大成 (1210)-合庫-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
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－合庫-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

合庫-台南券商分點個股進出
合庫-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
2024/04/25	0	0.00	1	57.20	57.40	-1	2,166	-0.05%
2024/04/24	1	56.90	0	0.00	57.00	1	2,175	0.05%
2024/04/23	0	0.00	0.5	57.40	57.40	-0.5	2,142	-0.02%
2024/04/18	2	55.60	0	0.00	55.70	2	1,980	0.10%
2024/04/17	2.8	55.67	0	0.00	55.60	2.8	1,957	0.14%
2024/04/16	2	55.35	4.4	55.15	55.20	-2.4	1,952	-0.12%
2024/04/15	1.7	56.62	1	56.70	56.30	0.7	1,925	0.03%
2024/04/03	0.3	57.70	0	0.00	57.60	0.3	1,944	0.02%
2024/03/29	1	57.50	0	0.00	57.70	1	1,933	0.05%
2024/03/27	0.5	57.80	0	0.00	57.80	0.5	2,001	0.02%
2024/03/26	5.5	57.52	0	0.00	57.40	5.5	2,064	0.27%
2024/03/19	0.3	57.60	0	0.00	57.20	0.3	2,207	0.01%
2024/03/18	0.6	56.40	0	0.00	57.10	0.6	2,213	0.02%
2024/03/15	6.6	57.31	3	57.37	56.80	3.6	2,172	0.16%
2024/03/14	3	60.90	0	0.00	60.50	3	1,957	0.15%
2024/03/13	2	60.10	1	60.20	60.10	1	1,902	0.05%
2024/03/12	1	60.10	0	59.90	60.10	1	1,898	0.05%
2024/03/11	0.2	59.60	0	0.00	59.60	0.2	1,910	0.01%
2024/03/07	1	60.00	0	0.00	60.30	1	1,920	0.05%
2024/03/06	0	0.00	1	60.30	60.40	-1	1,916	-0.05%
2024/03/05	0.5	60.10	27	60.12	60.30	-26.5	1,911	-1.39%
2024/03/04	0	0.00	1	59.20	58.70	-1	1,853	-0.05%
2024/03/01	0.1	58.62	3	59.10	58.90	-2.9	1,854	-0.16%
2024/02/29	0.9	58.50	0	0.00	58.40	0.9	1,858	0.05%
2024/02/26	1	59.10	5.3	59.20	59.00	-4.3	1,879	-0.23%
2024/02/21	0	0.00	1	58.50	58.50	-1	1,882	-0.05%
2024/02/15	0	0.00	1	57.10	57.20	-1	1,855	-0.05%
2024/02/02	0.1	58.00	0	0.00	58.00	0.1	1,856	0.00%
2024/01/31	0	0.00	1	57.80	57.70	-1	1,846	-0.05%
2024/01/29	0	0.00	0.2	58.10	58.30	-0.2	1,837	-0.01%
2024/01/26	0	0.00	5	58.50	58.20	-5	1,838	-0.27%
2024/01/25	0	0.00	0.4	57.88	58.10	-0.4	1,832	-0.02%
2024/01/23	0	0.00	2	58.00	57.80	-2	1,842	-0.11%
2024/01/22	0.2	57.30	0	0.00	57.40	0.2	1,835	0.01%
2024/01/16	1	57.10	0	0.00	57.40	1	1,790	0.06%
2024/01/12	0.1	57.00	2	57.00	57.00	-1.9	1,802	-0.11%
2024/01/10	1	56.50	90	56.68	57.00	-89	1,787	-4.98%
2024/01/09	2	57.10	2	57.20	57.10	0	1,785	0.00%
2024/01/05	1	57.80	0	0.00	57.60	1	1,778	0.06%
2024/01/04	1.2	58.04	0	0.00	58.20	1.2	1,757	0.07%
2024/01/03	90	58.50	0	0.00	58.80	90	1,751	5.14%
2023/12/27	0	0.00	0.2	57.80	57.50	-0.2	1,728	-0.01%
2023/12/25	0	0.00	127	58.20	57.70	-127	1,731	-7.33%	大賣/鉅額交易
2023/12/22	1	58.50	0	0.00	59.00	1	1,706	0.06%
2023/12/21	88	58.84	1	58.10	59.20	87	1,653	5.26%
2023/12/20	39	58.27	0.2	58.60	58.80	38.8	1,617	2.40%
2023/12/19	0.1	57.80	7.3	58.18	58.60	-7.2	1,565	-0.46%
2023/12/18	0	0.00	0.3	57.97	58.40	-0.3	1,500	-0.02%
2023/12/15	2	56.95	0.1	56.90	57.00	1.9	1,464	0.13%
2023/12/14	0	0.00	12	56.72	56.90	-12	1,468	-0.82%
2023/12/13	6	56.30	0	0.00	56.30	6	1,457	0.41%
2023/12/12	7	57.03	0	0.00	57.20	7	1,459	0.48%
2023/12/11	10.1	57.35	6.1	57.23	57.00	4	1,455	0.28%
2023/12/08	3	57.00	0.1	57.30	57.20	2.9	1,479	0.20%
2023/12/07	0	0.00	0	57.30	56.80	0	1,478	0.00%
2023/12/06	0	0.00	3.1	56.61	57.40	-3.1	1,471	-0.21%
2023/12/05	0	0.00	0.1	56.40	56.50	-0.1	1,442	-0.01%
2023/11/30	0	0.00	0.3	56.30	56.30	-0.3	1,445	-0.02%
2023/11/27	10	55.10	0	0.00	55.00	10	1,488	0.67%
2023/11/24	5	55.00	0	0.00	55.30	5	1,490	0.34%
2023/11/22	1.2	54.63	0	55.00	54.90	1.2	1,475	0.08%
2023/11/20	2	53.60	0	0.00	53.60	2	1,457	0.14%
2023/11/17	3	53.90	1	53.80	53.90	2	1,454	0.14%
2023/11/15	0	0.00	1	53.80	53.90	-1	1,460	-0.07%
2023/11/14	0.5	53.17	0	0.00	53.20	0.5	1,520	0.04%
2023/11/10	0	0.00	18	53.53	53.60	-18	1,573	-1.14%
2023/11/02	1	52.00	0	0.00	52.10	1	2,102	0.05%
2023/10/31	0.2	51.50	0	0.00	50.80	0.2	2,536	0.01%
2023/10/20	0.5	51.60	0	0.00	51.20	0.5	3,351	0.01%
2023/10/18	3.2	51.78	0	0.00	51.60	3.2	3,558	0.09%
2023/10/06	18	52.80	1	53.00	52.80	17	4,441	0.38%
2023/10/04	6.3	52.65	2	52.60	52.10	4.3	4,499	0.09%
2023/10/03	3.4	53.45	0	0.00	53.10	3.4	4,501	0.07%
2023/10/02	1	53.80	1	53.91	53.80	0	4,483	0.00%
2023/09/28	1	54.00	2	54.00	53.80	-1	4,493	-0.02%
2023/09/25	2	55.10	0	0.00	55.20	2	4,530	0.04%
2023/09/22	1	53.80	0	0.00	54.00	1	4,532	0.02%
2023/09/21	1	54.00	0	0.00	54.30	1	4,535	0.02%
2023/09/20	1	54.00	0	0.00	54.20	1	4,538	0.02%
2023/09/19	1	54.90	0	0.00	54.40	1	4,511	0.02%
2023/09/15	0	0.00	2	55.30	55.60	-2	4,497	-0.04%
2023/09/14	0	0.00	2	55.00	54.90	-2	4,512	-0.04%
2023/09/13	2	54.00	0	0.00	54.30	2	4,504	0.04%
2023/09/06	1	54.60	0	0.00	54.80	1	4,493	0.02%
2023/09/05	14	55.44	0	0.00	55.40	14	4,475	0.31%
2023/09/04	2	56.15	0.1	56.20	56.10	1.9	4,468	0.04%
2023/09/01	0	0.00	2	55.10	55.00	-2	4,422	-0.05%
2023/08/30	0	0.00	0.2	54.50	54.30	-0.2	4,399	0.00%
2023/08/29	0	0.00	1	54.70	54.80	-1	4,397	-0.02%
2023/08/25	0	0.00	2	54.60	54.30	-2	4,397	-0.05%
2023/08/24	1	54.00	10	54.00	53.80	-9	4,399	-0.20%
2023/08/18	10	55.60	3.9	55.37	54.70	6.1	4,388	0.14%
2023/08/17	0.3	53.90	1	53.50	54.00	-0.7	4,363	-0.02%
2023/08/15	2.5	53.20	0	0.00	53.10	2.5	4,362	0.06%
2023/08/14	0.7	52.86	0	0.00	52.90	0.7	4,360	0.02%
2023/08/11	0.5	54.10	0	0.00	54.10	0.5	4,299	0.01%
2023/08/10	5	54.08	0	0.00	54.30	5	4,311	0.12%
2023/08/09	13	53.88	4	55.30	55.40	9	4,248	0.21%
2023/08/08	0	0.00	5	59.80	58.90	-5	3,996	-0.13%
2023/08/07	6	58.65	4	58.43	58.80	2	3,956	0.05%
2023/08/04	15.8	56.58	0	0.00	56.70	15.8	3,866	0.41%
2023/08/02	2.3	61.95	8	62.64	61.40	-5.7	3,623	-0.16%
2023/08/01	0	0.00	3.8	61.85	62.20	-3.8	3,484	-0.11%
2023/07/31	10	60.40	3	60.30	59.80	7	3,311	0.21%
2023/07/28	0	0.00	2	58.80	59.40	-2	3,249	-0.06%
2023/07/26	1	58.00	4	59.28	59.00	-3	3,191	-0.09%
2023/07/25	0.1	57.90	3	59.00	58.10	-2.9	3,113	-0.09%
2023/07/24	2	59.35	1.1	58.82	59.00	1	3,044	0.03%
2023/07/21	2	59.05	5.7	58.90	59.00	-3.7	2,974	-0.12%
2023/07/20	2.5	58.57	18.8	58.63	58.60	-16.3	2,857	-0.57%
2023/07/19	6	57.05	1	56.80	56.30	5	2,690	0.19%
2023/07/18	1	56.00	16	56.48	55.90	-15	2,564	-0.58%
2023/07/17	3	55.53	5.2	55.75	55.90	-2.2	2,333	-0.09%
2023/07/14	0	0.00	0.1	53.00	52.60	-0.1	2,096	-0.01%
2023/07/13	0	0.00	3	52.30	51.80	-3	2,059	-0.15%
2023/07/12	0	0.00	1.1	51.80	51.80	-1.1	2,081	-0.05%
2023/07/06	1	52.00	0	0.00	52.10	1	2,036	0.05%
2023/07/04	0	0.00	1	53.20	53.30	-1	2,046	-0.05%
2023/07/03	0	0.00	5.1	53.50	53.30	-5.1	2,083	-0.24%
2023/06/30	1	53.30	0.4	53.00	53.30	0.6	2,091	0.03%
2023/06/28	1	52.60	1.1	52.70	52.70	-0.1	2,049	0.00%
2023/06/26	4	52.10	0	0.00	52.20	4	2,049	0.20%
2023/06/21	1	51.50	5	51.50	52.10	-4	2,051	-0.19%
2023/06/20	6.1	51.45	10	51.66	51.40	-3.9	2,044	-0.19%
2023/06/19	1	52.50	0	0.00	52.40	1	2,008	0.05%
2023/06/16	3	52.73	1	52.60	52.50	2	2,011	0.10%
2023/06/15	5	52.64	0	0.00	52.90	5	2,005	0.25%
2023/06/14	0.1	52.54	0	0.00	52.50	0.1	2,014	0.00%
2023/06/08	1	53.40	0	0.00	53.50	1	2,029	0.05%
2023/06/05	1	53.10	0	0.00	53.00	1	2,074	0.05%
2023/05/31	1	52.50	0	0.00	52.50	1	2,283	0.04%
2023/05/23	0	0.00	0.3	54.30	54.00	-0.3	2,765	-0.01%
2023/05/22	0	0.00	1.1	53.70	53.70	-1.1	2,722	-0.04%
2023/05/18	1	53.40	0	0.00	53.10	1	2,655	0.04%
2023/05/17	1	53.20	0	0.00	53.50	1	2,642	0.04%
2023/05/16	0	0.00	25.1	53.40	53.00	-25.1	2,612	-0.96%
2023/05/12	0	0.00	19	52.20	52.50	-19	2,568	-0.74%
2023/05/11	0	0.00	19	52.20	52.00	-19	2,560	-0.74%
2023/05/09	2	53.80	0	0.00	52.70	2	2,510	0.08%
2023/05/08	0	0.00	26	53.88	53.50	-26	2,441	-1.06%
2023/05/04	0	0.00	5	51.50	51.80	-5	2,330	-0.21%
2023/05/02	0	0.00	22	51.90	51.80	-22	2,255	-0.98%
2023/04/26	5	51.00	0	0.00	51.30	5	2,263	0.22%
2023/04/21	0	0.00	0.1	51.70	51.40	-0.1	2,232	0.00%
2023/04/18	0.4	52.80	0	0.00	52.70	0.4	2,199	0.02%
2023/04/17	4	53.20	2	53.15	52.80	2	2,156	0.09%
2023/04/13	1	51.30	0	0.00	52.00	1	2,064	0.05%
2023/04/12	1	51.00	12.1	51.02	51.00	-11.1	2,039	-0.54%
2023/04/10	0	51.90	8.1	52.00	52.00	-8.1	2,049	-0.39%
2023/04/07	0	0.00	1	51.90	51.90	-1	2,035	-0.05%
2023/04/06	1	51.90	2	51.75	51.90	-1	2,013	-0.05%
2023/03/27	0	0.00	1	50.40	50.20	-1	1,924	-0.05%
2023/03/24	1	49.95	0	0.00	49.90	1	1,914	0.05%
2023/03/23	3	50.00	0	0.00	50.00	3	1,900	0.16%
2023/03/21	0	0.00	1	50.20	50.10	-1	1,886	-0.05%
2023/03/20	8	49.78	3	49.70	49.65	5	1,878	0.27%
2023/03/13	1	50.20	1	49.90	50.10	0	1,813	0.00%
2023/03/10	2	50.40	0	0.00	50.30	2	1,791	0.11%
2023/03/08	1	51.00	1.2	51.36	51.30	-0.2	1,767	-0.01%
2023/03/07	0	0.00	1	51.90	51.20	-1	1,730	-0.06%
2023/03/06	23	51.47	2	51.40	51.30	21	1,673	1.25%
2023/03/03	1	50.60	1	51.80	50.20	0	1,590	0.00%
2023/03/02	2.1	50.51	0	0.00	50.00	2.1	1,515	0.14%
2023/03/01	25	53.02	63	52.93	51.10	-38	1,410	-2.69%
2023/02/24	0	0.00	1	49.85	50.60	-1	1,105	-0.09%
2023/02/23	0	0.00	4.4	50.20	49.55	-4.4	1,057	-0.41%
2023/02/21	1	48.50	1.1	48.50	48.65	-0.1	950	-0.01%
2023/02/16	2.1	47.20	0	0.00	47.30	2.1	929	0.23%
2023/02/15	0	0.00	8	46.88	46.85	-8	929	-0.86%
2023/02/13	0.1	46.75	0	0.00	46.60	0.1	929	0.01%
2023/02/10	3	46.52	2	46.65	46.35	1	925	0.11%
2023/02/07	0.4	46.95	0	0.00	47.10	0.4	877	0.04%
2023/02/06	2	46.50	0	0.00	46.65	2	874	0.23%
2023/02/03	0	0.00	4	46.65	46.85	-4	863	-0.46%
2023/02/02	2	46.20	0	0.00	46.20	2	842	0.24%
2023/02/01	3	45.87	0	0.00	45.80	3	841	0.36%
2023/01/30	3	46.00	0	0.00	45.65	3	834	0.36%
2023/01/16	4	46.09	0.2	46.45	45.80	3.8	835	0.45%
2022/12/30	0	0.00	5	45.50	45.55	-5	858	-0.58%
2022/12/28	0	0.00	1	46.30	46.05	-1	851	-0.12%
2022/12/26	1	45.45	0	0.00	45.00	1	822	0.12%
2022/12/14	0	0.00	1	44.65	45.00	-1	811	-0.12%
2022/12/12	0	0.00	0	44.50	44.50	0	804	0.00%
2022/12/08	10	44.45	0	0.00	44.25	10	804	1.24%
2022/12/07	0.3	44.80	0	0.00	44.75	0.3	807	0.04%
2022/12/01	3	44.53	0.3	44.70	44.75	2.7	790	0.35%
2022/11/29	20.1	43.74	0	0.00	44.00	20.1	752	2.67%
2022/11/28	77	43.78	0	0.00	43.75	77	753	10.22%
2022/11/25	0	0.00	1	44.40	44.05	-1	750	-0.13%
2022/11/23	1.1	43.23	0	0.00	43.30	1.1	744	0.15%
2022/11/22	8	43.00	0	0.00	43.35	8	763	1.05%
2022/11/21	0	0.00	0.3	43.33	43.40	-0.3	773	-0.03%
2022/11/18	0.7	43.55	0	0.00	43.25	0.7	786	0.08%
2022/11/17	0	0.00	2	42.85	43.25	-2	798	-0.25%
2022/11/16	0.5	43.30	0	0.00	42.75	0.5	803	0.06%
2022/11/15	1	43.25	0	0.00	43.30	1	801	0.12%
2022/11/07	0	0.00	0.1	41.60	41.60	-0.1	798	-0.01%
2022/11/01	1	40.20	0	0.00	40.60	1	797	0.13%
2022/10/25	0.3	41.20	0	0.00	40.30	0.3	771	0.04%
2022/10/21	1	42.05	0.1	42.20	42.00	0.9	749	0.12%
2022/10/20	2	42.40	0.1	42.00	42.80	1.9	737	0.26%
2022/10/13	1	43.00	1.7	42.71	42.75	-0.7	667	-0.10%
2022/10/12	0	43.55	0	0.00	43.35	0	659	0.01%
2022/10/11	1	43.50	0	0.00	43.80	1	652	0.15%
2022/10/06	3.3	44.82	0	0.00	45.00	3.3	646	0.50%
2022/10/04	0.2	44.50	0	0.00	44.40	0.2	646	0.03%
2022/10/03	2	43.95	0	0.00	44.00	2	641	0.31%
2022/09/28	0.1	45.45	1	45.80	45.25	-1	622	-0.15%
2022/09/27	2	46.40	0	0.00	46.60	2	619	0.32%
2022/09/26	0.1	47.10	0	0.00	46.90	0.1	625	0.02%
2022/09/23	0	0.00	1	47.30	47.30	-1	628	-0.16%
2022/09/22	0.1	47.40	0	0.00	47.40	0.1	640	0.02%
2022/09/21	0.4	47.95	0	0.00	47.40	0.4	637	0.07%
2022/09/14	0.4	48.45	0	0.00	48.30	0.4	669	0.06%
2022/09/07	0.1	48.00	0	0.00	47.75	0.1	692	0.01%
2022/09/06	2	48.30	0	0.00	48.20	2	694	0.29%
2022/09/02	1	48.50	0	0.00	48.45	1	706	0.14%
2022/09/01	0.3	48.90	0	0.00	48.70	0.3	707	0.04%
2022/08/31	1.5	49.08	0	0.00	49.25	1.5	701	0.21%
2022/08/24	1	50.20	0	0.00	50.20	1	652	0.15%
2022/08/22	0	0.00	0	49.65	49.75	0	656	0.00%
2022/08/16	0.1	49.55	0	0.00	49.55	0.1	667	0.01%
2022/08/15	0	0.00	1.7	49.05	49.70	-1.7	674	-0.25%
2022/08/11	4.5	48.13	0	0.00	48.00	4.5	686	0.66%
2022/08/10	2	48.00	0	0.00	47.60	2	702	0.28%
2022/08/09	0	0.00	1	48.30	48.10	-1	721	-0.14%
2022/08/05	1	47.30	0	0.00	47.35	1	760	0.13%
2022/08/03	1	47.00	0	0.00	47.15	1	834	0.12%
2022/08/02	1	47.55	1	47.95	47.55	0	847	0.00%
2022/07/29	1	48.90	0	0.00	48.90	1	888	0.11%
2022/07/28	3	48.92	0	0.00	48.95	3	897	0.33%
2022/07/27	2	48.80	6	48.81	49.00	-4	920	-0.43%
2022/07/20	0	47.90	0	0.00	47.70	0	1,018	0.00%
2022/07/19	0.1	47.15	0	0.00	47.35	0.1	1,033	0.01%
2022/07/18	1	46.70	0	0.00	46.95	1	1,048	0.10%
2022/07/15	1	47.10	0	0.00	46.85	1	1,102	0.09%
2022/07/12	0.4	47.10	0	0.00	47.10	0.4	1,333	0.03%
2022/07/08	0.9	47.55	0	0.00	47.20	0.9	1,510	0.06%
2022/07/01	1	47.35	1.1	47.46	47.35	-0.1	1,567	-0.01%
2022/06/30	0	0.00	2	47.44	47.55	-2	1,596	-0.13%
2022/06/20	0	0.00	0	47.30	47.00	0	1,695	0.00%
2022/06/16	0.2	48.95	0	0.00	48.70	0.2	1,703	0.01%
2022/06/14	1	47.35	0	0.00	47.75	1	1,740	0.06%
2022/06/01	0.2	49.25	0	0.00	49.10	0.2	1,936	0.01%
2022/05/30	0	0.00	1	48.70	48.90	-1	1,950	-0.05%
2022/05/27	1	48.45	0	0.00	48.50	1	1,952	0.05%
2022/05/26	0.1	48.55	0	0.00	48.45	0.1	1,962	0.01%
2022/05/25	1	47.60	0	0.00	47.75	1	1,970	0.05%
2022/05/24	3	47.05	0	0.00	47.05	3	2,006	0.15%
2022/05/19	1.5	46.78	0	0.00	47.05	1.5	2,032	0.07%
2022/05/18	1	47.00	1	47.10	47.50	0	2,142	0.00%
2022/05/17	2.1	46.95	0	0.00	46.90	2.1	2,132	0.10%
2022/05/16	2	47.30	1	47.70	47.25	1	2,132	0.05%
2022/05/13	0.1	47.75	0	0.00	47.45	0.1	2,147	0.00%
2022/05/12	4	47.48	0	0.00	47.35	4	2,147	0.19%
2022/05/11	2.1	49.48	1	48.85	48.80	1.1	2,126	0.05%
2022/05/10	2.1	49.79	0	0.00	49.95	2.1	2,094	0.10%
2022/05/09	1.1	50.37	0	0.00	50.40	1.1	2,080	0.05%
2022/05/06	0.2	52.20	5	51.80	51.90	-4.9	2,066	-0.23%
2022/05/05	1	52.20	0	0.00	52.10	1	2,085	0.05%
2022/05/04	1.1	52.02	0	0.00	52.00	1.1	2,073	0.05%
2022/05/03	1	52.20	0	0.00	52.20	1	2,061	0.05%
2022/04/29	4.1	53.32	0	0.00	52.80	4.1	2,045	0.20%
2022/04/28	0	0.00	2	54.00	53.20	-2	2,053	-0.10%
2022/04/27	2.2	52.55	0	0.00	52.50	2.2	2,041	0.11%
2022/04/26	2	53.50	0	0.00	53.40	2	2,018	0.10%
2022/04/25	1	53.80	10	53.80	53.70	-9	2,002	-0.45%
2022/04/21	2.1	55.85	0	0.00	54.60	2.1	1,992	0.11%
2022/04/20	0	0.00	1	55.50	55.60	-1	1,941	-0.05%
2022/04/19	10	54.90	0	0.00	54.30	10	1,880	0.53%
2022/04/18	1	54.60	5.3	55.94	54.50	-4.3	1,849	-0.23%
2022/04/15	1	54.60	4	55.20	55.30	-3	1,743	-0.17%
2022/04/14	1	55.00	0	0.00	54.90	1	1,625	0.06%
2022/04/13	3	54.33	0	0.00	54.40	3	1,587	0.19%
2022/04/12	2	54.40	0	0.00	54.20	2	1,579	0.13%
2022/04/11	7	54.66	0	0.00	54.90	7	1,578	0.44%
2022/04/08	0	0.00	2.1	54.52	54.90	-2.1	1,571	-0.13%
2022/04/07	0	0.00	0.8	54.90	54.80	-0.8	1,563	-0.05%
2022/04/06	0.1	55.00	0.1	54.90	55.20	0.1	1,560	0.00%
2022/03/31	0	0.00	5	54.40	54.10	-5	1,548	-0.32%
2022/03/30	1	54.40	0	0.00	54.40	1	1,542	0.06%
2022/03/29	0.1	54.60	1	54.70	54.70	-0.9	1,528	-0.06%
2022/03/28	5	54.00	2	53.75	54.50	3	1,502	0.20%
2022/03/25	0.1	53.10	1	52.90	53.00	-0.9	1,446	-0.06%
2022/03/24	2	53.00	0	0.00	53.30	2	1,457	0.14%
2022/03/23	1	53.10	1	53.20	53.50	0	1,469	0.00%
2022/03/22	1	52.90	0	0.00	53.10	1	1,476	0.07%
2022/03/21	1.4	52.76	1	52.80	52.90	0.4	1,472	0.03%
2022/03/18	1.1	52.55	0	0.00	52.50	1.1	1,466	0.08%
2022/03/17	1.1	52.72	0	0.00	52.80	1.1	1,440	0.08%
2022/03/15	1.2	52.31	1	52.20	52.20	0.2	1,414	0.01%
2022/03/14	0.2	52.80	15	52.67	52.60	-14.8	1,403	-1.06%
2022/03/10	0.1	54.70	0	0.00	54.60	0.1	1,343	0.01%
2022/03/09	1	54.00	2	53.90	54.00	-1	1,337	-0.07%
2022/03/08	6.4	53.22	0	0.00	53.20	6.4	1,335	0.48%
2022/03/07	2	54.20	0	0.00	54.20	2	1,300	0.15%
2022/03/02	0	0.00	1	54.50	54.60	-1	1,294	-0.08%
2022/03/01	1	54.40	4.3	54.55	54.50	-3.3	1,290	-0.26%
2022/02/24	2.2	54.46	2	54.20	54.30	0.2	1,273	0.02%
2022/02/22	2	54.60	24	54.48	54.70	-22	1,247	-1.76%
2022/02/18	5	54.70	13.1	54.29	55.20	-8.1	1,239	-0.65%
2022/02/17	0	0.00	1	53.40	53.40	-1	1,129	-0.09%
2022/02/15	2.4	53.55	0	0.00	53.40	2.4	1,145	0.21%
2022/02/14	1	53.00	10	53.10	53.10	-9	1,130	-0.80%
2022/02/10	0.1	53.10	0	0.00	53.00	0.1	1,197	0.01%
2022/02/09	0	0.00	4	52.70	52.90	-4	1,255	-0.32%
2022/02/08	1	52.70	0	0.00	52.90	1	1,260	0.08%
2022/02/07	2.2	52.22	0	0.00	53.00	2.2	1,252	0.17%
2022/01/26	4	52.10	0	0.00	52.20	4	1,230	0.33%
2022/01/25	1	52.00	0	0.00	52.20	1	1,273	0.08%
2022/01/24	3.2	52.01	0	0.00	52.20	3.2	1,288	0.24%
2022/01/21	7	52.11	1	52.40	52.20	6	1,287	0.47%
2022/01/20	1.3	52.15	0	0.00	52.10	1.3	1,272	0.10%
2022/01/17	1	52.20	0	0.00	52.20	1	1,291	0.08%
2022/01/13	0	0.00	1	52.30	52.50	-1	1,303	-0.08%
2022/01/12	2	52.15	0.5	52.40	52.30	1.5	1,316	0.11%
2022/01/11	1.4	52.14	0	0.00	52.30	1.4	1,312	0.11%
2022/01/10	1	52.40	0	0.00	52.50	1	1,312	0.08%
2022/01/07	6	52.30	0	0.00	52.40	6	1,317	0.46%
2022/01/06	0	52.70	0	0.00	52.70	0	1,304	0.00%
2022/01/04	0.2	52.60	0	0.00	52.70	0.2	1,315	0.02%
2021/12/29	0.7	53.57	0	0.00	53.40	0.7	1,310	0.05%
2021/12/28	0	0.00	3	53.40	53.60	-3	1,313	-0.23%
2021/12/27	2	52.70	1	52.80	52.70	1	1,303	0.08%
2021/12/24	1	52.60	0	0.00	52.70	1	1,358	0.07%
2021/12/23	0.2	52.90	0	52.80	52.70	0.1	1,364	0.01%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/17	4	52.38	0	0.00	52.30	4	1,405	0.28%
2021/12/16	1.2	52.50	1	52.50	52.30	0.2	1,393	0.02%
2021/12/15	10	52.60	0	0.00	52.50	10	1,410	0.71%
2021/12/13	0	0.00	3	52.60	52.60	-3	1,436	-0.21%
2021/12/09	0	0.00	1	52.70	52.80	-1	1,460	-0.07%
2021/12/08	0	0.00	1.1	52.71	52.70	-1.1	1,512	-0.07%
2021/12/07	0.1	52.70	0	0.00	52.50	0.1	1,514	0.01%
2021/12/06	1	52.20	0	0.00	52.30	1	1,512	0.07%
2021/12/02	1	52.10	0.2	52.30	52.00	0.8	1,521	0.05%
2021/12/01	0	0.00	1	52.10	52.20	-1	1,533	-0.07%
2021/11/30	2	52.20	0	0.00	52.00	2	1,570	0.13%
2021/11/29	1	52.20	0	0.00	52.20	1	1,570	0.06%
2021/11/25	0.1	52.90	0	0.00	52.80	0.1	1,582	0.01%
2021/11/18	2	53.00	1	53.00	53.30	1	1,662	0.06%
2021/11/15	2	52.55	6	52.90	52.40	-4	1,802	-0.22%
2021/11/10	1	51.80	0.1	52.30	52.20	0.9	1,863	0.05%
2021/11/09	17.1	52.29	6	52.43	52.20	11.1	1,877	0.59%
2021/11/08	7.3	52.79	2	52.70	52.90	5.3	1,858	0.28%
2021/11/05	4	53.20	0	0.00	53.50	4	1,919	0.21%
2021/11/04	11	53.32	0	0.00	53.50	11	2,054	0.54%
2021/11/03	2.5	53.04	0	0.00	53.50	2.5	2,249	0.11%
2021/11/02	0.1	53.20	0	0.00	53.00	0.1	2,268	0.01%
2021/10/29	0	0.00	1	53.60	53.70	-1	2,266	-0.04%
2021/10/28	0	0.00	1	53.60	53.70	-1	2,282	-0.04%
2021/10/26	7	53.66	0	0.00	53.60	7	2,329	0.30%
2021/10/22	0	0.00	2	53.50	53.50	-2	2,353	-0.08%
2021/10/21	0.8	54.00	2	53.80	53.20	-1.2	2,371	-0.05%
2021/10/20	3.4	54.03	0.1	54.10	54.00	3.3	2,368	0.14%
2021/10/19	1	54.60	0	0.00	54.30	1	2,363	0.04%
2021/10/15	3	53.83	0	0.00	53.80	3	2,373	0.13%
2021/10/14	0.2	53.80	0	0.00	53.70	0.2	2,379	0.01%
2021/10/12	2	52.90	0	0.00	53.30	2	2,403	0.08%
2021/10/08	3	53.40	0	0.00	53.10	3	2,402	0.12%
2021/10/05	1	53.10	0	0.00	53.10	1	2,443	0.04%
2021/10/01	5.4	53.74	0	0.00	53.50	5.4	2,457	0.22%
2021/09/29	1.2	54.53	0	0.00	54.60	1.2	2,413	0.05%
2021/09/28	3	55.50	0	0.00	55.20	3	2,412	0.12%
2021/09/23	0.1	54.40	0	0.00	54.20	0.1	2,425	0.00%
2021/09/22	2	53.90	0	0.00	54.10	2	2,450	0.08%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/14	2	54.90	0	0.00	54.90	2	2,499	0.08%
2021/09/13	5.2	54.96	0	0.00	54.90	5.2	2,506	0.21%
2021/09/09	1	55.60	0	0.00	55.60	1	2,485	0.04%
2021/09/08	0.1	55.90	0	0.00	55.70	0.1	2,499	0.00%
2021/09/06	1	56.50	0	0.00	56.20	1	2,541	0.04%
2021/09/03	4	56.93	1	56.90	56.90	3	2,534	0.12%
2021/09/02	0.5	55.60	0	0.00	55.60	0.5	2,503	0.02%
2021/09/01	2.3	55.28	0	0.00	55.50	2.3	2,487	0.09%
2021/08/31	1	54.30	0	0.00	54.10	1	2,463	0.04%
2021/08/30	1	54.10	0	0.00	54.20	1	2,461	0.04%
2021/08/26	1	54.30	0	0.00	54.40	1	2,443	0.04%
2021/08/25	0	0.00	1	54.90	54.90	-1	2,445	-0.04%
2021/08/23	6	53.20	1	53.20	53.80	5	2,446	0.20%
2021/08/20	4	56.03	0	0.00	56.10	4	2,392	0.17%
2021/08/19	1	56.20	0	0.00	56.20	1	2,337	0.04%
2021/08/18	6.4	56.25	0.1	56.70	56.90	6.3	2,301	0.27%
2021/08/17	5.2	56.75	0	0.00	56.80	5.2	2,295	0.23%
2021/08/16	2	56.15	1	56.30	56.30	1	2,273	0.04%
2021/08/13	1	55.60	0	0.00	55.90	1	2,251	0.04%
2021/08/12	5.3	55.98	2	56.10	56.10	3.3	2,238	0.15%
2021/08/11	15.3	55.48	1	55.60	55.50	14.3	2,251	0.64%
2021/08/10	14.3	56.34	1	56.80	56.50	13.3	2,183	0.61%
2021/08/09	12.5	57.61	0	0.00	57.50	12.5	2,138	0.59%
2021/08/06	4	60.20	2	60.50	60.70	2	1,997	0.10%
2021/08/05	1	60.80	1	60.90	60.80	0	2,098	0.00%
2021/08/04	1	61.40	0	0.00	61.40	1	2,236	0.04%
2021/08/03	3	60.80	0	0.00	61.00	3	2,297	0.13%
2021/07/30	0	0.00	10	60.40	60.10	-10	2,324	-0.43%
2021/07/28	3	59.00	0	0.00	59.30	3	2,358	0.13%
2021/07/27	1	59.50	0	0.00	59.60	1	2,441	0.04%
2021/07/26	0	0.00	20	59.90	59.90	-20	2,514	-0.80%
2021/07/22	1	59.70	0	0.00	59.70	1	2,803	0.04%
2021/07/21	2	59.60	0	0.00	59.60	2	2,828	0.07%
2021/07/16	2.1	59.80	0	0.00	60.00	2.1	3,034	0.07%
2021/07/15	0	0.00	0.7	59.90	59.70	-0.7	3,080	-0.02%
2021/07/13	1	59.60	1	59.50	59.60	0	3,192	0.00%
2021/07/12	20	59.80	0	0.00	59.70	20	3,230	0.62%
2021/07/08	2	60.00	2	60.00	60.10	0	3,278	0.00%
2021/07/06	0	0.00	1	60.30	60.40	-1	3,337	-0.03%
2021/07/02	0.4	60.60	2.2	60.33	60.40	-1.8	3,367	-0.05%
2021/06/30	10.2	60.30	1	60.40	60.10	9.2	3,416	0.27%
2021/06/24	0.3	59.80	0	0.00	59.90	0.3	3,475	0.01%
2021/06/18	0	0.00	10	58.60	59.10	-10	3,536	-0.28%
2021/06/16	0.1	59.30	1	59.00	59.20	-0.9	3,566	-0.03%
2021/06/15	0.1	59.00	1.6	58.91	59.00	-1.5	3,558	-0.04%
2021/06/09	2	57.70	0	0.00	57.60	2	3,555	0.06%
2021/06/07	2	57.55	0.2	57.80	57.50	1.8	3,637	0.05%
2021/06/04	3	58.00	0	0.00	57.90	3	3,677	0.08%
2021/06/03	6	58.32	0	0.00	58.40	6	3,758	0.16%
2021/06/02	1	57.90	0	0.00	58.40	1	3,898	0.03%
2021/06/01	0.4	57.70	0	0.00	58.10	0.4	3,921	0.01%
2021/05/31	1	57.70	4.1	57.33	57.70	-3.1	3,986	-0.08%
2021/05/28	1	56.70	0	0.00	56.60	1	3,988	0.03%
2021/05/27	1	56.80	0	0.00	56.40	1	3,989	0.03%
2021/05/24	1.3	56.54	0	0.00	56.50	1.3	4,012	0.03%
2021/05/20	0	0.00	2	56.80	56.90	-2	4,068	-0.05%
2021/05/19	3	56.03	1	55.50	56.40	2	4,092	0.05%
2021/05/18	0	0.00	6.1	56.50	57.00	-6.1	4,061	-0.15%
2021/05/17	4.2	54.94	2	56.30	54.50	2.2	4,039	0.05%
2021/05/14	0.1	56.35	0	0.00	56.40	0.1	3,957	0.00%
2021/05/13	2.1	54.88	0	0.00	56.40	2.1	3,896	0.05%
2021/05/12	11	56.30	14	55.01	55.40	-3	3,777	-0.08%
2021/05/11	3	59.43	0	0.00	59.20	3	3,640	0.08%
2021/05/10	1	60.40	6	60.50	60.50	-5	3,576	-0.14%
2021/05/07	0	0.00	1.3	59.18	59.20	-1.3	3,533	-0.04%
2021/05/06	1	58.30	1	58.70	58.70	0	3,539	0.00%
2021/05/05	1	58.50	0	0.00	58.60	1	3,526	0.03%
2021/05/04	1.5	58.87	2	59.10	58.90	-0.5	3,504	-0.01%
2021/05/03	2	59.95	1	60.30	60.10	1	3,424	0.03%
2021/04/29	6	60.00	1	59.90	59.90	5	3,364	0.15%
2021/04/28	0	0.00	0	61.00	61.30	0	3,249	0.00%
2021/04/27	1	58.00	12	58.10	58.10	-11	3,135	-0.35%
2021/04/23	15	57.05	1	57.50	57.50	14	3,122	0.45%
2021/04/22	2	58.85	0	0.00	57.90	2	3,093	0.06%
2021/04/21	6	57.57	1	57.60	57.70	5	2,995	0.17%
2021/04/20	1	58.40	1	57.60	58.00	0	2,976	0.00%
2021/04/19	7	58.00	0	0.00	58.40	7	2,966	0.24%
2021/04/16	1	57.30	2	56.80	57.00	-1	2,948	-0.03%
2021/04/15	0.3	56.50	0	0.00	56.50	0.3	2,932	0.01%
2021/04/14	2	56.45	3	56.10	56.30	-1	2,957	-0.03%
2021/04/13	0.6	56.50	0.1	56.30	56.10	0.6	2,959	0.02%
2021/04/12	0.4	55.00	0	0.00	55.20	0.4	3,012	0.01%
2021/04/09	1	54.20	0	0.00	54.20	1	3,138	0.03%
2021/04/06	0	0.00	3	54.60	54.40	-3	3,342	-0.09%
2021/04/01	4	55.13	0	0.00	54.50	4	3,503	0.11%
2021/03/31	3	54.87	0	0.00	54.60	3	3,561	0.08%
2021/03/30	0	0.00	1	54.50	54.70	-1	3,507	-0.03%
2021/03/29	1	54.00	0	0.00	54.20	1	3,488	0.03%
2021/03/26	3.4	54.00	0	0.00	54.10	3.4	3,484	0.10%
2021/03/25	0	0.00	13	53.86	53.80	-13	3,464	-0.38%
2021/03/24	0	0.00	1	52.80	52.90	-1	3,422	-0.03%
2021/03/23	0	0.00	5	52.70	52.50	-5	3,419	-0.15%
2021/03/22	0	0.00	1	52.50	52.60	-1	3,426	-0.03%
2021/03/19	1	51.80	1	51.80	51.90	0	3,430	0.00%
2021/03/17	1	52.40	2	52.50	52.50	-1	3,452	-0.03%
2021/03/15	2	52.30	0	0.00	52.20	2	3,530	0.06%
2021/03/12	1.2	52.70	0	0.00	52.70	1.2	3,521	0.03%
2021/03/11	4.3	52.42	1	53.20	52.30	3.3	3,524	0.09%
2021/03/09	0	0.00	1	53.00	53.20	-1	3,445	-0.03%
2021/03/08	1	52.60	2	52.65	53.00	-1	3,366	-0.03%
2021/03/05	0	0.00	2.3	51.04	51.00	-2.3	3,222	-0.07%
2021/03/04	0	0.00	0.1	50.80	50.70	-0.1	3,212	0.00%
2021/03/03	0	0.00	1	50.30	50.30	-1	3,138	-0.03%
2021/02/25	3	50.20	12.3	50.20	50.30	-9.3	3,093	-0.30%
2021/02/23	0	0.00	1	50.40	50.20	-1	3,082	-0.03%
2021/02/22	21	50.60	0	0.00	50.00	21	3,049	0.69%
2021/02/19	0	0.00	1	50.10	50.30	-1	3,001	-0.03%
2021/02/18	0	49.05	0	0.00	49.65	0	2,976	0.00%
2021/02/04	1	48.20	4	48.30	48.30	-3	2,986	-0.10%
2021/02/02	0	0.00	3	48.00	47.85	-3	3,026	-0.10%
2021/02/01	3	47.90	3	47.90	47.90	0	3,001	0.00%
2021/01/29	0.1	48.30	0	0.00	48.25	0.1	2,976	0.00%
2021/01/28	1	48.40	3	48.53	48.70	-2	2,964	-0.07%
2021/01/22	0	0.00	1	48.90	49.20	-1	2,927	-0.03%
2021/01/21	5	48.00	0	0.00	48.00	5	2,902	0.17%
2021/01/19	0	0.00	5	48.93	48.95	-5	2,857	-0.17%
2021/01/18	1	48.55	0	0.00	48.50	1	2,862	0.03%
2021/01/15	1	49.40	0	0.00	48.90	1	2,830	0.04%
2021/01/14	1	49.90	0.1	50.20	49.85	0.9	2,829	0.03%
2021/01/12	8	50.38	0	0.00	50.00	8	2,803	0.29%
2021/01/11	1	51.00	0	0.00	51.00	1	2,781	0.04%
2021/01/07	0	0.00	1	49.95	50.00	-1	2,684	-0.04%
2021/01/06	1	50.00	1	49.60	49.65	0	2,649	0.00%
2021/01/05	8	50.44	0	0.00	50.20	8	2,609	0.31%
2021/01/04	20	51.68	37	50.97	51.00	-17	2,554	-0.67%
2020/12/29	22	50.23	21	49.97	50.30	1	2,400	0.04%
2020/12/28	43	49.86	20	50.31	51.00	23	2,253	1.02%
2020/12/25	0	0.00	2	48.43	48.10	-2	2,062	-0.10%
2020/12/22	0	0.00	1	46.80	46.25	-1	1,979	-0.05%
2020/12/18	1	46.30	0	0.00	46.45	1	2,010	0.05%
2020/12/17	1	45.65	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%
2020/12/15	0	0.00	1	45.90	45.70	-1	1,990	-0.05%
2020/12/14	0	0.00	2	46.50	46.30	-2	1,980	-0.10%
2020/12/11	1	47.55	0	0.00	46.90	1	1,961	0.05%
2020/12/10	10	47.30	10	47.80	47.50	0	1,922	0.00%
2020/12/07	1	46.15	0	0.00	46.10	1	1,853	0.05%
2020/12/03	0	0.00	1	46.40	46.25	-1	1,864	-0.05%
2020/11/30	1	46.35	0	0.00	46.35	1	2,025	0.05%
2020/11/26	0.4	46.60	0	0.00	46.70	0.4	2,074	0.02%
2020/11/25	0	0.00	1	46.80	46.65	-1	2,165	-0.05%
2020/11/24	0	0.00	0.1	46.40	46.45	-0.1	2,277	0.00%
2020/11/23	0.1	46.55	0	0.00	46.65	0.1	2,390	0.00%
2020/11/20	0.1	46.15	0	0.00	46.15	0.1	2,438	0.00%
2020/11/19	1	46.35	1	46.60	46.40	0	2,496	0.00%
2020/11/17	0	0.00	6	46.63	46.80	-6	2,550	-0.24%
2020/11/13	1	46.65	0	0.00	46.60	1	2,640	0.04%
2020/11/12	0.4	46.40	0	0.00	46.15	0.4	2,659	0.02%
2020/11/11	0.8	46.20	7	46.34	46.45	-6.2	2,733	-0.23%
2020/11/10	6	45.71	3	45.75	45.90	3	2,745	0.11%
2020/11/02	1	44.70	0	0.00	44.85	1	2,839	0.04%
2020/10/30	0	0.00	0	44.95	44.95	0	2,832	0.00%
2020/10/28	1	45.65	1	45.70	45.70	0	2,830	0.00%
2020/10/26	5	45.75	0	0.00	45.60	5	2,816	0.18%
2020/10/21	0	0.00	11	45.48	45.50	-11	2,807	-0.39%
2020/10/19	3	45.30	0	0.00	45.25	3	2,816	0.11%
2020/10/16	1	44.85	3	44.90	44.75	-2	2,821	-0.07%
2020/10/08	1	44.15	1	44.60	44.55	0	3,068	0.00%
2020/09/22	1	43.35	0	0.00	43.50	1	3,153	0.03%
2020/09/15	1	43.65	0	0.00	43.60	1	3,118	0.03%
2020/09/14	1	43.85	0	0.00	43.80	1	3,143	0.03%
2020/09/09	1	43.50	0	0.00	43.55	1	3,182	0.03%
2020/09/03	3	44.12	8	43.66	43.50	-5	3,162	-0.16%
2020/09/02	2	44.55	0	0.00	44.50	2	3,078	0.06%
2020/08/31	2	45.08	0	0.00	45.25	2	3,068	0.07%
2020/08/28	3	46.40	0	0.00	46.45	3	2,979	0.10%
2020/08/27	1	49.10	2	49.18	48.95	-1	2,876	-0.03%
2020/08/26	5	49.15	2	48.90	48.90	3	2,753	0.11%
2020/08/24	1	48.85	0	0.00	48.75	1	2,668	0.04%
2020/08/21	0	0.00	1	48.90	48.85	-1	2,666	-0.04%
2020/08/20	17	47.94	0	0.00	47.90	17	2,639	0.64%
2020/08/19	1	49.50	3	49.43	49.60	-2	2,575	-0.08%
2020/08/18	0	0.00	4	49.00	48.95	-4	2,562	-0.16%
2020/08/17	1	48.80	3.2	48.61	48.90	-2.2	2,538	-0.09%
2020/08/14	5	47.10	0	0.00	47.15	5	2,482	0.20%
2020/08/13	2	46.65	9	46.95	46.85	-7	2,509	-0.28%
2020/08/12	1	45.90	0.1	46.15	46.15	0.9	2,599	0.03%
2020/08/10	0	0.00	2	46.55	47.00	-2	2,707	-0.07%
2020/08/07	2	45.75	1	46.15	45.65	1	2,721	0.04%
2020/08/06	2	45.85	0	0.00	45.85	2	2,725	0.07%
2020/08/04	2	46.35	1	46.50	46.25	1	2,825	0.04%
2020/08/03	0	0.00	1	46.40	46.35	-1	2,906	-0.03%
2020/07/29	1	45.85	0	0.00	45.30	1	3,030	0.03%
2020/07/28	0	0.00	1	46.05	45.10	-1	3,046	-0.03%
2020/07/27	1	45.80	2	45.65	45.60	-1	3,056	-0.03%
2020/07/23	4	46.40	2	46.25	46.45	2	3,140	0.06%
2020/07/22	1	46.35	1	46.40	46.15	0	3,153	0.00%
2020/07/21	5	47.16	0	0.00	46.90	5	3,180	0.16%
2020/07/20	9	47.05	3	47.42	47.45	6	3,156	0.19%
2020/07/17	0	0.00	1	46.30	46.20	-1	3,124	-0.03%
2020/07/15	1	46.95	6.5	46.50	47.00	-5.5	3,025	-0.18%
2020/07/14	2	45.05	0	0.00	45.15	2	2,974	0.07%
2020/07/13	0	0.00	16	44.78	44.95	-16	2,935	-0.54%
2020/07/10	2	43.70	0	0.00	43.70	2	2,918	0.07%
2020/07/08	1	44.05	0	0.00	44.10	1	2,928	0.03%
2020/07/07	2.5	43.76	2	43.85	43.80	0.5	2,922	0.02%
2020/07/03	9	43.45	0	0.00	43.45	9	2,913	0.31%
2020/07/02	0	0.00	11	43.55	43.60	-11	2,911	-0.38%
2020/06/29	5	42.76	5	42.75	42.60	0	3,023	0.00%
2020/06/24	0	0.00	1	43.00	43.05	-1	3,061	-0.03%
2020/06/22	16	43.13	10	43.30	43.05	6	3,087	0.19%
2020/06/19	2	43.33	0	0.00	43.10	2	3,104	0.06%
2020/06/18	1	43.75	0	0.00	43.80	1	3,094	0.03%
2020/06/17	1	43.60	3	43.80	43.10	-2	3,072	-0.07%
2020/06/15	2	42.70	1	43.05	42.70	1	3,137	0.03%
2020/06/12	3	42.07	0	0.00	42.25	3	3,153	0.10%
2020/06/11	7	43.12	0	0.00	42.55	7	3,178	0.22%
2020/06/10	3	43.60	0	0.00	43.55	3	3,176	0.09%
2020/06/09	1	43.55	0	0.00	43.55	1	3,234	0.03%
2020/06/08	2	43.45	0	0.00	43.80	2	3,261	0.06%
2020/06/03	2	43.80	0	0.00	44.10	2	3,333	0.06%
2020/06/02	1	43.75	1	43.80	43.80	0	3,321	0.00%
2020/06/01	0	43.70	1	43.70	43.70	-1	3,322	-0.03%
2020/05/29	1	43.00	1	43.40	43.00	0	3,308	0.00%
2020/05/28	1	43.75	1	43.90	43.75	0	3,286	0.00%
2020/05/27	1	44.15	0	0.00	44.15	1	3,284	0.03%
2020/05/26	2	44.27	3	44.65	44.20	-1	3,277	-0.03%
2020/05/25	0	0.00	1	44.40	44.25	-1	3,253	-0.03%
2020/05/22	1	43.50	0	0.00	43.20	1	3,224	0.03%
2020/05/21	1	43.95	1	44.05	44.00	0	3,204	0.00%
2020/05/20	2	44.10	0	0.00	43.85	2	3,194	0.06%
2020/05/19	1	44.00	3	44.85	44.80	-2	3,156	-0.06%
2020/05/18	1	43.95	16	43.60	43.90	-15	3,046	-0.49%
2020/05/15	1	42.15	5	42.78	42.80	-4	2,985	-0.13%
2020/05/14	2	42.08	1	42.80	41.90	1	2,929	0.03%
2020/05/12	8	42.23	5	42.85	42.15	3	2,867	0.10%
2020/05/11	1	42.80	0	0.00	43.00	1	2,814	0.04%
2020/05/08	1	43.10	10	42.98	43.35	-9	2,793	-0.32%
2020/05/07	3	41.93	3	42.17	42.25	0	2,723	0.00%
2020/05/06	0	0.00	3	42.07	41.50	-3	2,732	-0.11%
2020/05/05	0	0.00	2	41.80	41.95	-2	2,696	-0.07%
2020/05/04	1	40.80	0	0.00	40.85	1	2,635	0.04%
2020/04/30	1	41.30	0	0.00	41.45	1	2,619	0.04%
2020/04/29	8	41.34	4	41.71	41.45	4	2,599	0.15%
2020/04/28	1	40.55	5	40.28	40.70	-4	2,530	-0.16%
2020/04/24	0.1	39.80	3	40.00	39.80	-2.9	2,535	-0.11%
2020/04/23	0	0.00	1	39.35	39.30	-1	2,481	-0.04%
2020/04/22	1	38.15	1	38.65	38.55	0	2,464	0.00%
2020/04/21	1	38.60	0	0.00	38.65	1	2,460	0.04%
2020/04/20	1	39.30	0	0.00	39.45	1	2,443	0.04%
2020/04/17	8	39.12	0	0.00	38.80	8	2,439	0.33%
2020/04/16	1	39.50	3	39.35	39.40	-2	2,399	-0.08%
2020/04/15	2	39.60	2	39.60	39.70	0	2,387	0.00%
2020/04/14	1	38.05	5	38.25	38.45	-4	2,340	-0.17%
2020/04/13	0	0.00	11	37.75	37.65	-11	2,344	-0.47%
2020/04/10	1	37.70	1	37.85	37.80	0	2,362	0.00%
2020/04/09	1	37.50	4	37.40	37.50	-3	2,413	-0.12%
2020/04/08	1	37.30	2	37.20	37.15	-1	2,434	-0.04%
2020/04/07	12	37.11	0	0.00	37.05	12	2,420	0.50%
2020/04/06	1	37.10	0	0.00	37.05	1	2,390	0.04%
2020/04/01	5	37.68	1	37.70	36.95	4	2,378	0.17%
2020/03/31	3	37.45	31	37.43	36.95	-28	2,330	-1.20%
2020/03/30	14	36.27	2	36.38	36.50	12	2,283	0.53%
2020/03/27	2.5	35.30	6	35.15	35.10	-3.5	2,246	-0.16%
2020/03/26	2	34.90	12	34.95	34.90	-10	2,248	-0.44%
2020/03/25	0	0.00	22	35.01	34.90	-22	2,283	-0.96%
2020/03/23	1	33.50	0	0.00	33.30	1	2,595	0.04%
2020/03/20	40	34.44	0	0.00	34.20	40	2,633	1.52%
2020/03/19	2	32.10	0	0.00	32.00	2	2,620	0.08%
2020/03/16	0	0.00	10	36.05	35.80	-10	2,565	-0.39%
2020/03/13	3	35.30	3	35.18	36.00	0	2,543	0.00%
2020/03/12	5	37.54	8	37.55	37.40	-3	2,469	-0.12%
2020/03/11	3	38.78	4	38.95	38.70	-1	2,426	-0.04%
2020/03/10	9	37.84	1	37.75	38.40	8	2,442	0.33%
2020/03/09	5	38.84	2	38.70	38.65	3	2,495	0.12%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/04	1	40.00	0	0.00	40.00	1	2,515	0.04%
2020/03/03	1	40.15	0	0.00	40.15	1	2,510	0.04%
2020/03/02	4	39.91	0	0.00	40.00	4	2,509	0.16%
2020/02/27	0	0.00	5	40.20	40.30	-5	2,496	-0.20%
2020/02/26	2	40.25	0	0.00	40.15	2	2,502	0.08%
2020/02/25	1	40.50	0	0.00	40.45	1	2,544	0.04%
2020/02/24	3	40.65	0	0.00	40.55	3	2,540	0.12%
2020/02/21	1	40.95	0	0.00	40.95	1	2,540	0.04%
2020/02/20	0.5	41.40	0	0.00	41.30	0.5	2,548	0.02%
2020/02/19	0	0.00	7	41.37	41.45	-7	2,564	-0.27%
2020/02/18	4	41.68	2	41.68	41.45	2	2,571	0.08%
2020/02/14	3	40.90	15	40.67	40.75	-12	2,690	-0.45%
2020/02/11	1	40.25	0	0.00	40.50	1	2,743	0.04%
2020/02/07	9	40.78	0	0.00	40.50	9	2,744	0.33%
2020/02/06	1	41.30	0	0.00	41.30	1	2,719	0.04%
2020/02/05	1	40.95	0	0.00	41.05	1	2,718	0.04%
2020/02/04	0	0.00	1	41.20	41.05	-1	2,714	-0.04%
2020/02/03	3	40.40	1.1	40.65	41.05	1.9	2,723	0.07%
2020/01/31	1	40.60	4	41.19	41.30	-3	2,692	-0.11%
2020/01/30	7	40.44	1	40.85	40.40	6	2,679	0.22%
2020/01/14	3	43.15	0	0.00	43.05	3	2,686	0.11%
2020/01/10	0	0.00	1	43.00	43.00	-1	2,740	-0.04%
2020/01/08	0	0.00	0.1	42.75	42.75	-0.1	2,748	0.00%
2020/01/06	5	42.00	0	0.00	42.00	5	2,715	0.18%
2020/01/03	11	42.71	2	42.25	42.45	9	2,692	0.33%
2020/01/02	1	43.25	0	0.00	43.20	1	2,630	0.04%
2019/12/27	1	43.90	0	0.00	43.90	1	2,578	0.04%
2019/12/26	0	0.00	1	44.15	44.15	-1	2,568	-0.04%
2019/12/25	1	44.40	1.8	44.60	44.25	-0.8	2,571	-0.03%
2019/12/24	3	44.45	0	0.00	44.40	3	2,563	0.12%
2019/12/23	2	44.18	0	0.00	44.15	2	2,553	0.08%
2019/12/20	8	44.71	0	0.00	44.70	8	2,525	0.32%
2019/12/19	3	45.50	6	44.89	44.80	-3	2,487	-0.12%
2019/12/18	6	43.41	41	43.79	43.70	-35	2,326	-1.50%
2019/12/17	0	0.00	5	42.00	42.15	-5	2,132	-0.23%
2019/12/16	3	41.02	1	41.60	41.45	2	2,083	0.10%
2019/12/13	4	41.45	0	0.00	41.30	4	2,090	0.19%
2019/12/12	0	0.00	17	42.00	41.95	-17	2,069	-0.82%
2019/12/11	0	0.00	1	41.25	41.40	-1	2,037	-0.05%
2019/12/10	5	41.00	0	0.00	41.10	5	2,034	0.25%
2019/12/06	0	0.00	1	41.90	41.60	-1	2,019	-0.05%
2019/12/05	0	0.00	1	41.70	41.55	-1	2,010	-0.05%
2019/12/04	1	41.40	7	41.70	41.45	-6	1,983	-0.30%
2019/12/03	0	0.00	4	40.63	40.65	-4	1,891	-0.21%
2019/11/29	1	39.50	1	39.85	39.60	0	1,822	0.00%
2019/11/26	0	0.00	2	39.60	39.40	-2	1,816	-0.11%
2019/11/25	1	39.65	0	0.00	39.40	1	1,821	0.05%
2019/11/22	3	39.58	0	0.00	39.45	3	1,842	0.16%
2019/11/21	7	40.01	0	0.00	40.00	7	1,832	0.38%
2019/11/19	0	0.00	9	40.43	40.35	-9	1,851	-0.49%
2019/11/18	5	39.50	2	40.00	40.00	3	1,839	0.16%
2019/11/15	0	0.00	1	39.90	39.70	-1	1,812	-0.06%
2019/11/14	0	0.00	2	39.80	39.90	-2	1,845	-0.11%
2019/11/13	0.9	39.70	15	39.44	39.75	-14.1	1,837	-0.77%
2019/11/12	0	0.00	7	38.83	38.80	-7	1,731	-0.40%
2019/11/11	6	38.22	1	38.45	38.35	5	1,738	0.29%
2019/11/07	3	38.38	6	38.27	38.20	-3	1,733	-0.17%
2019/11/05	0	0.00	1	37.60	37.65	-1	1,734	-0.06%
2019/10/29	1	37.60	0	0.00	37.60	1	1,862	0.05%
2019/10/25	0	0.00	5	38.00	38.20	-5	1,897	-0.26%
2019/10/21	1	38.00	5	38.00	38.00	-4	1,830	-0.22%
2019/10/18	0	0.00	3	37.75	37.85	-3	1,804	-0.17%
2019/10/16	0	0.00	27	37.42	37.60	-27	1,739	-1.55%
2019/10/15	0	0.00	0.5	36.95	36.80	-0.5	1,722	-0.03%
2019/10/14	0.9	37.00	0.1	37.00	36.90	0.8	1,724	0.05%
2019/10/09	12	36.86	0	0.00	36.80	12	1,713	0.70%
2019/10/07	21	37.10	10	37.15	37.40	11	1,691	0.65%
2019/10/04	5	37.10	0	0.00	37.15	5	1,690	0.30%
2019/10/03	1	37.35	0	0.00	37.40	1	1,689	0.06%
2019/09/24	5	38.00	16	38.10	38.00	-11	1,737	-0.63%
2019/09/23	16	38.50	0	0.00	38.30	16	1,765	0.91%
2019/09/19	5.2	39.24	0	39.00	38.95	5.2	1,867	0.28%
2019/09/18	1	38.90	6	39.11	38.95	-5	2,081	-0.24%
2019/09/17	2	38.28	22	38.41	38.30	-20	2,070	-0.97%
2019/09/16	0	0.00	18	38.33	38.30	-18	2,065	-0.87%
2019/09/12	5	37.35	0	0.00	37.65	5	2,048	0.24%
2019/09/11	1	37.70	0	0.00	37.85	1	2,063	0.05%
2019/09/10	5	37.40	5	37.35	37.70	0	2,072	0.00%
2019/09/06	14	37.63	0	0.00	37.65	14	2,068	0.68%
2019/09/05	8	38.15	0	0.00	37.90	8	2,077	0.39%
2019/09/04	5	38.25	0	0.00	38.25	5	2,077	0.24%
2019/09/03	0	0.00	1	37.80	37.75	-1	2,090	-0.05%
2019/09/02	0	0.00	1	37.25	37.35	-1	2,114	-0.05%
2019/08/30	1	36.90	1	36.95	36.90	0	2,115	0.00%
2019/08/27	2	36.65	0	0.00	36.95	2	2,170	0.09%
2019/08/26	1	39.40	0	0.00	39.55	1	2,175	0.05%
2019/08/23	0	0.00	1	39.35	39.40	-1	2,150	-0.05%
2019/08/21	2	39.10	0	0.00	38.95	2	2,196	0.09%
2019/08/20	1	39.10	0.2	39.15	39.10	0.8	2,264	0.04%
2019/08/19	12	38.88	119	38.88	38.80	-107	2,281	-4.69%	大賣/鉅額交易
2019/08/16	7	39.44	0	0.00	39.35	7	2,257	0.31%
2019/08/15	1	39.90	8	39.85	39.85	-7	2,265	-0.31%
2019/08/14	10	40.41	0	0.00	40.10	10	2,340	0.43%
2019/08/13	119	41.08	0	0.00	41.25	119	2,423	4.91%	大買/鉅額交易
2019/08/12	2	41.60	0	0.00	41.45	2	2,526	0.08%
2019/08/08	1.8	41.20	1	41.30	41.20	0.8	2,514	0.03%
2019/08/07	0.4	40.95	0.7	40.95	41.00	-0.3	2,521	-0.01%
2019/08/06	2	40.78	1	40.75	41.15	1	2,497	0.04%
2019/08/05	2	41.70	0	0.00	40.75	2	2,518	0.08%
2019/08/02	0	0.00	5	40.80	40.80	-5	2,453	-0.20%
2019/08/01	0	0.00	1	40.50	40.80	-1	2,449	-0.04%
2019/07/31	0	0.00	5	40.92	40.80	-5	2,457	-0.20%
2019/07/30	0	0.00	1	40.50	40.45	-1	2,435	-0.04%
2019/07/29	1	40.45	5	40.69	40.70	-4	2,425	-0.16%
2019/07/25	1	39.50	0	0.00	39.90	1	2,397	0.04%
2019/07/24	1	39.70	0	0.00	39.65	1	2,391	0.04%
2019/07/19	0	0.00	2	39.60	39.60	-2	2,412	-0.08%
2019/07/17	1	39.15	4	39.10	39.10	-3	2,440	-0.12%
2019/07/12	1	39.70	0	0.00	39.65	1	2,442	0.04%
2019/07/10	2	39.75	1	39.80	39.90	1	2,453	0.04%
2019/07/09	0	0.00	1.1	39.70	39.65	-1.1	2,444	-0.04%
2019/07/05	30	39.40	0	0.00	39.50	30	2,441	1.23%
2019/07/04	1	39.40	0	0.00	39.40	1	2,444	0.04%
2019/07/03	2	39.50	0	0.00	39.40	2	2,439	0.08%
2019/07/01	3	39.22	0	0.00	39.15	3	2,421	0.12%
2019/06/28	2	39.83	10	39.65	39.95	-8	2,373	-0.34%
2019/06/27	1	40.55	0	0.00	40.45	1	2,339	0.04%
2019/06/26	3.5	40.49	0	0.00	40.45	3.5	2,315	0.15%
2019/06/25	18.1	41.07	11	40.95	40.80	7.1	2,236	0.32%
2019/06/24	0	0.00	9	38.96	39.35	-9	2,014	-0.45%
2019/06/20	0	0.00	21	38.90	38.90	-21	1,976	-1.06%
2019/06/19	2	38.90	0	0.00	38.90	2	1,969	0.10%
2019/06/18	0	0.00	1	39.15	39.45	-1	1,943	-0.05%
2019/06/12	12	38.50	0	0.00	38.40	12	1,927	0.62%
2019/06/11	1	39.30	0	0.00	39.00	1	1,945	0.05%
2019/06/10	1	39.45	10	39.55	39.55	-9	1,921	-0.47%
2019/06/06	0	0.00	2	39.15	39.05	-2	1,914	-0.10%
2019/06/05	0	0.00	2	39.00	39.05	-2	1,901	-0.11%
2019/06/04	0	0.00	7	38.73	39.05	-7	1,879	-0.37%
2019/06/03	2	38.25	0	0.00	38.35	2	1,841	0.11%
2019/05/31	43	38.67	1	38.65	38.55	42	1,814	2.31%
2019/05/30	0	0.00	2	38.98	39.15	-2	1,773	-0.11%
2019/05/29	1	39.15	0	0.00	39.20	1	1,754	0.06%
2019/05/28	10	38.80	0	0.00	38.80	10	1,713	0.58%
2019/05/27	1	38.45	10	38.55	39.00	-9	1,660	-0.54%
2019/05/24	5	38.30	29	38.05	38.05	-24	1,579	-1.52%
2019/05/23	1	38.00	1	38.05	38.00	0	1,559	0.00%
2019/05/22	9	37.94	0	0.00	38.00	9	1,540	0.58%
2019/05/21	3	38.45	1	38.10	38.30	2	1,506	0.13%
2019/05/20	3	38.55	12	38.48	38.15	-9	1,428	-0.63%
2019/05/17	0	0.00	14	37.54	37.50	-14	1,319	-1.06%
2019/05/16	10	36.10	10	36.25	36.05	0	1,208	0.00%
2019/05/14	15	36.43	0	0.00	36.45	15	1,185	1.26%
2019/05/13	0	0.00	26	36.31	36.45	-26	1,166	-2.23%
2019/05/09	0	0.00	1	35.45	35.40	-1	1,103	-0.09%
2019/05/06	3	35.20	0	0.00	35.20	3	1,060	0.28%
2019/04/26	10	35.15	0	0.00	35.10	10	1,060	0.94%
2019/04/23	0	0.00	1	36.05	36.05	-1	1,046	-0.10%
2019/04/22	0	0.00	1	35.90	35.90	-1	1,047	-0.10%
2019/04/19	2	35.10	0	0.00	35.10	2	1,044	0.19%
2019/04/15	0	0.00	4.3	35.25	35.20	-4.3	1,195	-0.36%
2019/04/12	0	0.00	2.7	35.21	35.20	-2.7	1,287	-0.21%
2019/04/11	5	35.45	3	35.43	35.35	2	1,316	0.15%
2019/04/03	2	35.10	0	0.00	35.30	2	1,358	0.15%
2019/04/02	0	0.00	1	35.10	35.10	-1	1,380	-0.07%
2019/03/28	0	0.00	10	35.05	34.95	-10	1,474	-0.68%
2019/03/25	0.1	35.05	0	0.00	35.05	0.1	1,552	0.01%
2019/03/22	1	34.95	0	0.00	34.85	1	1,614	0.06%
2019/03/15	0	0.00	2.7	35.23	35.40	-2.7	1,668	-0.16%
2019/03/14	2	35.13	13	35.22	34.90	-11	1,647	-0.67%
2019/03/13	1	34.20	0	0.00	34.45	1	1,616	0.06%
2019/03/12	2	34.18	6	34.35	34.05	-4	1,612	-0.25%
2019/03/11	1	34.45	0	0.00	34.45	1	1,586	0.06%
2019/03/07	11	34.70	0	0.00	34.70	11	1,594	0.69%
2019/02/25	1	34.85	4	34.85	34.85	-3	1,597	-0.19%
2019/02/19	0	0.00	3	35.00	34.95	-3	1,578	-0.19%
2019/02/14	1	34.70	0	0.00	34.65	1	1,533	0.07%
2019/01/25	1	34.35	1	34.35	34.35	0	1,523	0.00%
2019/01/23	1	34.50	0	0.00	34.50	1	1,532	0.07%
2019/01/22	0	0.00	1	34.70	34.50	-1	1,539	-0.06%
2019/01/16	1	35.05	0	0.00	34.90	1	1,614	0.06%
2019/01/11	2	34.95	0	0.00	34.80	2	1,653	0.12%
2019/01/10	3	35.82	2	36.13	35.25	1	1,628	0.06%
2019/01/07	2	35.00	2	35.20	35.20	0	1,527	0.00%
2019/01/04	5	34.67	0	0.00	34.80	5	1,486	0.34%
2018/12/28	0	0.00	2	33.25	33.50	-2	1,382	-0.14%
2018/12/27	0	0.00	1	33.55	33.45	-1	1,370	-0.07%
2018/12/24	3	34.83	6	34.94	34.40	-3	1,326	-0.23%
2018/12/22	2	34.25	5	34.50	34.30	-3	1,280	-0.23%
2018/12/20	0	0.00	1	32.85	33.00	-1	1,223	-0.08%
2018/12/19	1	32.40	2	33.20	32.75	-1	1,215	-0.08%
2018/12/18	0	0.00	2	32.95	32.80	-2	1,208	-0.17%
2018/12/17	2	34.70	0	0.00	34.35	2	1,179	0.17%
2018/12/14	2	33.88	0	0.00	33.95	2	1,123	0.18%
2018/12/11	1	31.90	0	0.00	31.85	1	1,082	0.09%
2018/12/10	0	0.00	4	31.90	31.75	-4	1,100	-0.36%
2018/12/05	4	32.20	0	0.00	32.50	4	1,139	0.35%
2018/12/03	1	32.90	0	0.00	32.90	1	1,170	0.09%
2018/11/28	1	31.85	1	32.40	32.35	0	1,349	0.00%
2018/11/21	0	0.00	0.2	31.85	31.70	-0.2	1,565	-0.01%
2018/11/14	1	30.50	0	0.00	30.50	1	1,653	0.06%
2018/11/13	3	30.13	0	0.00	30.50	3	1,664	0.18%
2018/11/12	3	30.53	0	0.00	30.50	3	1,668	0.18%
2018/11/09	7	30.74	0	0.00	30.60	7	1,679	0.42%
2018/11/08	0	0.00	4	31.50	31.50	-4	1,693	-0.24%
2018/11/05	51	30.67	0	0.00	31.10	51	1,796	2.84%
2018/10/30	1	28.90	0	0.00	29.15	1	1,878	0.05%
2018/10/29	30	29.63	0	0.00	29.15	30	1,875	1.60%
2018/10/26	6	29.78	6	29.45	30.25	0	1,872	0.00%
2018/10/24	0	0.00	1	31.05	31.20	-1	1,822	-0.05%
2018/10/19	16	31.53	1	31.65	31.40	15	1,810	0.83%
2018/10/16	1	33.65	0	0.00	33.65	1	1,757	0.06%
2018/10/15	1	33.00	0	0.00	33.40	1	1,765	0.06%
2018/10/12	1	32.70	0	0.00	34.15	1	1,755	0.06%
2018/10/11	9	33.94	0	0.00	34.00	9	1,759	0.51%
2018/10/09	1	36.15	1	36.60	36.25	0	1,730	0.00%
2018/10/08	3	36.22	1	36.40	36.15	2	1,734	0.12%
2018/10/05	1	36.20	10	36.30	36.30	-9	1,738	-0.52%
2018/09/25	1	37.20	0	0.00	37.15	1	1,786	0.06%
2018/09/21	0	0.00	4	37.78	37.80	-4	1,783	-0.22%
2018/09/17	0	36.75	0	0.00	36.50	0	1,815	0.00%
2018/09/12	1	35.85	0	0.00	35.95	1	1,940	0.05%
2018/09/10	1	35.70	0	0.00	35.35	1	1,938	0.05%
2018/09/06	2	36.90	0	0.00	36.70	2	1,927	0.10%
2018/09/05	10	37.02	0	0.00	37.00	10	1,907	0.52%
2018/09/03	41	41.80	0	0.00	41.75	41	1,758	2.33%
2018/08/31	2	41.85	0	0.00	41.80	2	1,700	0.12%
2018/08/30	0	0.00	2	41.60	41.60	-2	1,672	-0.12%
2018/08/29	0	0.00	35	41.25	41.25	-35	1,637	-2.14%
2018/08/27	0	0.00	6	40.45	40.70	-6	1,593	-0.38%
2018/08/24	1	39.50	0	0.00	39.60	1	1,571	0.06%
2018/08/23	0	0.00	10.2	39.60	39.65	-10.2	1,578	-0.65%
2018/08/22	2	39.55	0	0.00	39.35	2	1,614	0.12%
2018/08/21	10	38.75	0	0.00	38.85	10	1,611	0.62%
2018/08/16	1	39.45	0	0.00	39.45	1	1,631	0.06%
2018/08/15	18	39.24	0	0.00	39.25	18	1,645	1.09%
2018/08/14	1	39.40	0	0.00	39.70	1	1,651	0.06%
2018/08/13	15	39.46	0	0.00	39.75	15	1,674	0.90%
2018/08/10	1	41.00	0	0.00	41.00	1	1,654	0.06%
2018/08/09	1	41.10	3	41.23	40.70	-2	1,693	-0.12%
2018/08/08	3	41.60	1	41.35	41.15	2	1,799	0.11%
2018/08/07	1	41.15	0	0.00	41.20	1	1,902	0.05%
2018/08/06	0	40.95	3	41.37	41.00	-3	1,890	-0.16%
2018/08/02	1	39.70	0	0.00	39.75	1	1,851	0.05%
2018/07/31	9	39.64	0	0.00	39.75	9	1,838	0.49%
2018/07/27	0	0.00	1	40.55	40.20	-1	1,867	-0.05%
2018/07/26	4	40.44	0	0.00	40.50	4	1,883	0.21%
2018/07/20	7	39.37	1	39.40	39.40	6	2,124	0.28%
2018/07/19	11	39.55	0	0.00	39.50	11	2,186	0.50%
2018/07/18	10	39.50	0	0.00	39.55	10	2,208	0.45%
2018/07/17	11	39.66	0	0.00	39.70	11	2,268	0.48%
2018/07/16	1	40.00	1	40.20	39.95	0	2,272	0.00%
2018/07/13	0	0.00	1	40.15	40.10	-1	2,283	-0.04%
2018/07/12	1	39.70	0	0.00	40.00	1	2,310	0.04%
2018/07/06	1	38.95	130	39.00	39.05	-129	2,322	-5.55%	大賣/鉅額交易
2018/07/04	6	39.56	0	0.00	39.95	6	2,333	0.26%
2018/07/02	1	40.40	0	0.00	40.45	1	2,306	0.04%
2018/06/29	6	40.08	1	40.20	40.75	5	2,297	0.22%
2018/06/28	0	0.00	1	40.70	40.15	-1	2,269	-0.04%
2018/06/27	2	40.38	0	0.00	40.20	2	2,286	0.09%
2018/06/25	1	40.60	0	0.00	40.60	1	2,230	0.04%
2018/06/22	1	41.20	0	0.00	41.35	1	2,211	0.05%
2018/06/21	0	0.00	18	41.12	42.00	-18	2,167	-0.83%
2018/06/15	2.1	39.34	0	0.00	39.10	2.1	2,110	0.10%
2018/06/14	0	0.00	5	39.45	39.30	-5	2,111	-0.24%
2018/06/11	0	0.00	1	39.70	39.80	-1	2,151	-0.05%
2018/06/08	0	0.00	1	39.50	39.70	-1	2,149	-0.05%
2018/06/07	1	39.65	0	0.00	39.50	1	2,189	0.05%
2018/06/06	5	39.80	0	0.00	39.80	5	2,217	0.23%
2018/06/05	1	39.85	0	0.00	39.45	1	2,245	0.04%
2018/06/04	0	0.00	1	39.95	39.75	-1	2,299	-0.04%
2018/06/01	5	39.45	2	39.15	39.45	3	2,357	0.13%
2018/05/30	4	38.59	1	38.50	38.65	3	2,458	0.12%
2018/05/29	1	39.35	0	0.00	39.00	1	2,619	0.04%
2018/05/24	5	39.10	0	0.00	39.35	5	2,734	0.18%
2018/05/23	2	39.70	0	0.00	39.35	2	2,705	0.07%
2018/05/22	3	39.87	0	0.00	39.35	3	2,679	0.11%
2018/05/21	1	39.80	1	39.70	39.80	0	2,652	0.00%
2018/05/17	0	0.00	20	41.10	41.20	-20	2,559	-0.78%
2018/05/16	2	40.90	8	41.14	41.50	-6	2,514	-0.24%
2018/05/15	24	39.53	4	39.24	39.95	20	2,406	0.83%
2018/05/11	1	37.60	0	0.00	37.35	1	2,317	0.04%
2018/05/09	3	37.47	1	37.35	37.55	2	2,289	0.09%
2018/05/07	2	37.63	1	37.80	37.80	1	2,275	0.04%
2018/05/04	0	0.00	4	37.76	37.65	-4	2,252	-0.18%
2018/05/03	4	37.18	0	0.00	37.10	4	2,224	0.18%
2018/04/30	2	38.40	24	38.01	38.35	-22	2,161	-1.02%
2018/04/27	0	0.00	10	37.18	37.25	-10	2,072	-0.48%
2018/04/26	7	36.80	4	36.80	36.25	3	2,026	0.15%
2018/04/17	0	0.00	2	34.85	34.85	-2	1,845	-0.11%
2018/04/16	1	34.80	0	0.00	34.80	1	1,845	0.05%
2018/04/12	1	35.00	0	0.00	34.95	1	1,886	0.05%
2018/04/11	1	35.00	0	0.00	34.80	1	1,886	0.05%
2018/04/10	0	0.00	2	35.35	35.25	-2	1,878	-0.11%
2018/04/03	5	34.55	0	0.00	34.70	5	1,872	0.27%
2018/03/30	1	34.80	1	34.90	34.30	0	1,938	0.00%
2018/03/29	2	34.55	0	0.00	34.55	2	1,922	0.10%
2018/03/27	0	0.00	2	35.00	34.85	-2	1,934	-0.10%
2018/03/26	0	0.00	1	34.65	34.40	-1	1,934	-0.05%
2018/03/23	3	34.20	0	0.00	34.10	3	1,934	0.16%
2018/03/12	2	35.80	0	0.00	35.55	2	1,831	0.11%
2018/03/08	9	36.60	2	36.30	36.15	7	1,779	0.39%
2018/03/07	1	35.50	1	36.50	35.65	0	1,714	0.00%
2018/03/06	7	35.76	0	0.00	35.50	7	1,661	0.42%
2018/03/05	0	0.00	1	35.90	35.20	-1	1,645	-0.06%
2018/03/02	4	35.89	46	35.58	35.90	-42	1,565	-2.68%
2018/03/01	1	35.00	11	34.87	34.95	-10	1,357	-0.74%
2018/02/27	1	34.35	0	0.00	33.95	1	1,273	0.08%
2018/02/26	0	0.00	3	34.00	34.30	-3	1,256	-0.24%
2018/02/21	0	0.00	2	32.80	32.95	-2	1,250	-0.16%
2018/02/09	0	32.40	0	0.00	32.45	0	1,249	0.00%
2018/02/06	3	32.02	0	0.00	31.85	3	1,254	0.24%
2018/02/05	3	33.30	0	0.00	33.40	3	1,218	0.25%
2018/02/02	0	0.00	1	33.80	33.70	-1	1,234	-0.08%
2018/01/30	0	34.00	0	0.00	34.20	0	1,364	0.00%
2018/01/26	0	34.30	0	0.00	34.50	0	1,376	0.00%
2018/01/22	0.1	34.45	0	0.00	34.60	0.1	1,443	0.00%
2018/01/17	0	0.00	8	34.51	34.65	-8	1,570	-0.51%
2018/01/09	0	0.00	3	34.00	34.05	-3	1,658	-0.18%
2018/01/08	5	33.86	0	0.00	34.00	5	1,683	0.30%
2018/01/04	3	33.35	0	0.00	33.55	3	1,735	0.17%
2018/01/03	3.6	33.34	0	0.00	33.30	3.6	1,851	0.19%
2018/01/02	0.2	33.60	0	0.00	33.65	0.2	1,892	0.01%