210)籌碼相關－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/05/22	1	58.20	0	0.00	58.00	1	2,201	0.05%
2024/05/20	0	0.00	0.1	58.74	58.40	-0.1	2,229	0.00%
2024/05/16	5	58.40	0	0.00	57.60	5	2,225	0.22%
2024/05/14	0	0.00	0	58.50	58.10	0	2,244	0.00%
2024/05/10	0	0.00	2	58.10	57.60	-2	2,230	-0.09%
2024/05/09	0	0.00	0	58.20	58.10	0	2,222	0.00%
2024/05/08	0	0.00	0	57.90	58.10	0	2,218	0.00%
2024/05/07	0	0.00	0.3	57.58	57.50	-0.3	2,202	-0.01%
2024/05/06	2.3	57.31	1	57.40	57.40	1.3	2,187	0.06%
2024/04/30	0	0.00	0	57.60	57.20	0	2,199	0.00%
2024/04/29	0	0.00	0.2	57.20	57.50	-0.2	2,193	-0.01%
2024/04/25	0.9	57.16	0	0.00	57.40	0.9	2,166	0.04%
2024/04/24	0	0.00	0	57.30	57.00	0	2,175	0.00%
2024/04/22	0.3	56.20	1	56.20	56.40	-0.7	2,093	-0.04%
2024/04/18	1	55.90	7.1	55.90	55.70	-6.1	1,980	-0.31%
2024/04/17	0.1	56.10	0	0.00	55.60	0.1	1,957	0.00%
2024/04/15	0	0.00	1	56.60	56.30	-1	1,925	-0.05%
2024/04/12	1	57.30	0	0.00	57.20	1	1,881	0.05%
2024/04/11	0	0.00	0.1	57.50	57.40	-0.1	1,887	0.00%
2024/04/01	0	0.00	0.5	58.10	58.20	-0.5	1,935	-0.03%
2024/03/28	0	57.80	0.5	58.00	57.70	-0.5	1,946	-0.03%
2024/03/27	2	57.60	0	0.00	57.80	2	2,001	0.10%
2024/03/25	0	58.00	0	0.00	57.70	0	2,116	0.00%
2024/03/21	2	58.45	2	58.55	58.20	0	2,232	0.00%
2024/03/20	4	58.23	0	58.50	58.20	4	2,225	0.18%
2024/03/19	1	57.60	0	0.00	57.20	1	2,207	0.05%
2024/03/18	3.1	56.71	4	57.13	57.10	-0.9	2,213	-0.04%
2024/03/15	9.1	57.19	4.2	57.17	56.80	4.9	2,172	0.23%
2024/03/14	7	60.94	1.2	61.19	60.50	5.8	1,957	0.30%
2024/03/13	0	0.00	0	60.60	60.10	0	1,902	0.00%
2024/03/12	0	60.00	0	0.00	60.10	0	1,898	0.00%
2024/03/08	2.2	59.42	1.2	59.77	59.40	1	1,923	0.05%
2024/03/07	0.2	60.03	0	0.00	60.30	0.2	1,920	0.01%
2024/03/06	2	60.20	0	60.30	60.40	2	1,916	0.10%
2024/03/05	0	0.00	3.1	59.90	60.30	-3.1	1,911	-0.16%
2024/03/01	0.1	58.80	4	58.98	58.90	-4	1,854	-0.21%
2024/02/29	1	58.79	1	58.69	58.40	0	1,858	0.00%
2024/02/26	1.8	59.18	1	59.20	59.00	0.8	1,879	0.04%
2024/02/23	0.2	58.70	0.1	58.98	58.70	0.1	1,881	0.01%
2024/02/22	0.9	58.50	0	58.70	58.60	0.9	1,887	0.05%
2024/02/21	0	0.00	1	58.70	58.50	-1	1,882	-0.05%
2024/02/20	1.2	58.05	0	58.40	57.80	1.2	1,864	0.06%
2024/02/19	0	57.90	0	0.00	58.00	0	1,861	0.00%
2024/02/15	2	57.20	0	0.00	57.20	2	1,855	0.11%
2024/01/30	0	57.80	0	0.00	57.70	0	1,838	0.00%
2024/01/25	0	0.00	1	57.80	58.10	-1	1,832	-0.06%
2024/01/18	0	0.00	1	57.70	57.10	-1	1,838	-0.05%
2024/01/15	0	0.00	1	57.31	58.00	-1	1,790	-0.06%
2024/01/11	1	56.90	0	57.12	56.80	1	1,783	0.05%
2024/01/10	0.2	56.99	0	0.00	57.00	0.2	1,787	0.01%
2024/01/09	0	57.60	1	57.10	57.10	-1	1,785	-0.06%
2024/01/05	0	57.90	1	57.70	57.60	-1	1,778	-0.06%
2024/01/04	3	58.00	0	0.00	58.20	3	1,757	0.17%
2023/12/29	1	58.50	1	58.51	58.50	0	1,711	0.00%
2023/12/28	1	57.50	0	0.00	57.80	1	1,701	0.06%
2023/12/26	0	0.00	2.3	57.47	58.00	-2.3	1,723	-0.13%
2023/12/21	1	58.40	0	58.90	59.20	1	1,653	0.06%
2023/12/20	0	0.00	0	58.60	58.80	0	1,617	0.00%
2023/12/18	0	0.00	10	58.20	58.40	-10	1,500	-0.67%
2023/12/15	4	57.00	0	0.00	57.00	4	1,464	0.27%
2023/12/14	1	56.30	0	0.00	56.90	1	1,468	0.07%
2023/12/12	0	0.00	0.1	57.00	57.20	-0.1	1,459	-0.01%
2023/12/07	0	0.00	0	57.50	56.80	0	1,478	0.00%
2023/12/06	0	0.00	2.2	57.29	57.40	-2.2	1,471	-0.15%
2023/12/05	0	0.00	0	56.50	56.50	0	1,442	0.00%
2023/12/01	1	55.70	0.1	56.00	55.80	0.9	1,431	0.06%
2023/11/30	0	0.00	0	56.18	56.30	0	1,445	0.00%
2023/11/29	1	55.80	0	55.70	55.90	1	1,487	0.07%
2023/11/28	0	0.00	1.6	55.58	55.80	-1.6	1,486	-0.11%
2023/11/27	0	0.00	1	55.10	55.00	-1	1,488	-0.07%
2023/11/22	0	0.00	1	54.90	54.90	-1	1,475	-0.07%
2023/11/21	0	0.00	5	54.30	54.50	-5	1,468	-0.34%
2023/11/20	0	53.90	0	0.00	53.60	0	1,457	0.00%
2023/11/17	1	53.80	0	0.00	53.90	1	1,454	0.07%
2023/11/16	1.2	54.08	1	54.30	54.00	0.2	1,450	0.01%
2023/11/10	3.2	53.64	71	53.63	53.60	-67.8	1,573	-4.31%
2023/11/06	72	52.94	0	0.00	52.80	72	1,773	4.06%
2023/11/03	0.2	52.50	0	0.00	52.50	0.2	2,027	0.01%
2023/10/27	0	51.90	0	0.00	51.90	0	2,967	0.00%
2023/10/25	0.2	52.30	0	0.00	51.90	0.2	3,144	0.01%
2023/10/24	0.2	51.80	0	0.00	51.70	0.2	3,205	0.01%
2023/10/13	0.2	53.60	0	0.00	52.80	0.2	4,081	0.01%
2023/10/06	0	52.90	0.1	52.80	52.80	-0.1	4,441	0.00%
2023/10/05	0.1	52.70	0	0.00	52.60	0.1	4,458	0.00%
2023/10/04	2	52.70	0	0.00	52.10	2	4,499	0.04%
2023/10/03	0	53.80	0	0.00	53.10	0	4,501	0.00%
2023/10/02	1	53.90	0	0.00	53.80	1	4,483	0.02%
2023/09/27	1	54.20	0	0.00	54.10	1	4,499	0.02%
2023/09/26	2	55.30	0	0.00	54.30	2	4,521	0.04%
2023/09/25	0	0.00	1	54.90	55.20	-1	4,530	-0.02%
2023/09/21	1	54.30	0	0.00	54.30	1	4,535	0.02%
2023/09/15	0	0.00	1	55.20	55.60	-1	4,497	-0.02%
2023/09/14	0	0.00	9	55.10	54.90	-9	4,512	-0.20%
2023/09/12	1	54.10	0	0.00	54.20	1	4,490	0.02%
2023/09/11	1	54.20	0	0.00	54.20	1	4,482	0.02%
2023/09/08	0	0.00	1	55.00	54.50	-1	4,486	-0.02%
2023/09/06	3	54.70	0.9	55.00	54.80	2.1	4,493	0.05%
2023/09/05	7.1	56.20	0	0.00	55.40	7.1	4,475	0.16%
2023/09/04	0.2	55.49	0	0.00	56.10	0.2	4,468	0.00%
2023/09/01	0	0.00	2	54.90	55.00	-2	4,422	-0.05%
2023/08/31	0	0.00	4	54.90	54.60	-4	4,413	-0.09%
2023/08/30	2	54.40	0	54.50	54.30	2	4,399	0.05%
2023/08/29	8	54.30	0	0.00	54.80	8	4,397	0.18%
2023/08/28	1	54.10	1.2	54.62	54.20	-0.2	4,392	0.00%
2023/08/24	1	53.80	0	0.00	53.80	1	4,399	0.02%
2023/08/22	2	54.30	0	0.00	54.60	2	4,391	0.05%
2023/08/21	1.2	54.37	0	0.00	54.30	1.2	4,400	0.03%
2023/08/18	0	0.00	5	55.00	54.70	-5	4,388	-0.11%
2023/08/16	2	53.30	1.1	52.96	53.40	0.9	4,391	0.02%
2023/08/15	0	0.00	1	53.40	53.10	-1	4,362	-0.02%
2023/08/14	4.1	52.71	0.2	53.40	52.90	3.9	4,360	0.09%
2023/08/11	0	0.00	9.8	54.17	54.10	-9.8	4,299	-0.23%
2023/08/10	3	54.20	3.7	54.99	54.30	-0.7	4,311	-0.02%
2023/08/09	12.1	54.20	2.1	55.01	55.40	10.1	4,248	0.24%
2023/08/08	1	60.20	1	59.12	58.90	0	3,996	0.00%
2023/08/07	0	58.90	1.2	57.86	58.80	-1.2	3,956	-0.03%
2023/08/04	4.4	57.40	0	57.10	56.70	4.3	3,866	0.11%
2023/08/02	1	61.90	1.1	61.59	61.40	-0.1	3,623	0.00%
2023/08/01	0	0.00	2	62.05	62.20	-2	3,484	-0.06%
2023/07/31	2	61.40	5.1	60.46	59.80	-3.1	3,311	-0.09%
2023/07/28	0.1	58.90	1	58.80	59.40	-1	3,249	-0.03%
2023/07/27	0	0.00	1	59.40	59.50	-1	3,234	-0.03%
2023/07/26	0	58.90	1.3	58.96	59.00	-1.3	3,191	-0.04%
2023/07/25	0.2	57.70	9.1	58.66	58.10	-8.9	3,113	-0.29%
2023/07/24	1	58.60	7.1	59.27	59.00	-6.1	3,044	-0.20%
2023/07/21	0.2	58.24	12	58.65	59.00	-11.8	2,974	-0.40%
2023/07/20	0	58.20	3.4	58.61	58.60	-3.4	2,857	-0.12%
2023/07/19	0.1	56.51	9.9	56.95	56.30	-9.8	2,690	-0.36%
2023/07/18	2.3	57.81	3.2	55.76	55.90	-0.9	2,564	-0.04%
2023/07/17	0.2	55.36	8.3	55.28	55.90	-8.1	2,333	-0.35%
2023/07/14	0	0.00	0	53.08	52.60	0	2,096	0.00%
2023/07/13	0.1	51.80	1	51.90	51.80	-0.9	2,059	-0.04%
2023/07/12	0	51.90	2	52.00	51.80	-2	2,081	-0.10%
2023/07/11	0	0.00	63	52.23	52.00	-63	2,083	-3.02%
2023/07/10	0	0.00	13	52.50	52.50	-13	2,058	-0.63%
2023/07/07	1	51.80	3	51.90	51.80	-2	2,037	-0.10%
2023/07/06	1	52.00	0	0.00	52.10	1	2,036	0.05%
2023/06/30	1	53.01	20	52.95	53.30	-19	2,091	-0.91%
2023/06/29	0	0.00	10	53.20	52.80	-10	2,063	-0.48%
2023/06/28	0	0.00	1.1	52.30	52.70	-1.1	2,049	-0.05%
2023/06/27	0	0.00	2	52.10	52.00	-2	2,048	-0.10%
2023/06/26	1.4	52.17	1	52.40	52.20	0.4	2,049	0.02%
2023/06/21	0	0.00	7	52.06	52.10	-7	2,051	-0.34%
2023/06/20	1.6	51.57	0	0.00	51.40	1.6	2,044	0.08%
2023/06/19	1	52.40	0	0.00	52.40	1	2,008	0.05%
2023/06/16	0.7	52.67	0	0.00	52.50	0.7	2,011	0.03%
2023/06/15	2.1	52.69	0	0.00	52.90	2.1	2,005	0.11%
2023/06/13	0	52.70	1	52.90	52.90	-1	2,007	-0.05%
2023/06/12	10.1	52.80	1	53.00	52.70	9.1	2,005	0.45%
2023/06/09	0	0.00	3	53.33	53.50	-3	2,013	-0.15%
2023/06/08	3	53.47	20	53.30	53.50	-17	2,029	-0.84%
2023/06/07	1	52.80	0	0.00	53.30	1	2,039	0.05%
2023/06/05	7	53.06	1	53.00	53.00	6	2,074	0.29%
2023/06/02	0	0.00	2	53.10	53.20	-2	2,130	-0.09%
2023/05/31	0	52.50	0	0.00	52.50	0	2,283	0.00%
2023/05/30	1	53.20	1.5	53.17	53.30	-0.5	2,359	-0.02%
2023/05/25	1.2	53.20	0	0.00	53.30	1.2	2,736	0.04%
2023/05/24	0.2	53.75	0	0.00	53.90	0.2	2,753	0.01%
2023/05/23	0	0.00	1	54.79	54.00	-1	2,765	-0.04%
2023/05/22	5	53.70	292.6	53.80	53.70	-287.6	2,722	-10.57%	大賣/鉅額交易
2023/05/19	0.7	52.84	0	53.05	53.10	0.7	2,668	0.03%
2023/05/18	3	53.30	2	53.40	53.10	1	2,655	0.04%
2023/05/17	0.1	53.30	0	0.00	53.50	0.1	2,642	0.00%
2023/05/16	0.1	53.00	0	0.00	53.00	0.1	2,612	0.00%
2023/05/15	0.1	52.50	1	52.70	52.80	-0.9	2,561	-0.04%
2023/05/12	11.1	52.51	1	52.40	52.50	10.1	2,568	0.39%
2023/05/11	11.1	52.51	1	52.40	52.00	10.1	2,560	0.39%
2023/05/10	1	52.90	1	53.50	53.30	0	2,533	0.00%
2023/05/09	23.5	53.12	6.1	53.03	52.70	17.4	2,510	0.69%
2023/05/08	2.4	53.43	34	53.23	53.50	-31.6	2,441	-1.29%
2023/05/05	0	0.00	1	52.20	52.80	-1	2,366	-0.04%
2023/05/04	2	51.75	4.5	52.53	51.80	-2.5	2,330	-0.11%
2023/05/03	0	0.00	2.1	52.24	52.20	-2.1	2,273	-0.09%
2023/05/02	1.1	51.80	1	52.19	51.80	0.1	2,255	0.00%
2023/04/27	2	51.10	0	0.00	51.10	2	2,255	0.09%
2023/04/26	0.5	51.00	1	51.20	51.30	-0.5	2,263	-0.02%
2023/04/25	20	51.10	5	51.22	50.90	15	2,254	0.66%
2023/04/24	21	51.00	0.5	51.50	51.30	20.5	2,232	0.92%
2023/04/21	1	51.20	0	0.00	51.40	1	2,232	0.04%
2023/04/20	20	52.10	0.2	52.20	52.00	19.8	2,229	0.89%
2023/04/18	0.1	53.00	0	0.00	52.70	0.1	2,199	0.00%
2023/04/17	4.2	52.70	62.2	53.20	52.80	-58	2,156	-2.69%
2023/04/13	0	0.00	10	51.80	52.00	-10	2,064	-0.48%
2023/04/10	6	52.00	0.2	52.10	52.00	5.8	2,049	0.28%
2023/04/07	1	51.60	0	0.00	51.90	1	2,035	0.05%
2023/04/06	2.1	51.90	0	0.00	51.90	2.1	2,013	0.10%
2023/03/31	0	0.00	5	50.70	51.10	-5	1,972	-0.25%
2023/03/28	0	50.30	0	0.00	50.30	0	1,934	0.00%
2023/03/27	0	0.00	0	50.30	50.20	0	1,924	0.00%
2023/03/24	10.1	49.80	0	0.00	49.90	10.1	1,914	0.53%
2023/03/23	1	49.95	0.3	50.00	50.00	0.7	1,900	0.04%
2023/03/21	0.4	50.20	1.1	50.19	50.10	-0.7	1,886	-0.04%
2023/03/20	0.4	49.91	1	50.10	49.65	-0.6	1,878	-0.03%
2023/03/17	0.1	50.00	0.2	50.00	49.85	-0.1	1,866	-0.01%
2023/03/16	0.1	50.10	0	0.00	50.00	0.1	1,853	0.01%
2023/03/15	0	50.70	1	50.80	50.30	-1	1,840	-0.05%
2023/03/14	0	50.70	5.3	50.69	50.50	-5.3	1,827	-0.29%
2023/03/13	0.5	50.12	1	49.70	50.10	-0.5	1,813	-0.03%
2023/03/10	2.1	50.36	0.6	50.93	50.30	1.5	1,791	0.08%
2023/03/09	1	51.10	2.1	51.20	51.10	-1.1	1,772	-0.06%
2023/03/08	1	51.39	4	51.35	51.30	-3	1,767	-0.17%
2023/03/07	7.2	51.29	2	52.15	51.20	5.2	1,730	0.30%
2023/03/06	12.2	51.45	2.2	52.47	51.30	10	1,673	0.60%
2023/03/03	1	50.70	1	50.50	50.20	0	1,590	0.00%
2023/03/02	7	49.93	2	50.13	50.00	5	1,515	0.33%
2023/03/01	7.1	52.88	14.3	53.15	51.10	-7.3	1,410	-0.51%
2023/02/24	3	50.00	0.3	49.75	50.60	2.7	1,105	0.24%
2023/02/23	0.1	50.16	14	49.96	49.55	-13.9	1,057	-1.31%
2023/02/22	0.5	48.55	0	0.00	49.05	0.5	984	0.05%
2023/02/21	1.2	48.48	2	48.70	48.65	-0.8	950	-0.08%
2023/02/20	0	47.48	10	47.70	47.75	-10	929	-1.07%
2023/02/17	10.6	47.01	0	0.00	47.05	10.6	922	1.15%
2023/02/16	11	47.00	0	0.00	47.30	11	929	1.18%
2023/02/15	1	46.95	0	0.00	46.85	1	929	0.11%
2023/02/10	10	46.85	0.3	47.25	46.35	9.7	925	1.05%
2023/02/08	0	47.40	10	47.60	47.60	-10	890	-1.12%
2023/02/07	1	47.10	0	0.00	47.10	1	877	0.12%
2023/02/06	13	46.62	0	0.00	46.65	13	874	1.49%
2023/02/01	14.1	46.01	0	46.50	45.80	14.1	841	1.67%
2023/01/31	0.3	46.40	2	46.20	46.30	-1.8	830	-0.21%
2023/01/30	0.2	46.15	1	46.05	45.65	-0.8	834	-0.10%
2023/01/16	0.9	46.30	0	0.00	45.80	0.9	835	0.10%
2023/01/12	0	0.00	15	46.00	46.20	-15	902	-1.66%
2023/01/11	10.4	46.12	0	0.00	46.05	10.4	898	1.16%
2023/01/10	15	46.30	0	0.00	46.30	15	886	1.69%
2023/01/03	1	45.25	0	0.00	45.45	1	861	0.12%
2022/12/30	0	0.00	2	45.50	45.55	-2	858	-0.23%
2022/12/29	30.1	45.28	0	0.00	45.40	30.1	855	3.51%
2022/12/28	0	46.40	0	0.00	46.05	0	851	0.00%
2022/12/27	2	45.10	0	0.00	45.35	2	816	0.24%
2022/12/26	3.1	45.03	0	0.00	45.00	3.1	822	0.37%
2022/12/23	0	45.25	0.2	45.45	45.45	-0.2	814	-0.02%
2022/12/22	2	44.35	0	0.00	44.60	2	799	0.25%
2022/12/20	0	0.00	0	45.05	44.40	0	820	0.00%
2022/12/16	1.1	44.51	0	0.00	44.35	1.1	811	0.14%
2022/12/15	1	44.75	5	44.80	44.80	-4	809	-0.49%
2022/12/14	0	0.00	0.8	45.00	45.00	-0.8	811	-0.09%
2022/12/08	0	0.00	1.2	44.49	44.25	-1.2	804	-0.15%
2022/12/07	0	0.00	0.1	44.60	44.75	-0.1	807	-0.01%
2022/12/06	0	0.00	0.7	44.89	44.40	-0.7	804	-0.09%
2022/12/05	1.5	44.97	5.1	45.10	44.85	-3.5	799	-0.44%
2022/12/02	0	0.00	25	44.73	44.75	-25	790	-3.16%
2022/12/01	2.1	44.56	10	44.45	44.75	-7.9	790	-1.00%
2022/11/30	0	44.50	0	0.00	44.55	0	773	0.00%
2022/11/29	0.1	43.60	10	43.95	44.00	-9.9	752	-1.32%
2022/11/28	10	43.60	0	0.00	43.75	10	753	1.33%
2022/11/25	35.1	44.29	0	0.00	44.05	35.1	750	4.68%
2022/11/24	0.1	43.66	0	0.00	43.55	0.1	739	0.02%
2022/11/16	10.1	42.95	10.3	42.85	42.75	-0.2	803	-0.02%
2022/11/15	0.5	43.34	0	0.00	43.30	0.5	801	0.07%
2022/11/14	1	42.85	0	0.00	42.90	1	795	0.12%
2022/11/11	0	42.20	0	0.00	42.05	0	791	0.00%
2022/11/10	0	0.00	0.3	41.70	41.70	-0.3	790	-0.03%
2022/11/09	0.1	42.00	0	0.00	41.90	0.1	790	0.01%
2022/11/08	0.2	41.95	0	0.00	41.90	0.2	792	0.02%
2022/11/02	0.3	41.10	0	0.00	41.20	0.3	807	0.04%
2022/11/01	0.1	40.80	0	0.00	40.60	0.1	797	0.01%
2022/10/31	0.5	40.50	0	0.00	40.20	0.5	792	0.06%
2022/10/28	0.1	40.24	0	0.00	39.95	0.1	799	0.02%
2022/10/27	0	40.25	0	0.00	40.40	0	792	0.00%
2022/10/25	0.1	40.50	0	0.00	40.30	0.1	771	0.01%
2022/10/21	1.3	42.05	0.1	42.25	42.00	1.2	749	0.16%
2022/10/19	1.5	43.93	1	43.85	43.85	0.5	668	0.07%
2022/10/17	3	42.95	0	0.00	43.20	3	667	0.45%
2022/10/13	0.3	43.30	0	0.00	42.75	0.3	667	0.04%
2022/10/11	0	0.00	6	43.57	43.80	-6	652	-0.92%
2022/10/07	0	0.00	0	44.80	44.75	0	649	0.00%
2022/10/06	0.2	45.00	0	0.00	45.00	0.2	646	0.03%
2022/10/05	1.4	45.01	0.1	44.85	45.00	1.3	648	0.20%
2022/10/04	2	44.08	0	0.00	44.40	2	646	0.31%
2022/10/03	0.1	44.15	0	0.00	44.00	0.1	641	0.01%
2022/09/30	0.1	45.00	3	44.62	44.50	-2.9	641	-0.45%
2022/09/23	0.2	47.50	0	0.00	47.30	0.2	628	0.02%
2022/09/21	1	48.00	0	0.00	47.40	1	637	0.16%
2022/09/19	1	48.00	0	0.00	47.70	1	646	0.15%
2022/09/16	5	48.30	0	0.00	48.30	5	653	0.77%
2022/09/12	2	48.35	0	0.00	48.25	2	677	0.30%
2022/09/07	1	47.80	0	0.00	47.75	1	692	0.14%
2022/09/05	0	48.50	0	0.00	48.45	0	700	0.00%
2022/09/02	5	48.60	0	0.00	48.45	5	706	0.71%
2022/09/01	1	48.70	0.1	48.80	48.70	0.9	707	0.13%
2022/08/30	0.1	49.10	11	49.18	49.15	-10.9	699	-1.56%
2022/08/29	10	50.40	2	50.70	50.70	8	686	1.17%
2022/08/26	0.4	50.70	1.4	50.64	50.60	-1	665	-0.15%
2022/08/25	0.1	50.63	0	0.00	50.50	0.1	659	0.02%
2022/08/24	0.1	50.30	0	0.00	50.20	0.1	652	0.01%
2022/08/23	0.1	49.92	0.3	50.01	49.95	-0.2	655	-0.04%
2022/08/22	0.1	49.35	0	0.00	49.75	0.1	656	0.01%
2022/08/19	0.1	49.05	0	0.00	49.10	0.1	651	0.01%
2022/08/18	0	49.20	0	0.00	49.10	0	658	0.00%
2022/08/16	1	49.50	20	49.50	49.55	-19	667	-2.85%
2022/08/15	20.1	49.15	0	0.00	49.70	20.1	674	2.97%
2022/08/12	0	49.00	1	48.90	48.90	-1	680	-0.14%
2022/08/11	1	48.00	0	0.00	48.00	1	686	0.15%
2022/08/09	0	48.20	1	48.20	48.10	-1	721	-0.14%
2022/08/03	1.1	47.25	0	0.00	47.15	1.1	834	0.13%
2022/08/02	2	47.70	0	0.00	47.55	2	847	0.24%
2022/07/29	0	0.00	6	49.05	48.90	-6	888	-0.68%
2022/07/28	0	49.15	0	0.00	48.95	0	897	0.00%
2022/07/27	0	48.85	0	0.00	49.00	0	920	0.00%
2022/07/26	0	48.70	1	48.95	48.80	-1	945	-0.10%
2022/07/25	0	48.60	0	0.00	48.65	0	954	0.00%
2022/07/21	2	47.90	0	0.00	47.90	2	997	0.20%
2022/07/19	2	47.10	1	47.35	47.35	1	1,033	0.10%
2022/07/13	2	47.23	0	0.00	47.40	2	1,220	0.17%
2022/07/12	2	47.20	0	0.00	47.10	2	1,333	0.15%
2022/07/11	0	47.53	0	0.00	47.50	0	1,465	0.00%
2022/07/08	0	0.00	3	47.32	47.20	-3	1,510	-0.20%
2022/07/05	0	48.65	0	0.00	48.85	0	1,557	0.00%
2022/07/04	0.1	48.30	0	0.00	48.65	0.1	1,563	0.00%
2022/07/01	0.2	47.43	0	0.00	47.35	0.2	1,567	0.01%
2022/06/29	2	47.50	0	0.00	47.45	2	1,595	0.13%
2022/06/27	1.1	47.77	0	0.00	47.80	1.1	1,625	0.07%
2022/06/24	0.1	47.60	0	0.00	47.70	0.1	1,650	0.00%
2022/06/23	0.2	47.05	0	0.00	47.05	0.2	1,698	0.01%
2022/06/22	1	47.15	0	0.00	46.85	1	1,694	0.06%
2022/06/20	0.1	47.85	0	0.00	47.00	0.1	1,695	0.01%
2022/06/17	0.1	48.15	0	0.00	47.60	0.1	1,699	0.01%
2022/06/16	1.3	48.95	0	0.00	48.70	1.3	1,703	0.08%
2022/06/15	0.5	48.77	0	0.00	49.00	0.5	1,731	0.03%
2022/06/14	0.2	47.88	0	0.00	47.75	0.2	1,740	0.01%
2022/06/13	1	48.05	0	0.00	47.90	1	1,750	0.06%
2022/06/08	1	48.75	1	48.85	49.00	0	1,832	0.00%
2022/06/02	0	0.00	0.7	48.70	48.60	-0.7	1,903	-0.03%
2022/06/01	1	49.20	0	0.00	49.10	1	1,936	0.05%
2022/05/31	0.3	48.89	0	0.00	49.40	0.3	1,952	0.01%
2022/05/30	0.1	48.90	0	0.00	48.90	0.1	1,950	0.01%
2022/05/26	0	48.55	0	0.00	48.45	0	1,962	0.00%
2022/05/25	0.1	47.95	0	0.00	47.75	0.1	1,970	0.00%
2022/05/24	1	47.60	0	0.00	47.05	1	2,006	0.05%
2022/05/23	1	47.70	0	0.00	47.55	1	2,000	0.05%
2022/05/20	0.1	47.35	2	47.45	47.45	-1.9	2,021	-0.09%
2022/05/19	0.1	46.85	0	0.00	47.05	0.1	2,032	0.00%
2022/05/18	0.2	47.15	0	0.00	47.50	0.2	2,142	0.01%
2022/05/17	0	0.00	2	46.83	46.90	-2	2,132	-0.09%
2022/05/16	0	0.00	6	47.59	47.25	-6	2,132	-0.28%
2022/05/13	0.2	47.77	8	47.23	47.45	-7.8	2,147	-0.36%
2022/05/12	7	47.75	2	48.00	47.35	5	2,147	0.23%
2022/05/11	1	48.90	0	0.00	48.80	1	2,126	0.05%
2022/05/09	1	51.00	3	50.30	50.40	-2	2,080	-0.10%
2022/05/04	2	52.05	0	0.00	52.00	2	2,073	0.10%
2022/05/03	1.2	52.32	0	0.00	52.20	1.2	2,061	0.06%
2022/04/29	2	53.30	0	0.00	52.80	2	2,045	0.10%
2022/04/27	5	53.10	0.2	53.00	52.50	4.8	2,041	0.23%
2022/04/26	0	0.00	1	53.40	53.40	-1	2,018	-0.05%
2022/04/25	2	53.70	0.1	54.00	53.70	1.9	2,002	0.09%
2022/04/22	0	0.00	1	54.60	54.70	-1	1,998	-0.05%
2022/04/21	1	55.20	0	0.00	54.60	1	1,992	0.05%
2022/04/20	3	54.64	0	0.00	55.60	3	1,941	0.16%
2022/04/19	1	54.00	0	0.00	54.30	1	1,880	0.05%
2022/04/18	28	56.44	27.2	56.49	54.50	0.8	1,849	0.04%
2022/04/15	1.2	55.35	5.5	55.77	55.30	-4.3	1,743	-0.25%
2022/04/12	1	54.40	0	0.00	54.20	1	1,579	0.06%
2022/04/11	2	54.90	0	0.00	54.90	2	1,578	0.13%
2022/04/08	0	54.80	5	54.90	54.90	-5	1,571	-0.32%
2022/04/07	1	54.80	0	0.00	54.80	1	1,563	0.06%
2022/04/06	2.1	54.71	0	0.00	55.20	2.1	1,560	0.14%
2022/04/01	1	54.00	1	53.90	54.40	0	1,551	0.00%
2022/03/31	2	54.40	0	0.00	54.10	2	1,548	0.13%
2022/03/30	2	54.25	1	54.30	54.40	1	1,542	0.06%
2022/03/29	1.1	54.52	0	0.00	54.70	1.1	1,528	0.07%
2022/03/28	1.1	54.39	2	54.30	54.50	-0.9	1,502	-0.06%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/23	0.2	53.40	0	0.00	53.50	0.2	1,469	0.01%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/18	1	52.80	0	0.00	52.50	1	1,466	0.07%
2022/03/17	0.2	52.90	0	0.00	52.80	0.2	1,440	0.01%
2022/03/16	0.2	52.50	0	0.00	52.40	0.2	1,426	0.01%
2022/03/15	2	52.25	4	52.30	52.20	-2	1,414	-0.14%
2022/03/14	6.1	52.73	4	52.60	52.60	2.1	1,403	0.15%
2022/03/09	0	0.00	8	53.40	54.00	-8	1,337	-0.60%
2022/03/08	2	53.15	1	53.60	53.20	1	1,335	0.07%
2022/03/07	1	54.30	6.2	54.20	54.20	-5.2	1,300	-0.40%
2022/03/04	0	0.00	0	55.30	55.00	0	1,282	0.00%
2022/03/03	5	55.00	1	54.80	54.90	4	1,289	0.31%
2022/03/01	1	54.40	0	0.00	54.50	1	1,290	0.08%
2022/02/25	2	55.00	0	0.00	54.20	2	1,282	0.16%
2022/02/24	0	0.00	2	54.60	54.30	-2	1,273	-0.16%
2022/02/22	0	0.00	14	54.40	54.70	-14	1,247	-1.12%
2022/02/21	4	54.90	0	0.00	54.90	4	1,250	0.32%
2022/02/18	5	53.86	10	55.02	55.20	-5	1,239	-0.40%
2022/02/15	4	53.53	0	0.00	53.40	4	1,145	0.35%
2022/02/14	2	53.00	1	53.10	53.10	1	1,130	0.09%
2022/02/09	1	52.70	0	0.00	52.90	1	1,255	0.08%
2022/02/08	5	52.70	1	52.60	52.90	4	1,260	0.32%
2022/02/07	1	52.60	0	0.00	53.00	1	1,252	0.08%
2022/01/26	3	52.10	0	0.00	52.20	3	1,230	0.24%
2022/01/25	2	52.00	0	0.00	52.20	2	1,273	0.16%
2022/01/21	1	52.10	0	0.00	52.20	1	1,287	0.08%
2022/01/19	1	52.20	0	0.00	52.30	1	1,273	0.08%
2022/01/18	1	52.30	0	0.00	52.20	1	1,286	0.08%
2022/01/17	2	52.10	0	0.00	52.20	2	1,291	0.15%
2022/01/13	3	52.30	0	0.00	52.50	3	1,303	0.23%
2022/01/12	1	52.20	1	52.20	52.30	0	1,316	0.00%
2022/01/10	3	52.30	0	0.00	52.50	3	1,312	0.23%
2022/01/07	5	52.38	0	0.00	52.40	5	1,317	0.38%
2022/01/05	1	52.50	0	0.00	52.50	1	1,310	0.08%
2022/01/04	4.3	52.52	0	0.00	52.70	4.3	1,315	0.32%
2022/01/03	1	53.00	0	0.00	52.90	1	1,306	0.08%
2021/12/30	2	53.35	0	0.00	53.40	2	1,304	0.15%
2021/12/29	1	53.30	0	0.00	53.40	1	1,310	0.08%
2021/12/28	1	53.00	0	0.00	53.60	1	1,313	0.08%
2021/12/27	0.8	52.80	0	0.00	52.70	0.8	1,303	0.06%
2021/12/24	3	52.60	0	0.00	52.70	3	1,358	0.22%
2021/12/21	1	52.30	1	52.50	52.50	0	1,394	0.00%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/16	0	0.00	1	52.50	52.30	-1	1,393	-0.07%
2021/12/14	0	0.00	2	52.45	52.40	-2	1,429	-0.14%
2021/12/13	1	52.60	0	0.00	52.60	1	1,436	0.07%
2021/12/08	2	52.65	0	0.00	52.70	2	1,512	0.13%
2021/12/07	1	52.60	0	0.00	52.50	1	1,514	0.07%
2021/12/01	1	52.20	0	0.00	52.20	1	1,533	0.07%
2021/11/19	1	53.10	0	0.00	53.20	1	1,644	0.06%
2021/11/18	1	52.80	1	52.90	53.30	0	1,662	0.00%
2021/11/17	1	52.70	1	52.60	52.80	0	1,701	0.00%
2021/11/15	1	52.50	0	0.00	52.40	1	1,802	0.06%
2021/11/09	2.1	52.36	0	0.00	52.20	2.1	1,877	0.11%
2021/11/08	1.3	52.65	1	52.50	52.90	0.3	1,858	0.02%
2021/11/05	2	53.30	1	53.30	53.50	1	1,919	0.05%
2021/11/04	1	53.40	0	0.00	53.50	1	2,054	0.05%
2021/11/02	4	53.00	0	0.00	53.00	4	2,268	0.18%
2021/10/28	0.1	53.70	0	0.00	53.70	0.1	2,282	0.00%
2021/10/27	1	53.50	0	0.00	53.70	1	2,311	0.04%
2021/10/26	1	53.60	0	0.00	53.60	1	2,329	0.04%
2021/10/22	0	0.00	1	53.60	53.50	-1	2,353	-0.04%
2021/10/21	3.7	53.68	1	53.80	53.20	2.7	2,371	0.11%
2021/10/20	1	54.00	1	54.20	54.00	0	2,368	0.00%
2021/10/18	1	54.20	0	0.00	54.30	1	2,372	0.04%
2021/10/15	2	53.95	0	0.00	53.80	2	2,373	0.08%
2021/10/13	1	53.50	0	0.00	53.40	1	2,395	0.04%
2021/10/08	0	0.00	1	53.10	53.10	-1	2,402	-0.04%
2021/10/06	2	53.30	0	0.00	53.00	2	2,430	0.08%
2021/10/05	0	0.00	1	52.60	53.10	-1	2,443	-0.04%
2021/10/04	2	53.10	0	0.00	53.20	2	2,459	0.08%
2021/10/01	8	53.70	2	53.90	53.50	6	2,457	0.24%
2021/09/29	2	54.50	0	0.00	54.60	2	2,413	0.08%
2021/09/28	3	55.33	0	0.00	55.20	3	2,412	0.12%
2021/09/27	0	0.00	20	54.74	55.20	-20	2,399	-0.83%
2021/09/24	10	54.37	5	54.50	54.40	5	2,401	0.21%
2021/09/23	15	54.30	0	0.00	54.20	15	2,425	0.62%
2021/09/22	12	54.07	0	0.00	54.10	12	2,450	0.49%
2021/09/17	0	54.50	1	54.20	54.90	-1	2,464	-0.04%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/15	1	54.70	0	0.00	54.60	1	2,488	0.04%
2021/09/14	0	0.00	1	54.90	54.90	-1	2,499	-0.04%
2021/09/13	5	54.72	0	0.00	54.90	5	2,506	0.20%
2021/09/09	1	55.60	3	55.43	55.60	-2	2,485	-0.08%
2021/09/07	1	55.80	7	55.90	56.00	-6	2,515	-0.24%
2021/09/06	6	56.48	0	0.00	56.20	6	2,541	0.24%
2021/09/03	1	56.80	1	56.70	56.90	0	2,534	0.00%
2021/09/01	1.1	55.21	0	0.00	55.50	1.1	2,487	0.04%
2021/08/30	3	54.10	0	0.00	54.20	3	2,461	0.12%
2021/08/27	0.2	54.40	0	0.00	54.50	0.2	2,439	0.01%
2021/08/25	0.2	55.10	1	54.60	54.90	-0.8	2,445	-0.03%
2021/08/24	0	0.00	1	54.50	54.80	-1	2,441	-0.04%
2021/08/20	16	55.97	0	0.00	56.10	16	2,392	0.67%
2021/08/19	42	56.32	0	0.00	56.20	42	2,337	1.80%
2021/08/18	25	56.46	0	0.00	56.90	25	2,301	1.09%
2021/08/17	10	57.00	0	0.00	56.80	10	2,295	0.44%
2021/08/16	30	56.27	0	0.00	56.30	30	2,273	1.32%
2021/08/13	11	55.60	0	0.00	55.90	11	2,251	0.49%
2021/08/12	12	55.63	2	56.15	56.10	10	2,238	0.45%
2021/08/11	39	55.36	1	56.00	55.50	38	2,251	1.69%
2021/08/10	41	56.72	0	0.00	56.50	41	2,183	1.88%
2021/08/09	39	57.75	3	57.90	57.50	36	2,138	1.68%
2021/08/06	16	60.51	1	60.70	60.70	15	1,997	0.75%
2021/08/05	12	60.88	0	0.00	60.80	12	2,098	0.57%
2021/08/04	5	61.40	3	61.63	61.40	2	2,236	0.09%
2021/08/03	0	0.00	1.3	60.82	61.00	-1.3	2,297	-0.06%
2021/08/02	0	0.00	4	60.70	60.80	-4	2,338	-0.17%
2021/07/30	0	0.00	6	60.30	60.10	-6	2,324	-0.26%
2021/07/29	0	0.00	7	60.16	60.00	-7	2,334	-0.30%
2021/07/28	11	59.11	2	59.30	59.30	9	2,358	0.38%
2021/07/27	2	59.60	5	59.94	59.60	-3	2,441	-0.12%
2021/07/22	0	0.00	5.1	59.80	59.70	-5.1	2,803	-0.18%
2021/07/21	1	59.40	17.2	59.52	59.60	-16.2	2,828	-0.57%
2021/07/20	5	59.40	0	0.00	59.30	5	2,854	0.18%
2021/07/19	2	59.35	0	0.00	59.80	2	2,928	0.07%
2021/07/16	0	0.00	2	60.00	60.00	-2	3,034	-0.07%
2021/07/15	0.2	59.60	1	59.52	59.70	-0.8	3,080	-0.03%
2021/07/14	1	59.10	0	0.00	59.30	1	3,130	0.03%
2021/07/13	2	59.55	0	0.00	59.60	2	3,192	0.06%
2021/07/09	5	59.56	0.5	59.90	59.60	4.5	3,238	0.14%
2021/07/08	1	60.10	0	0.00	60.10	1	3,278	0.03%
2021/07/06	0	0.00	3	60.30	60.40	-3	3,337	-0.09%
2021/07/02	2	60.45	0	0.00	60.40	2	3,367	0.06%
2021/07/01	12	60.70	3	60.43	60.60	9	3,386	0.27%
2021/06/29	0	0.00	1	60.40	60.60	-1	3,451	-0.03%
2021/06/28	1	60.60	3	60.67	60.80	-2	3,482	-0.06%
2021/06/24	0	0.00	26	59.63	59.90	-26	3,475	-0.75%
2021/06/23	0	0.00	1	59.30	59.30	-1	3,478	-0.03%
2021/06/22	0	0.00	2	59.10	59.00	-2	3,526	-0.06%
2021/06/21	0	0.00	4	58.83	58.60	-4	3,529	-0.11%
2021/06/18	3	58.50	0	0.00	59.10	3	3,536	0.08%
2021/06/17	1	58.40	2	59.10	59.00	-1	3,535	-0.03%
2021/06/16	0	0.00	2	59.45	59.20	-2	3,566	-0.06%
2021/06/15	2	58.60	5	58.54	59.00	-3	3,558	-0.08%
2021/06/11	0	0.00	1	58.00	57.90	-1	3,538	-0.03%
2021/06/09	3	57.53	1	57.60	57.60	2	3,555	0.06%
2021/06/08	40	57.91	3	57.70	57.70	37	3,574	1.04%
2021/06/07	2.5	57.60	2.2	57.71	57.50	0.3	3,637	0.01%
2021/06/04	0	0.00	0.3	58.20	57.90	-0.3	3,677	-0.01%
2021/06/03	1.5	58.43	2	58.55	58.40	-0.5	3,758	-0.01%
2021/06/02	1	57.70	1.1	58.32	58.40	-0.1	3,898	0.00%
2021/06/01	3	58.07	0	0.00	58.10	3	3,921	0.08%
2021/05/31	0.1	57.70	2.3	57.61	57.70	-2.2	3,986	-0.05%
2021/05/28	2	56.50	0	0.00	56.60	2	3,988	0.05%
2021/05/27	0.1	56.70	1.2	56.45	56.40	-1.1	3,989	-0.03%
2021/05/26	2	56.15	0	0.00	56.60	2	4,000	0.05%
2021/05/25	0	0.00	0.8	56.70	56.50	-0.8	4,009	-0.02%
2021/05/24	1	56.60	2	56.40	56.50	-1	4,012	-0.02%
2021/05/19	2	56.00	31	56.17	56.40	-29	4,092	-0.71%
2021/05/18	27	56.13	5	55.10	57.00	22	4,061	0.54%
2021/05/17	10.4	54.89	0	0.00	54.50	10.4	4,039	0.26%
2021/05/14	9	56.68	7	55.73	56.40	2	3,957	0.05%
2021/05/13	6	53.95	1.4	54.11	56.40	4.6	3,896	0.12%
2021/05/12	4	56.63	4	55.15	55.40	0	3,777	0.00%
2021/05/11	0.1	59.60	5	59.30	59.20	-5	3,640	-0.14%
2021/05/10	1.4	60.16	2	60.20	60.50	-0.6	3,576	-0.02%
2021/05/07	0	0.00	0.5	58.80	59.20	-0.5	3,533	-0.01%
2021/05/06	1.2	58.73	0	0.00	58.70	1.2	3,539	0.03%
2021/05/05	2.3	58.60	0	0.00	58.60	2.3	3,526	0.07%
2021/05/04	5	59.56	4	59.10	58.90	1	3,504	0.03%
2021/05/03	3	60.10	31.3	60.68	60.10	-28.3	3,424	-0.83%
2021/04/29	41	60.05	5	60.80	59.90	36	3,364	1.07%
2021/04/28	8.3	59.77	18	58.71	61.30	-9.7	3,249	-0.30%
2021/04/27	0	0.00	1	58.20	58.10	-1	3,135	-0.03%
2021/04/26	5	57.80	1	57.90	58.00	4	3,121	0.13%
2021/04/23	6	57.82	2	58.00	57.50	4	3,122	0.13%
2021/04/22	2	58.60	8	59.48	57.90	-6	3,093	-0.19%
2021/04/21	0	0.00	0	57.70	57.70	0	2,995	0.00%
2021/04/20	2	58.05	0	58.40	58.00	2	2,976	0.07%
2021/04/16	1	57.20	1	57.40	57.00	0	2,948	0.00%
2021/04/15	0	0.00	16	56.48	56.50	-16	2,932	-0.55%
2021/04/14	4	56.70	1	56.90	56.30	3	2,957	0.10%
2021/04/13	0	0.00	1	56.70	56.10	-1	2,959	-0.03%
2021/04/12	0	0.00	1	54.90	55.20	-1	3,012	-0.03%
2021/04/09	4	54.05	1	54.20	54.20	3	3,138	0.10%
2021/04/08	5	54.20	3	54.44	54.40	2	3,172	0.06%
2021/04/07	0	0.00	1.1	54.21	54.50	-1.1	3,199	-0.03%
2021/04/06	2	54.40	2	54.90	54.40	0	3,342	0.00%
2021/04/01	5	54.74	0	0.00	54.50	5	3,503	0.14%
2021/03/31	4	55.00	2	55.40	54.60	2	3,561	0.06%
2021/03/29	0	0.00	1	54.60	54.20	-1	3,488	-0.03%
2021/03/26	2	53.95	1	54.20	54.10	1	3,484	0.03%
2021/03/25	2	53.40	2	54.25	53.80	0	3,464	0.00%
2021/03/24	1	52.90	1	52.80	52.90	0	3,422	0.00%
2021/03/23	0	0.00	1	52.70	52.50	-1	3,419	-0.03%
2021/03/22	2	52.35	1	52.20	52.60	1	3,426	0.03%
2021/03/19	4	51.90	1	52.01	51.90	3	3,430	0.09%
2021/03/17	0	0.00	1	52.40	52.50	-1	3,452	-0.03%
2021/03/16	0	0.00	1.3	52.32	52.40	-1.3	3,541	-0.04%
2021/03/15	1	52.30	0	0.00	52.20	1	3,530	0.03%
2021/03/11	1	52.10	2	52.30	52.30	-1	3,524	-0.03%
2021/03/10	11	53.53	10	53.25	53.20	1	3,487	0.03%
2021/03/09	0	0.00	4	53.00	53.20	-4	3,445	-0.12%
2021/03/08	13	52.25	18.4	52.70	53.00	-5.4	3,366	-0.16%
2021/03/05	2	50.85	4	50.95	51.00	-2	3,222	-0.06%
2021/03/04	2	51.05	5	51.04	50.70	-3	3,212	-0.09%
2021/03/03	0	0.00	1	50.30	50.30	-1	3,138	-0.03%
2021/03/02	0	0.00	2	50.03	49.85	-2	3,113	-0.06%
2021/02/26	1	49.95	0	0.00	50.00	1	3,110	0.03%
2021/02/25	0	0.00	1.4	50.27	50.30	-1.4	3,093	-0.05%
2021/02/24	0	0.00	12	50.00	50.10	-12	3,097	-0.39%
2021/02/23	0	0.00	1	50.40	50.20	-1	3,082	-0.03%
2021/02/22	2	50.35	1	50.30	50.00	1	3,049	0.03%
2021/02/19	4	50.15	3.2	50.11	50.30	0.8	3,001	0.03%
2021/02/18	0	0.00	3	49.50	49.65	-3	2,976	-0.10%
2021/02/17	13	48.88	2	49.70	48.95	11	2,983	0.37%
2021/02/05	1	48.10	0	0.00	48.40	1	2,987	0.03%
2021/02/03	1	48.00	0	0.00	48.30	1	3,008	0.03%
2021/02/02	3	47.90	0	0.00	47.85	3	3,026	0.10%
2021/02/01	4	47.95	1	48.25	47.90	3	3,001	0.10%
2021/01/29	5	48.45	0	49.05	48.25	5	2,976	0.17%
2021/01/28	0	0.00	0.3	48.70	48.70	-0.3	2,964	-0.01%
2021/01/27	2.3	48.65	2.7	48.80	48.70	-0.4	2,948	-0.01%
2021/01/25	6.2	49.14	0	0.00	49.00	6.2	2,936	0.21%
2021/01/22	2.5	49.09	2	49.08	49.20	0.5	2,927	0.02%
2021/01/21	1	47.85	0	0.00	48.00	1	2,902	0.03%
2021/01/20	1	47.90	3	47.85	47.65	-2	2,905	-0.07%
2021/01/19	1	48.90	0.1	49.20	48.95	0.9	2,857	0.03%
2021/01/18	1	48.55	3.4	48.74	48.50	-2.4	2,862	-0.08%
2021/01/15	4	49.73	2	49.53	48.90	2	2,830	0.07%
2021/01/13	0	0.00	1	50.10	50.10	-1	2,822	-0.04%
2021/01/12	1	50.20	0.5	50.20	50.00	0.5	2,803	0.02%
2021/01/08	0	0.00	0.4	50.10	50.10	-0.4	2,724	-0.01%
2021/01/07	3	50.10	3	50.80	50.00	0	2,684	0.00%
2021/01/06	2	49.55	1.2	49.63	49.65	0.8	2,649	0.03%
2021/01/05	7	50.27	1	50.20	50.20	6	2,609	0.23%
2021/01/04	1	51.30	1	52.20	51.00	0	2,554	0.00%
2020/12/31	2	50.10	0	0.00	50.80	2	2,435	0.08%
2020/12/30	0	0.00	8.1	49.95	49.95	-8.1	2,412	-0.33%
2020/12/29	6	51.70	2	50.10	50.30	4	2,400	0.17%
2020/12/28	4	49.83	29	50.53	51.00	-25	2,253	-1.11%
2020/12/25	6	48.16	10	48.00	48.10	-4	2,062	-0.19%
2020/12/24	17	46.76	0	0.00	46.80	17	1,951	0.87%
2020/12/22	0	0.00	5	47.00	46.25	-5	1,979	-0.25%
2020/12/17	1	45.60	0	0.00	45.60	1	2,001	0.05%
2020/12/16	0	0.00	1	45.85	46.00	-1	1,994	-0.05%
2020/12/11	1	47.00	3	46.80	46.90	-2	1,961	-0.10%
2020/12/10	16	47.67	1	47.80	47.50	15	1,922	0.78%
2020/12/07	1	46.20	0	0.00	46.10	1	1,853	0.05%
2020/12/01	1	46.60	0	0.00	46.60	1	1,919	0.05%
2020/11/30	0	0.00	0	47.20	46.35	0	2,025	0.00%
2020/11/27	0	0.00	2	47.00	47.00	-2	2,026	-0.10%
2020/11/19	0	0.00	1	46.65	46.40	-1	2,496	-0.04%
2020/11/17	0	0.00	0.1	46.65	46.80	-0.1	2,550	0.00%
2020/11/13	1	46.80	1	46.60	46.60	0	2,640	0.00%
2020/11/10	0	0.00	6	45.89	45.90	-6	2,745	-0.22%
2020/11/03	1	44.90	0	0.00	44.90	1	2,833	0.04%
2020/10/28	0	0.00	2	45.75	45.70	-2	2,830	-0.07%
2020/10/26	0	0.00	0.2	45.60	45.60	-0.2	2,816	-0.01%
2020/10/23	1	45.35	6	45.35	45.30	-5	2,798	-0.18%
2020/10/22	0	0.00	1	45.45	45.25	-1	2,835	-0.04%
2020/10/21	2	45.40	29	45.40	45.50	-27	2,807	-0.96%
2020/10/19	0	0.00	0.4	45.25	45.25	-0.4	2,816	-0.01%
2020/10/16	0	0.00	8	44.90	44.75	-8	2,821	-0.28%
2020/10/08	0	0.00	2	44.60	44.55	-2	3,068	-0.07%
2020/09/29	1	42.20	0	42.50	42.10	1	3,136	0.03%
2020/09/24	0	0.00	5	41.60	41.50	-5	3,190	-0.16%
2020/09/22	0	0.00	1	43.60	43.50	-1	3,153	-0.03%
2020/09/18	1	44.00	0	0.00	43.80	1	3,141	0.03%
2020/09/16	1	43.55	0	0.00	43.55	1	3,117	0.03%
2020/09/14	0	0.00	1	43.15	43.80	-1	3,143	-0.03%
2020/09/08	3	43.50	2	44.00	44.20	1	3,167	0.03%
2020/09/07	1	43.20	0	0.00	43.50	1	3,171	0.03%
2020/09/04	1	43.80	0	0.00	43.60	1	3,183	0.03%
2020/09/03	1	43.40	0	0.00	43.50	1	3,162	0.03%
2020/09/02	1	44.70	0	0.00	44.50	1	3,078	0.03%
2020/08/31	2	44.95	0	0.00	45.25	2	3,068	0.07%
2020/08/28	2	46.65	0	0.00	46.45	2	2,979	0.07%
2020/08/27	25	49.19	3.5	49.16	48.95	21.5	2,876	0.75%
2020/08/26	1	48.95	1	48.85	48.90	0	2,753	0.00%
2020/08/25	5	48.85	0	0.00	48.90	5	2,706	0.18%
2020/08/24	1	48.80	1.1	48.89	48.75	-0.1	2,668	0.00%
2020/08/21	1	49.10	0	0.00	48.85	1	2,666	0.04%
2020/08/20	5	48.75	10	47.40	47.90	-5	2,639	-0.19%
2020/08/19	0	0.00	2	49.43	49.60	-2	2,575	-0.08%
2020/08/18	0	0.00	3	49.03	48.95	-3	2,562	-0.12%
2020/08/17	1	48.10	0	0.00	48.90	1	2,538	0.04%
2020/08/14	1	46.80	4	47.10	47.15	-3	2,482	-0.12%
2020/08/13	0	0.00	1	46.95	46.85	-1	2,509	-0.04%
2020/08/11	1	46.40	5	46.85	46.25	-4	2,673	-0.15%
2020/08/10	1	46.60	2	46.70	47.00	-1	2,707	-0.04%
2020/08/07	4	45.86	0	0.00	45.65	4	2,721	0.15%
2020/08/04	0	0.00	1	46.50	46.25	-1	2,825	-0.04%
2020/08/03	0	0.00	0	46.35	46.35	0	2,906	0.00%
2020/07/31	6	46.20	0	0.00	46.10	6	2,925	0.21%
2020/07/30	0	0.00	0	46.25	46.25	0	2,965	0.00%
2020/07/27	0	0.00	10	45.65	45.60	-10	3,056	-0.33%
2020/07/22	5	46.60	3	46.48	46.15	2	3,153	0.06%
2020/07/20	1	47.30	4	47.43	47.45	-3	3,156	-0.10%
2020/07/17	3	46.50	1	46.35	46.20	2	3,124	0.06%
2020/07/16	20	47.02	4	47.25	47.10	16	3,093	0.52%
2020/07/15	23	46.76	1	46.85	47.00	22	3,025	0.73%
2020/07/14	1	45.40	0	0.00	45.15	1	2,974	0.03%
2020/07/13	1	44.50	14	44.91	44.95	-13	2,935	-0.44%
2020/07/10	11	43.86	0	0.00	43.70	11	2,918	0.38%
2020/07/09	3	44.07	1	44.20	44.05	2	2,934	0.07%
2020/07/06	1	43.65	0	0.00	43.60	1	2,909	0.03%
2020/07/01	1	43.00	0	0.00	42.95	1	2,924	0.03%
2020/06/29	0	0.00	1	42.70	42.60	-1	3,023	-0.03%
2020/06/24	0	0.00	1	43.00	43.05	-1	3,061	-0.03%
2020/06/18	1	43.85	1	43.70	43.80	0	3,094	0.00%
2020/06/11	3	42.77	5	42.75	42.55	-2	3,178	-0.06%
2020/06/08	3	43.65	0	0.00	43.80	3	3,261	0.09%
2020/06/05	1	44.20	1	44.20	44.20	0	3,235	0.00%
2020/05/29	1	43.00	0	0.00	43.00	1	3,308	0.03%
2020/05/26	0	0.00	1	44.25	44.20	-1	3,277	-0.03%
2020/05/22	0	0.00	1.3	43.68	43.20	-1.3	3,224	-0.04%
2020/05/21	1	44.05	3	44.10	44.00	-2	3,204	-0.06%
2020/05/20	1	44.50	9.1	44.35	43.85	-8.1	3,194	-0.25%
2020/05/19	17	44.66	24	44.67	44.80	-7	3,156	-0.22%
2020/05/18	17	43.69	8	43.81	43.90	9	3,046	0.30%
2020/05/15	0	0.00	1	42.85	42.80	-1	2,985	-0.03%
2020/05/14	1	42.95	3	42.48	41.90	-2	2,929	-0.07%
2020/05/13	2	42.05	0	0.00	42.35	2	2,883	0.07%
2020/05/12	0	0.00	6	41.94	42.15	-6	2,867	-0.21%
2020/05/11	1	42.60	0	0.00	43.00	1	2,814	0.04%
2020/05/08	0	0.00	179	42.89	43.35	-179	2,793	-6.41%	大賣/鉅額交易
2020/05/07	0.1	42.15	0	0.00	42.25	0.1	2,723	0.00%
2020/05/05	7	41.74	3	41.67	41.95	4	2,696	0.15%
2020/05/04	3	40.78	2	40.85	40.85	1	2,635	0.04%
2020/04/30	0	0.00	11	41.25	41.45	-11	2,619	-0.42%
2020/04/29	1	41.05	16	41.54	41.45	-15	2,599	-0.58%
2020/04/28	1	40.50	10	40.43	40.70	-9	2,530	-0.36%
2020/04/27	2	39.78	2.5	39.92	39.90	-0.5	2,546	-0.02%
2020/04/24	2	39.50	1	39.50	39.80	1	2,535	0.04%
2020/04/23	1	39.30	1	39.20	39.30	0	2,481	0.00%
2020/04/22	2	38.35	0	0.00	38.55	2	2,464	0.08%
2020/04/21	17	38.75	4	38.81	38.65	13	2,460	0.53%
2020/04/20	0	0.00	1	39.40	39.45	-1	2,443	-0.04%
2020/04/17	11.6	38.97	0	0.00	38.80	11.6	2,439	0.47%
2020/04/16	1	39.05	1.6	39.61	39.40	-0.6	2,399	-0.02%
2020/04/15	1	39.40	5	39.58	39.70	-4	2,387	-0.17%
2020/04/14	0	0.00	1	38.45	38.45	-1	2,340	-0.04%
2020/04/13	2	37.55	2	37.85	37.65	0	2,344	0.00%
2020/04/10	4	37.60	17	37.59	37.80	-13	2,362	-0.55%
2020/04/09	2	37.50	0	0.00	37.50	2	2,413	0.08%
2020/04/08	3	37.20	2	37.15	37.15	1	2,434	0.04%
2020/04/07	12	37.00	0	0.00	37.05	12	2,420	0.50%
2020/04/06	4	36.98	1	37.10	37.05	3	2,390	0.13%
2020/04/01	0	0.00	8	37.48	36.95	-8	2,378	-0.34%
2020/03/31	22	37.11	8	37.38	36.95	14	2,330	0.60%
2020/03/30	0	0.00	18	35.89	36.50	-18	2,283	-0.79%
2020/03/27	12	35.10	0	0.00	35.10	12	2,246	0.53%
2020/03/26	5	34.90	0	0.00	34.90	5	2,248	0.22%
2020/03/24	1	33.90	2	34.10	33.85	-1	2,419	-0.04%
2020/03/23	0	0.00	1	32.70	33.30	-1	2,595	-0.04%
2020/03/20	0	0.00	1	34.40	34.20	-1	2,633	-0.04%
2020/03/19	5	32.40	5	32.74	32.00	0	2,620	0.00%
2020/03/18	0	0.00	2	35.15	34.70	-2	2,586	-0.08%
2020/03/17	5	35.09	2	35.50	35.25	3	2,605	0.12%
2020/03/16	6	36.02	0	0.00	35.80	6	2,565	0.23%
2020/03/13	1	35.00	5	36.43	36.00	-4	2,543	-0.16%
2020/03/12	10	37.53	1	37.50	37.40	9	2,469	0.36%
2020/03/11	2	38.90	2	39.15	38.70	0	2,426	0.00%
2020/03/10	10	38.05	0	0.00	38.40	10	2,442	0.41%
2020/03/09	45	38.97	3	39.00	38.65	42	2,495	1.68%
2020/03/06	11	40.00	0	0.00	40.05	11	2,473	0.44%
2020/03/05	10	40.10	0	0.00	40.30	10	2,496	0.40%
2020/03/04	12	40.00	0	0.00	40.00	12	2,515	0.48%
2020/03/03	22	40.17	0	0.00	40.15	22	2,510	0.88%
2020/03/02	10	40.05	0	0.00	40.00	10	2,509	0.40%
2020/02/27	0	0.00	4	40.18	40.30	-4	2,496	-0.16%
2020/02/26	11	40.20	0	0.00	40.15	11	2,502	0.44%
2020/02/25	15	40.30	0	0.00	40.45	15	2,544	0.59%
2020/02/24	15	40.66	0	0.00	40.55	15	2,540	0.59%
2020/02/21	17	41.09	0	0.00	40.95	17	2,540	0.67%
2020/02/19	4	41.34	0	0.00	41.45	4	2,564	0.16%
2020/02/18	1	41.75	4	41.80	41.45	-3	2,571	-0.12%
2020/02/17	1	41.05	2	41.00	40.95	-1	2,580	-0.04%
2020/02/14	0	0.00	10	40.90	40.75	-10	2,690	-0.37%
2020/02/13	1	40.80	2	40.75	40.70	-1	2,730	-0.04%
2020/02/12	2	40.28	0	0.00	40.65	2	2,743	0.07%
2020/02/11	8	40.26	2	40.70	40.50	6	2,743	0.22%
2020/02/10	13	40.26	0	0.00	40.25	13	2,754	0.47%
2020/02/07	1	40.60	10	40.65	40.50	-9	2,744	-0.33%
2020/02/05	1	41.00	0	0.00	41.05	1	2,718	0.04%
2020/02/04	3	41.12	0	0.00	41.05	3	2,714	0.11%
2020/02/03	2	40.60	4	41.00	41.05	-2	2,723	-0.07%
2020/01/31	0	0.00	8	41.26	41.30	-8	2,692	-0.30%
2020/01/30	14	40.48	11	40.81	40.40	3	2,679	0.11%
2020/01/20	4	42.55	0	0.00	42.60	4	2,620	0.15%
2020/01/17	0	0.00	2	43.00	43.00	-2	2,656	-0.08%
2020/01/16	7	42.59	0	42.90	42.90	7	2,669	0.26%
2020/01/15	2	42.90	0	0.00	42.85	2	2,675	0.07%
2020/01/14	4	43.08	0	0.00	43.05	4	2,686	0.15%
2020/01/13	1	43.45	9	43.47	43.25	-8	2,706	-0.30%
2020/01/10	10	42.79	0	0.00	43.00	10	2,740	0.36%
2020/01/09	14	42.62	0	0.00	42.95	14	2,742	0.51%
2020/01/08	0	0.00	1	43.20	42.75	-1	2,748	-0.04%
2020/01/07	1	42.80	2.1	42.90	43.00	-1.1	2,744	-0.04%
2020/01/06	1	42.10	0	0.00	42.00	1	2,715	0.04%
2020/01/03	5	42.60	1	42.70	42.45	4	2,692	0.15%
2020/01/02	3	43.30	1	43.25	43.20	2	2,630	0.08%
2019/12/27	2	43.80	0	0.00	43.90	2	2,578	0.08%
2019/12/25	3	44.20	3	44.20	44.25	0	2,571	0.00%
2019/12/23	2	44.10	0	0.00	44.15	2	2,553	0.08%
2019/12/20	1	44.60	0	0.00	44.70	1	2,525	0.04%
2019/12/19	0	0.00	12	45.15	44.80	-12	2,487	-0.48%
2019/12/18	0.9	43.55	16.1	43.38	43.70	-15.3	2,326	-0.66%
2019/12/17	2	42.05	11	41.93	42.15	-9	2,132	-0.42%
2019/12/16	8	41.06	4	41.58	41.45	4	2,083	0.19%
2019/12/13	18	41.52	0	0.00	41.30	18	2,090	0.86%
2019/12/12	0	0.00	30	41.83	41.95	-30	2,069	-1.45%
2019/12/11	0	0.00	4	41.43	41.40	-4	2,037	-0.20%
2019/12/10	20	41.08	0	0.00	41.10	20	2,034	0.98%
2019/12/09	1	41.85	1	41.45	41.50	0	2,024	0.00%
2019/12/06	0	0.00	1	41.70	41.60	-1	2,019	-0.05%
2019/12/05	2	41.63	4	41.75	41.55	-2	2,010	-0.10%
2019/12/04	6	41.39	6	41.58	41.45	0	1,983	0.00%
2019/12/03	0	0.00	3	40.68	40.65	-3	1,891	-0.16%
2019/12/02	2	40.10	18	40.04	40.10	-16	1,845	-0.87%
2019/11/29	3	39.60	4	39.85	39.60	-1	1,822	-0.05%
2019/11/27	3	39.55	6	39.68	39.80	-3	1,820	-0.16%
2019/11/22	27	39.52	0	0.00	39.45	27	1,842	1.47%
2019/11/21	0	0.00	5.3	40.02	40.00	-5.3	1,832	-0.29%
2019/11/19	3	40.45	4	40.41	40.35	-1	1,851	-0.05%
2019/11/18	3	39.85	10	39.85	40.00	-7	1,839	-0.38%
2019/11/15	0	0.00	0.2	39.65	39.70	-0.2	1,812	-0.01%
2019/11/14	0	0.00	5	39.83	39.90	-5	1,845	-0.27%
2019/11/13	0.4	39.70	6	39.85	39.75	-5.6	1,837	-0.31%
2019/11/12	12	38.92	3	38.85	38.80	9	1,731	0.52%
2019/11/08	1	38.40	0	0.00	38.30	1	1,731	0.06%
2019/11/07	2	38.30	2	38.40	38.20	0	1,733	0.00%
2019/11/06	1.4	37.66	5	37.65	37.60	-3.7	1,701	-0.21%
2019/11/05	2	37.63	0	0.00	37.65	2	1,734	0.12%
2019/11/04	0	0.00	2	37.85	37.90	-2	1,763	-0.11%
2019/10/29	1	37.70	0	0.00	37.60	1	1,862	0.05%
2019/10/28	1	38.20	6	38.18	38.00	-5	1,869	-0.27%
2019/10/25	0	38.20	2	38.20	38.20	-2	1,897	-0.10%
2019/10/24	5	37.50	0	0.00	37.50	5	1,849	0.27%
2019/10/22	0	0.00	1	37.65	37.75	-1	1,842	-0.05%
2019/10/21	0	0.00	0	38.00	38.00	0	1,830	0.00%
2019/10/18	0	0.00	3	37.50	37.85	-3	1,804	-0.17%
2019/10/17	3	37.17	0	0.00	37.35	3	1,750	0.17%
2019/10/16	9	37.55	0	0.00	37.60	9	1,739	0.52%
2019/10/14	1	36.90	0	0.00	36.90	1	1,724	0.06%
2019/10/08	2	37.15	0	0.00	37.10	2	1,698	0.12%
2019/10/03	3	37.25	4	37.15	37.40	-1	1,689	-0.06%
2019/09/27	1	37.80	0	0.00	37.70	1	1,688	0.06%
2019/09/25	4	38.15	0	0.00	38.20	4	1,692	0.24%
2019/09/23	1	38.45	0	0.00	38.30	1	1,765	0.06%
2019/09/18	2	39.15	32	39.06	38.95	-30	2,081	-1.44%
2019/09/17	0	0.00	22	38.45	38.30	-22	2,070	-1.06%
2019/09/16	12	38.19	0	0.00	38.30	12	2,065	0.58%
2019/09/12	11	37.44	1	37.75	37.65	10	2,048	0.49%
2019/09/11	20	37.70	1	37.95	37.85	19	2,063	0.92%
2019/09/09	0	0.00	1	37.75	37.75	-1	2,070	-0.05%
2019/09/06	2	37.65	2	37.65	37.65	0	2,068	0.00%
2019/09/05	2.6	38.38	50	38.60	37.90	-47.4	2,077	-2.28%
2019/09/04	0	0.00	2	38.30	38.25	-2	2,077	-0.10%
2019/09/03	0	0.00	2	37.75	37.75	-2	2,090	-0.10%
2019/09/02	3	37.40	0	0.00	37.35	3	2,114	0.14%
2019/08/30	1	37.00	0	0.00	36.90	1	2,115	0.05%
2019/08/29	10	36.75	0	0.00	36.75	10	2,123	0.47%
2019/08/28	32	36.88	1	37.00	36.80	31	2,160	1.43%
2019/08/27	12	37.00	7	37.01	36.95	5	2,170	0.23%
2019/08/26	0	0.00	12	39.59	39.55	-12	2,175	-0.55%
2019/08/23	1	39.10	0	0.00	39.40	1	2,150	0.05%
2019/08/22	4	39.00	0	0.00	39.20	4	2,172	0.18%
2019/08/21	2	39.20	0	0.00	38.95	2	2,196	0.09%
2019/08/19	1	38.75	1	38.90	38.80	0	2,281	0.00%
2019/08/16	3	39.43	0	0.00	39.35	3	2,257	0.13%
2019/08/15	0	0.00	3.2	39.85	39.85	-3.2	2,265	-0.14%
2019/08/14	4	40.21	0	0.00	40.10	4	2,340	0.17%
2019/08/12	0	0.00	2	41.60	41.45	-2	2,526	-0.08%
2019/08/07	2	41.50	4	41.83	41.00	-2	2,521	-0.08%
2019/08/06	4	40.79	2	40.83	41.15	2	2,497	0.08%
2019/08/05	2	41.30	11	41.12	40.75	-9	2,518	-0.36%
2019/08/02	0	0.00	1	40.75	40.80	-1	2,453	-0.04%
2019/08/01	1	40.95	0	0.00	40.80	1	2,449	0.04%
2019/07/31	0	0.00	3	40.80	40.80	-3	2,457	-0.12%
2019/07/30	1	40.55	1	40.55	40.45	0	2,435	0.00%
2019/07/29	1	40.55	10	40.75	40.70	-9	2,425	-0.37%
2019/07/26	3	39.70	0	0.00	39.90	3	2,393	0.13%
2019/07/25	0	0.00	1.1	39.94	39.90	-1.1	2,397	-0.05%
2019/07/23	5	39.80	0	0.00	39.80	5	2,388	0.21%
2019/07/17	2	39.05	0	0.00	39.10	2	2,440	0.08%
2019/07/12	0	0.00	0	39.75	39.65	0	2,442	0.00%
2019/07/11	1	39.65	0	0.00	39.60	1	2,448	0.04%
2019/07/08	1	39.30	0	0.00	39.40	1	2,437	0.04%
2019/07/04	1	39.25	0	0.00	39.40	1	2,444	0.04%
2019/07/03	0	0.00	3	39.25	39.40	-3	2,439	-0.12%
2019/07/01	2	39.20	0	0.00	39.15	2	2,421	0.08%
2019/06/27	5	40.12	1	40.25	40.45	4	2,339	0.17%
2019/06/26	12	40.61	1	40.60	40.45	11	2,315	0.48%
2019/06/25	4	40.88	17	40.96	40.80	-13	2,236	-0.58%
2019/06/24	0	0.00	10	39.46	39.35	-10	2,014	-0.50%
2019/06/20	2	38.95	0	0.00	38.90	2	1,976	0.10%
2019/06/18	0	0.00	3	39.45	39.45	-3	1,943	-0.15%
2019/06/17	0	0.00	1	38.90	39.05	-1	1,925	-0.05%
2019/06/13	1	38.30	3	38.43	38.85	-2	1,931	-0.10%
2019/06/11	0	0.00	1	39.10	39.00	-1	1,945	-0.05%
2019/06/10	1	39.40	0	0.00	39.55	1	1,921	0.05%
2019/06/06	0	0.00	0.1	38.90	39.05	-0.1	1,914	-0.01%
2019/06/05	0	0.00	6	39.00	39.05	-6	1,901	-0.32%
2019/06/04	0	0.00	1	39.00	39.05	-1	1,879	-0.05%
2019/06/03	1	38.20	0	0.00	38.35	1	1,841	0.05%
2019/05/31	30	38.55	0	0.00	38.55	30	1,814	1.65%
2019/05/30	0	0.00	1	38.70	39.15	-1	1,773	-0.06%
2019/05/29	0	0.00	5	38.74	39.20	-5	1,754	-0.28%
2019/05/28	3	39.50	1	39.40	38.80	2	1,713	0.12%
2019/05/27	0	0.00	7	39.04	39.00	-7	1,660	-0.42%
2019/05/24	2	38.08	1	38.00	38.05	1	1,579	0.06%
2019/05/23	0	0.00	1	38.20	38.00	-1	1,559	-0.06%
2019/05/22	3	37.92	21	37.90	38.00	-18	1,540	-1.17%
2019/05/21	4	38.43	1	38.45	38.30	3	1,506	0.20%
2019/05/20	1	38.00	4	38.30	38.15	-3	1,428	-0.21%
2019/05/17	5	37.26	1	37.05	37.50	4	1,319	0.30%
2019/05/13	0	0.00	1	36.20	36.45	-1	1,166	-0.09%
2019/05/10	1	35.40	0	0.00	35.45	1	1,105	0.09%
2019/05/09	5	35.43	0	0.00	35.40	5	1,103	0.45%
2019/05/08	0	0.00	3	35.90	35.95	-3	1,091	-0.27%
2019/05/06	1	35.10	0	0.00	35.20	1	1,060	0.09%
2019/05/03	20	35.10	0	0.00	35.30	20	1,056	1.89%
2019/05/02	1	35.10	0	0.00	35.25	1	1,060	0.09%
2019/04/30	1	35.20	0	0.00	35.10	1	1,064	0.09%
2019/04/29	11	35.29	0	0.00	35.40	11	1,059	1.04%
2019/04/26	1	35.30	0	0.00	35.10	1	1,060	0.09%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/22	0	0.00	1	35.75	35.90	-1	1,047	-0.10%
2019/04/18	2	35.10	0	0.00	34.95	2	1,105	0.18%
2019/04/17	0	0.00	0	35.15	35.15	0	1,134	0.00%
2019/04/16	0	0.00	0.9	35.00	35.00	-0.9	1,153	-0.07%
2019/04/11	2	35.30	0	0.00	35.35	2	1,316	0.15%
2019/04/01	2	35.30	0	0.00	35.20	2	1,424	0.14%
2019/03/28	2	35.05	0	0.00	34.95	2	1,474	0.14%
2019/03/26	3	35.00	1	35.00	35.15	2	1,500	0.13%
2019/03/22	0	0.00	5	34.85	34.85	-5	1,614	-0.31%
2019/03/20	0	0.00	4	35.00	35.25	-4	1,684	-0.24%
2019/03/18	1	35.25	0	0.00	35.30	1	1,677	0.06%
2019/03/15	0	0.00	4	35.18	35.40	-4	1,668	-0.24%
2019/03/14	2	34.75	5.6	34.99	34.90	-3.6	1,647	-0.22%
2019/03/12	3	34.00	0	0.00	34.05	3	1,612	0.19%
2019/03/06	5	34.95	0	0.00	34.95	5	1,594	0.31%
2019/03/05	0	0.00	6	35.00	35.00	-6	1,611	-0.37%
2019/02/26	1	34.70	1	34.95	34.70	0	1,603	0.00%
2019/02/25	1	34.85	0	0.00	34.85	1	1,597	0.06%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/19	0	0.00	1	35.05	34.95	-1	1,578	-0.06%
2019/02/18	0	0.00	2	34.85	35.20	-2	1,568	-0.13%
2019/02/12	1	34.70	0	0.00	34.75	1	1,540	0.06%
2019/01/29	0	0.00	1	34.70	34.90	-1	1,527	-0.07%
2019/01/28	4	34.45	1	34.75	34.85	3	1,528	0.20%
2019/01/25	1	34.45	5	34.45	34.35	-4	1,523	-0.26%
2019/01/24	4	34.33	0	0.00	34.30	4	1,526	0.26%
2019/01/22	3	34.52	0	0.00	34.50	3	1,539	0.19%
2019/01/21	5	34.60	0	0.00	34.80	5	1,548	0.32%
2019/01/18	0	0.00	1	34.90	34.80	-1	1,587	-0.06%
2019/01/17	0	0.00	1	34.90	34.90	-1	1,611	-0.06%
2019/01/16	2	35.10	1	35.10	34.90	1	1,614	0.06%
2019/01/15	0	0.00	4	35.20	35.10	-4	1,609	-0.25%
2019/01/14	2	34.50	3	34.70	34.80	-1	1,612	-0.06%
2019/01/11	1	34.75	5	35.05	34.80	-4	1,653	-0.24%
2019/01/10	12	35.48	4	35.59	35.25	8	1,628	0.49%
2019/01/09	1	34.95	13	35.00	35.20	-12	1,576	-0.76%
2019/01/08	2	34.90	0	0.00	34.75	2	1,542	0.13%
2019/01/07	4	35.06	51	35.01	35.20	-47	1,527	-3.08%
2019/01/04	7	34.65	5	34.82	34.80	2	1,486	0.13%
2019/01/03	5	34.43	4	34.35	34.10	1	1,429	0.07%
2019/01/02	3	33.80	0	0.00	33.80	3	1,402	0.21%
2018/12/28	2	33.30	0	0.00	33.50	2	1,382	0.14%
2018/12/27	10	33.65	7	33.49	33.45	3	1,370	0.22%
2018/12/26	4	34.21	14	33.81	33.40	-10	1,365	-0.73%
2018/12/25	1	34.00	8	33.96	33.90	-7	1,349	-0.52%
2018/12/24	7	34.79	0	0.00	34.40	7	1,326	0.53%
2018/12/22	88	34.05	32	34.53	34.30	56	1,280	4.37%
2018/12/19	0	0.00	5	32.35	32.75	-5	1,215	-0.41%
2018/12/18	20	33.75	10	32.80	32.80	10	1,208	0.83%
2018/12/17	11	34.66	10	34.80	34.35	1	1,179	0.08%
2018/12/14	29	33.67	27	34.11	33.95	2	1,123	0.18%
2018/12/13	5	32.80	8.1	32.76	33.00	-3.1	1,078	-0.28%
2018/12/11	5	31.85	0	0.00	31.85	5	1,082	0.46%
2018/12/06	3	32.00	0	0.00	32.15	3	1,134	0.26%
2018/11/28	0	0.00	3	32.35	32.35	-3	1,349	-0.22%
2018/11/27	3	31.25	0	0.00	31.25	3	1,395	0.22%
2018/11/23	0	0.00	2	31.75	31.60	-2	1,479	-0.14%
2018/11/22	1	31.65	0	0.00	31.75	1	1,526	0.07%
2018/11/20	1	32.00	1	31.70	31.70	0	1,605	0.00%
2018/11/16	1	31.45	4	31.30	31.45	-3	1,621	-0.19%
2018/11/15	1	30.65	0	0.00	30.85	1	1,630	0.06%
2018/11/09	2	30.60	2	30.70	30.60	0	1,679	0.00%
2018/11/08	3	31.38	0	0.00	31.50	3	1,693	0.18%
2018/11/07	3	31.15	0	0.00	31.20	3	1,708	0.18%
2018/10/31	0	0.00	1	29.65	30.10	-1	1,837	-0.05%
2018/10/30	1	28.75	1	29.15	29.15	0	1,878	0.00%
2018/10/29	1	29.50	1	30.00	29.15	0	1,875	0.00%
2018/10/26	1	28.90	0	0.00	30.25	1	1,872	0.05%
2018/10/25	2	30.00	0	0.00	30.10	2	1,837	0.11%
2018/10/23	0	0.00	1	31.35	31.30	-1	1,822	-0.05%
2018/10/22	1	30.85	0	0.00	31.40	1	1,820	0.05%
2018/10/19	1	31.40	0	0.00	31.40	1	1,810	0.06%
2018/10/18	0	0.00	2	32.80	33.00	-2	1,764	-0.11%
2018/10/16	1	33.65	0	0.00	33.65	1	1,757	0.06%
2018/10/15	1	33.45	0	0.00	33.40	1	1,765	0.06%
2018/10/12	1	34.05	0	0.00	34.15	1	1,755	0.06%
2018/10/11	2	34.75	0	0.00	34.00	2	1,759	0.11%
2018/10/05	2	36.35	0	0.00	36.30	2	1,738	0.12%
2018/10/04	0	0.00	1	36.60	36.90	-1	1,728	-0.06%
2018/10/02	3	37.35	0	0.00	37.35	3	1,725	0.17%
2018/09/26	0	0.00	5	37.40	37.35	-5	1,769	-0.28%
2018/09/25	0	0.00	1	37.20	37.15	-1	1,786	-0.06%
2018/09/21	1	37.60	0	0.00	37.80	1	1,783	0.06%
2018/09/17	0	0.00	3	36.80	36.50	-3	1,815	-0.17%
2018/09/13	0	0.00	1	36.65	36.70	-1	1,876	-0.05%
2018/09/07	3	36.03	1	36.45	36.20	2	1,938	0.10%
2018/09/06	1	36.80	0	0.00	36.70	1	1,927	0.05%
2018/09/05	8	36.84	5	37.00	37.00	3	1,907	0.16%
2018/09/04	1	41.30	55	41.27	41.40	-54	1,829	-2.95%
2018/08/31	2	41.85	1	41.80	41.80	1	1,700	0.06%
2018/08/30	0	0.00	10	41.43	41.60	-10	1,672	-0.60%
2018/08/29	1	41.30	8	41.26	41.25	-7	1,637	-0.43%
2018/08/28	0	0.00	3	40.77	40.70	-3	1,605	-0.19%
2018/08/27	0	0.00	1	39.80	40.70	-1	1,593	-0.06%
2018/08/22	9	39.31	0	0.00	39.35	9	1,614	0.56%
2018/08/21	2	38.90	0	0.00	38.85	2	1,611	0.12%
2018/08/17	2	39.35	0	0.00	39.30	2	1,602	0.12%
2018/08/16	0	0.00	15	38.73	39.45	-15	1,631	-0.92%
2018/08/15	15	39.32	0	0.00	39.25	15	1,645	0.91%
2018/08/13	1	40.00	78	39.67	39.75	-77	1,674	-4.60%
2018/08/09	1	41.25	2	41.25	40.70	-1	1,693	-0.06%
2018/08/08	2	41.38	0	0.00	41.15	2	1,799	0.11%
2018/08/07	0	0.00	1	41.45	41.20	-1	1,902	-0.05%
2018/08/06	1	40.90	25	41.05	41.00	-24	1,890	-1.27%
2018/08/03	1	39.75	1	40.00	40.15	0	1,853	0.00%
2018/08/02	1	39.65	0	0.00	39.75	1	1,851	0.05%
2018/07/31	0	0.00	0.4	39.80	39.75	-0.4	1,838	-0.02%
2018/07/30	1	39.90	0	0.00	39.95	1	1,845	0.05%
2018/07/26	1	40.45	0.7	40.35	40.50	0.3	1,883	0.02%
2018/07/25	4	39.70	0	0.00	39.95	4	1,919	0.21%
2018/07/20	5	39.40	0	0.00	39.40	5	2,124	0.24%
2018/07/18	21	39.59	0	0.00	39.55	21	2,208	0.95%
2018/07/17	13	39.70	0	0.00	39.70	13	2,268	0.57%
2018/07/13	0	0.00	1	40.10	40.10	-1	2,283	-0.04%
2018/07/12	20	39.80	0	0.00	40.00	20	2,310	0.87%
2018/07/11	1	39.65	0	0.00	39.65	1	2,326	0.04%
2018/07/10	1	39.70	0	0.00	39.60	1	2,325	0.04%
2018/07/06	3	39.12	0	0.00	39.05	3	2,322	0.13%
2018/07/04	3	39.43	0	0.00	39.95	3	2,333	0.13%
2018/07/03	3	40.10	0	0.00	39.85	3	2,319	0.13%
2018/06/29	5	40.30	0	0.00	40.75	5	2,297	0.22%
2018/06/27	1	40.10	0	40.20	40.20	1	2,286	0.04%
2018/06/26	0	0.00	1	40.80	41.05	-1	2,247	-0.04%
2018/06/25	2	40.70	1	41.45	40.60	1	2,230	0.04%
2018/06/22	1	41.55	6	41.68	41.35	-5	2,211	-0.23%
2018/06/21	0	0.00	9	40.61	42.00	-9	2,167	-0.42%
2018/06/20	0	0.00	4	39.40	39.60	-4	2,110	-0.19%
2018/06/19	0	0.00	4	39.35	39.35	-4	2,113	-0.19%
2018/06/15	3	39.23	0	0.00	39.10	3	2,110	0.14%
2018/06/14	0	0.00	2	39.50	39.30	-2	2,111	-0.09%
2018/06/13	53	39.92	0	0.00	39.50	53	2,126	2.49%
2018/06/11	0	0.00	1	39.85	39.80	-1	2,151	-0.05%
2018/06/08	0	0.00	16	39.65	39.70	-16	2,149	-0.74%
2018/06/07	1	39.65	0	0.00	39.50	1	2,189	0.05%
2018/06/06	0	0.00	2	39.80	39.80	-2	2,217	-0.09%
2018/06/05	0	0.00	6	39.83	39.45	-6	2,245	-0.27%
2018/06/04	1	40.00	4	39.80	39.75	-3	2,299	-0.13%
2018/06/01	11	39.43	0	0.00	39.45	11	2,357	0.47%
2018/05/31	0	0.00	53	38.61	38.75	-53	2,384	-2.22%
2018/05/30	23	38.65	7	38.67	38.65	16	2,458	0.65%
2018/05/28	3	39.57	0	0.00	39.40	3	2,694	0.11%
2018/05/25	6	39.31	0	0.00	39.40	6	2,705	0.22%
2018/05/24	2	39.10	1	39.35	39.35	1	2,734	0.04%
2018/05/23	5	39.45	0	0.00	39.35	5	2,705	0.18%
2018/05/22	1	40.05	0	0.00	39.35	1	2,679	0.04%
2018/05/21	14	39.74	8.1	39.69	39.80	5.9	2,652	0.22%
2018/05/18	78	40.43	0	0.00	40.35	78	2,614	2.98%
2018/05/17	1	40.95	0.7	41.00	41.20	0.3	2,559	0.01%
2018/05/16	17	41.16	56	40.90	41.50	-39	2,514	-1.55%
2018/05/15	60	39.09	2.4	39.32	39.95	57.6	2,406	2.39%
2018/05/11	1	37.45	16	37.36	37.35	-15	2,317	-0.65%
2018/05/10	0	0.00	2	37.65	37.65	-2	2,302	-0.09%
2018/05/09	4	37.35	0	0.00	37.55	4	2,289	0.17%
2018/05/08	1	37.70	1	37.65	37.70	0	2,276	0.00%
2018/05/07	0	0.00	2	37.65	37.80	-2	2,275	-0.09%
2018/05/04	3	37.40	0	0.00	37.65	3	2,252	0.13%
2018/05/03	8	37.27	51	37.05	37.10	-43	2,224	-1.93%
2018/05/02	7	37.79	0	0.00	37.75	7	2,202	0.32%
2018/04/30	3	38.17	0	0.00	38.35	3	2,161	0.14%
2018/04/27	4	36.70	3	37.18	37.25	1	2,072	0.05%
2018/04/26	1	36.60	106	36.81	36.25	-105	2,026	-5.18%	大賣/鉅額交易
2018/04/25	0	0.00	9	35.98	36.30	-9	1,975	-0.46%
2018/04/24	1	35.45	12	35.66	35.75	-11	1,931	-0.57%
2018/04/23	1	35.70	31	35.79	35.75	-30	1,954	-1.54%
2018/04/20	18	34.33	0	0.00	34.40	18	1,882	0.96%
2018/04/19	13	34.07	1	34.20	34.20	12	1,877	0.64%
2018/04/18	28	34.37	0	0.00	34.00	28	1,863	1.50%
2018/04/17	0	0.00	20	35.03	34.85	-20	1,845	-1.08%
2018/04/16	0	0.00	4	34.90	34.80	-4	1,845	-0.22%
2018/04/13	14	34.77	0	0.00	34.85	14	1,856	0.75%
2018/04/11	1	35.00	4	34.95	34.80	-3	1,886	-0.16%
2018/04/10	0	0.00	5	35.58	35.25	-5	1,878	-0.27%
2018/04/09	0	0.00	1	35.00	35.05	-1	1,867	-0.05%
2018/04/02	1	34.75	0	0.00	34.75	1	1,920	0.05%
2018/03/28	0	34.60	0	0.00	34.60	0	1,936	0.00%
2018/03/27	0	0.00	5	34.91	34.85	-5	1,934	-0.26%
2018/03/26	0	0.00	2	34.60	34.40	-2	1,934	-0.10%
2018/03/23	3	34.30	0	0.00	34.10	3	1,934	0.16%
2018/03/21	1	35.60	0	0.00	35.45	1	1,910	0.05%
2018/03/20	11	35.31	4	36.00	35.60	7	1,912	0.37%
2018/03/19	0	0.00	8	35.76	35.60	-8	1,906	-0.42%
2018/03/16	1	35.40	2	35.45	35.45	-1	1,897	-0.05%
2018/03/15	1	35.20	0	0.00	35.20	1	1,870	0.05%
2018/03/14	1	35.45	1	35.45	35.30	0	1,872	0.00%
2018/03/13	7	35.20	3	35.47	35.40	4	1,873	0.21%
2018/03/12	26	35.67	0	0.00	35.55	26	1,831	1.42%
2018/03/09	0	0.00	1	35.85	36.00	-1	1,801	-0.06%
2018/03/08	5	36.30	6	36.34	36.15	-1	1,779	-0.06%
2018/03/07	1	36.40	6	36.12	35.65	-5	1,714	-0.29%
2018/03/06	1	35.35	2	35.58	35.50	-1	1,661	-0.06%
2018/03/05	53	35.96	1	36.10	35.20	52	1,645	3.16%
2018/03/02	2	35.45	7	36.59	35.90	-5	1,565	-0.32%
2018/03/01	1	34.60	4.4	34.77	34.95	-3.4	1,357	-0.25%
2018/02/26	0	0.00	2	33.90	34.30	-2	1,256	-0.16%
2018/02/08	0	0.00	1	32.30	32.30	-1	1,251	-0.08%
2018/02/07	1	32.40	0	0.00	32.20	1	1,259	0.08%
2018/02/06	2	32.00	0	0.00	31.85	2	1,254	0.16%
2018/02/05	5	33.27	0	0.00	33.40	5	1,218	0.41%
2018/01/26	2	34.35	0	0.00	34.50	2	1,376	0.15%
2018/01/25	2	34.40	0	0.00	34.30	2	1,405	0.14%
2018/01/24	0	0.00	6	34.25	34.35	-6	1,415	-0.42%
2018/01/23	0	0.00	8	34.46	34.50	-8	1,433	-0.56%
2018/01/22	3	34.65	0	0.00	34.60	3	1,443	0.21%
2018/01/18	1	34.50	1	34.50	34.50	0	1,583	0.00%
2018/01/17	0	0.00	5	34.57	34.65	-5	1,570	-0.32%
2018/01/08	0	0.00	35	34.00	34.00	-35	1,683	-2.08%
2018/01/05	0	0.00	4	33.39	33.40	-4	1,695	-0.24%
2018/01/04	1	33.40	0	0.00	33.55	1	1,735	0.06%
2018/01/03	25	33.42	0	0.00	33.30	25	1,851	1.35%