大成 (1210)-兆豐-忠孝券商分點個股進出

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
53.7
漲跌
--
漲幅
0.00%
成交量
1,113張
產業
上市食品類股
1132人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/12/03	1	53.60	0	0.00	53.70	1	941	0.11%
2024/12/02	1	53.30	2	53.60	53.70	-1	931	-0.11%
2024/11/27	0	0.00	1	53.40	53.20	-1	939	-0.11%
2024/11/26	0	0.00	5	53.20	52.90	-5	947	-0.53%
2024/11/25	0	0.00	0.2	53.06	53.40	-0.2	956	-0.02%
2024/11/20	0	0.00	10	52.80	52.90	-10	954	-1.05%
2024/11/19	0.3	52.20	0	0.00	52.70	0.3	951	0.03%
2024/11/18	10	51.60	1.4	51.61	52.10	8.6	947	0.91%
2024/11/01	0	0.00	10	51.60	51.60	-10	1,028	-0.97%
2024/10/23	0	0.00	1	51.00	50.90	-1	1,149	-0.09%
2024/10/22	0	0.00	28	51.24	51.50	-28	1,155	-2.42%
2024/10/21	0	0.00	30.1	51.60	51.50	-30.1	1,165	-2.58%
2024/10/17	5	50.90	0	0.00	51.20	5	1,194	0.42%
2024/10/11	10	51.80	0	0.00	52.10	10	1,209	0.83%
2024/10/09	0	0.00	25	52.10	52.00	-25	1,220	-2.05%
2024/10/08	0	0.00	35.8	52.00	51.90	-35.8	1,222	-2.93%
2024/10/07	0	0.00	6	52.63	52.40	-6	1,223	-0.49%
2024/10/01	1	51.80	0	0.00	51.70	1	1,236	0.08%
2024/09/30	3	52.06	0	0.00	51.50	3	1,264	0.23%
2024/09/27	0	0.00	5	51.90	52.20	-5	1,258	-0.40%
2024/09/23	10	51.50	1	51.60	51.50	9	1,281	0.70%
2024/09/20	0	0.00	5	51.80	51.20	-5	1,289	-0.39%
2024/09/19	0	0.00	7.5	51.50	51.30	-7.5	1,197	-0.63%
2024/09/18	0	0.00	10	51.55	51.40	-10	1,199	-0.83%
2024/09/16	2.7	51.37	0	0.00	51.30	2.7	1,232	0.22%
2024/09/10	1	50.90	0	0.00	50.90	1	1,253	0.08%
2024/09/06	1	51.10	0	0.00	51.20	1	1,250	0.08%
2024/09/05	6	51.37	0	0.00	51.00	6	1,259	0.48%
2024/09/04	1	51.20	0	0.00	51.30	1	1,263	0.08%
2024/09/02	1	52.80	0	0.00	52.80	1	1,256	0.08%
2024/08/28	0	0.00	11	52.76	52.80	-11	1,272	-0.86%
2024/08/26	11	52.18	0	0.00	51.90	11	1,274	0.86%
2024/08/23	0.2	52.00	0	0.00	51.90	0.2	1,298	0.02%
2024/08/20	0	0.00	1	52.20	51.90	-1	1,345	-0.07%
2024/08/16	3	52.17	0	0.00	52.00	3	1,363	0.22%
2024/08/15	7	52.43	0	0.00	52.20	7	1,365	0.51%
2024/08/14	0	0.00	1	52.70	52.60	-1	1,403	-0.07%
2024/08/13	1	52.40	3	52.47	52.50	-2	1,408	-0.14%
2024/08/12	6.3	52.98	0	0.00	52.80	6.3	1,424	0.44%
2024/08/08	0	0.00	1	53.00	52.90	-1	1,444	-0.07%
2024/08/07	1	52.80	1	53.10	53.00	0	1,459	0.00%
2024/08/06	0	0.00	5	51.50	52.20	-5	1,468	-0.34%
2024/08/05	1.5	51.68	22	51.30	51.30	-20.5	1,451	-1.41%
2024/08/02	3	54.70	0	0.00	54.20	3	1,432	0.21%
2024/08/01	14	54.88	0	0.00	55.20	14	1,416	0.99%
2024/07/31	6	57.30	0	0.00	57.50	6	1,376	0.44%
2024/07/30	0	0.00	5	57.28	57.40	-5	1,364	-0.37%
2024/07/29	1	57.60	0	0.00	57.60	1	1,358	0.07%
2024/07/23	0	0.00	0.1	58.20	58.10	-0.1	1,366	0.00%
2024/07/22	1.2	57.17	1	57.50	57.50	0.2	1,368	0.01%
2024/07/18	0	0.00	1	57.90	58.40	-1	1,418	-0.07%
2024/07/16	1.5	58.00	1	58.20	58.30	0.5	1,501	0.03%
2024/07/12	0	0.00	1	57.50	57.60	-1	1,595	-0.06%
2024/07/11	1	57.20	0	0.00	57.30	1	1,613	0.06%
2024/07/09	0	0.00	1	57.60	57.30	-1	1,696	-0.06%
2024/07/08	0	0.00	1	57.90	58.00	-1	1,709	-0.06%
2024/07/05	0	0.00	1	57.80	57.70	-1	1,721	-0.06%
2024/07/04	0	0.00	2	57.55	57.70	-2	1,728	-0.12%
2024/07/03	1	57.00	0	0.00	57.00	1	1,718	0.06%
2024/06/24	2	56.55	2	56.55	56.60	0	1,722	0.00%
2024/06/17	0	0.00	2	57.05	57.30	-2	1,758	-0.11%
2024/06/14	0	0.00	1	57.00	57.00	-1	1,769	-0.06%
2024/06/13	1	56.80	6	56.80	56.90	-5	1,820	-0.27%
2024/06/11	0	0.00	1	57.20	57.00	-1	2,087	-0.05%
2024/06/07	1	57.10	0	0.00	57.10	1	2,099	0.05%
2024/06/06	1	56.90	1	57.20	57.20	0	2,116	0.00%
2024/06/05	0.1	57.20	0.1	57.30	57.30	0.1	2,125	0.00%
2024/06/04	0	0.00	2	57.20	57.20	-2	2,140	-0.09%
2024/06/03	35	56.86	0.1	57.10	56.70	34.9	2,145	1.63%
2024/05/30	0	0.00	10	56.50	56.50	-10	2,215	-0.45%
2024/05/28	5	56.58	0	0.00	56.30	5	2,204	0.23%
2024/05/27	1	56.90	0	0.00	56.80	1	2,181	0.05%
2024/05/24	3	57.07	0	0.00	57.10	3	2,180	0.14%
2024/05/23	10	57.90	0	0.00	57.20	10	2,195	0.46%
2024/05/22	0	0.00	2	58.35	58.00	-2	2,201	-0.09%
2024/05/20	21	58.80	0	0.00	58.40	21	2,229	0.94%
2024/05/17	11	57.90	0	0.00	58.10	11	2,214	0.50%
2024/05/16	0	0.00	9	57.64	57.60	-9	2,225	-0.40%
2024/05/14	2	58.20	2	58.25	58.10	0	2,244	0.00%
2024/05/13	15	57.91	0	0.00	58.10	15	2,247	0.67%
2024/04/25	0	0.00	2	57.30	57.40	-2	2,166	-0.09%
2024/04/24	0	0.00	4	57.13	57.00	-4	2,175	-0.18%
2024/04/22	0	0.00	20	56.10	56.40	-20	2,093	-0.96%
2024/04/19	0	0.00	1	56.20	55.50	-1	2,041	-0.05%
2024/04/18	2	55.70	0	0.00	55.70	2	1,980	0.10%
2024/04/16	1	55.90	1	55.20	55.20	0	1,952	0.00%
2024/04/15	5	56.30	0	0.00	56.30	5	1,925	0.26%
2024/04/12	0	0.00	2.7	57.35	57.20	-2.7	1,881	-0.14%
2024/04/02	0	0.00	1	57.80	57.80	-1	1,933	-0.05%
2024/03/28	1	58.00	0	0.00	57.70	1	1,946	0.05%
2024/03/26	1	57.69	0	0.00	57.40	1	2,064	0.05%
2024/03/21	10	58.10	1	58.40	58.20	9	2,232	0.40%
2024/03/19	0	0.00	1	57.60	57.20	-1	2,207	-0.05%
2024/03/18	0	0.00	2	56.85	57.10	-2	2,213	-0.09%
2024/03/15	20	56.95	1	57.40	56.80	19	2,172	0.87%
2024/03/14	11	61.07	2	61.35	60.50	9	1,957	0.46%
2024/03/13	0	0.00	0.1	60.10	60.10	-0.1	1,902	0.00%
2024/03/12	0	0.00	1	60.10	60.10	-1	1,898	-0.05%
2024/03/11	1	59.50	2.9	59.78	59.60	-1.9	1,910	-0.10%
2024/03/08	1	59.40	1	60.00	59.40	0	1,923	0.00%
2024/03/07	17	60.24	7	60.30	60.30	10	1,920	0.52%
2024/03/05	0	0.00	2	60.15	60.30	-2	1,911	-0.10%
2024/03/04	8	58.85	0	0.00	58.70	8	1,853	0.43%
2024/03/01	0	0.00	14	58.94	58.90	-14	1,854	-0.76%
2024/02/27	0	0.00	1	58.80	58.50	-1	1,861	-0.05%
2024/02/26	6	59.08	0.5	58.90	59.00	5.5	1,879	0.29%
2024/02/23	0.5	58.90	0	0.00	58.70	0.5	1,881	0.03%
2024/02/22	1	58.20	22	58.70	58.60	-21	1,887	-1.11%
2024/02/21	1	58.50	2	58.55	58.50	-1	1,882	-0.05%
2024/02/20	5	58.10	2	58.25	57.80	3	1,864	0.16%
2024/02/19	1	58.00	3	57.77	58.00	-2	1,861	-0.11%
2024/02/16	12	57.09	1	57.20	57.00	11	1,869	0.59%
2024/02/15	2	57.20	3	57.10	57.20	-1	1,855	-0.05%
2024/02/02	3	57.93	1	58.00	58.00	2	1,856	0.11%
2024/02/01	10	57.94	1	58.10	57.80	9	1,853	0.49%
2024/01/31	0	0.00	0.2	57.70	57.70	-0.2	1,846	-0.01%
2024/01/30	3	57.73	0	0.00	57.70	3	1,838	0.16%
2024/01/29	1	58.30	0	0.00	58.30	1	1,837	0.05%
2024/01/25	1.2	58.07	1	58.10	58.10	0.2	1,832	0.01%
2024/01/24	1	57.60	0	0.00	57.50	1	1,828	0.05%
2024/01/23	0	0.00	1	57.80	57.80	-1	1,842	-0.05%
2024/01/22	1	57.40	1	57.30	57.40	0	1,835	0.00%
2024/01/19	1	57.20	0	0.00	57.30	1	1,833	0.05%
2024/01/18	0	0.00	2	57.30	57.10	-2	1,838	-0.11%
2024/01/15	0	0.00	1	57.30	58.00	-1	1,790	-0.06%
2024/01/12	1	56.90	0	0.00	57.00	1	1,802	0.06%
2024/01/11	1	57.20	0	0.00	56.80	1	1,783	0.06%
2024/01/10	10	56.80	0	0.00	57.00	10	1,787	0.56%
2024/01/04	12	58.00	0	0.00	58.20	12	1,757	0.68%
2024/01/03	0	0.00	1	58.80	58.80	-1	1,751	-0.06%
2023/12/28	0	0.00	1.1	57.60	57.80	-1.1	1,701	-0.06%
2023/12/25	1	58.20	1	57.90	57.70	0	1,731	0.00%
2023/12/21	0	0.00	1	59.20	59.20	-1	1,653	-0.06%
2023/12/19	2	57.70	0	0.00	58.60	2	1,565	0.13%
2023/12/18	5	57.50	5	58.16	58.40	0	1,500	0.00%
2023/12/15	0	0.00	1	56.90	57.00	-1	1,464	-0.07%
2023/12/13	2	56.30	10	56.10	56.30	-8	1,457	-0.55%
2023/12/12	1	57.00	0	0.00	57.20	1	1,459	0.07%
2023/12/11	1	57.00	0	0.00	57.00	1	1,455	0.07%
2023/12/07	1	56.60	1	56.90	56.80	0	1,478	0.00%
2023/12/06	3	57.20	5	57.38	57.40	-2	1,471	-0.14%
2023/12/05	2	56.40	3	56.53	56.50	-1	1,442	-0.07%
2023/12/04	0	0.00	1	56.30	56.10	-1	1,426	-0.07%
2023/11/30	4	56.13	2.1	56.10	56.30	2	1,445	0.13%
2023/11/29	0	0.00	7	55.73	55.90	-7	1,487	-0.47%
2023/11/27	0	0.00	1	55.50	55.00	-1	1,488	-0.07%
2023/11/24	0	0.00	2	55.00	55.30	-2	1,490	-0.13%
2023/11/22	1	55.10	3	55.00	54.90	-2	1,475	-0.14%
2023/11/21	0	0.00	3.1	54.52	54.50	-3.1	1,468	-0.21%
2023/11/15	0	0.00	6	53.88	53.90	-6	1,460	-0.41%
2023/11/14	0	0.00	1	53.30	53.20	-1	1,520	-0.07%
2023/11/13	2	53.30	4	52.90	53.00	-2	1,542	-0.13%
2023/11/10	12	53.73	6	53.80	53.60	6	1,573	0.38%
2023/11/09	0	0.00	0	52.90	52.80	0	1,558	0.00%
2023/11/08	1	52.80	0	0.00	53.00	1	1,651	0.06%
2023/11/06	0	0.00	1	53.10	52.80	-1	1,773	-0.06%
2023/11/03	0	0.00	1	52.60	52.50	-1	2,027	-0.05%
2023/10/31	5	51.24	0	0.00	50.80	5	2,536	0.20%
2023/10/27	0	0.00	1	51.90	51.90	-1	2,967	-0.03%
2023/10/26	1	51.40	0	0.00	51.40	1	3,107	0.03%
2023/10/25	0	0.00	1	52.10	51.90	-1	3,144	-0.03%
2023/10/23	2	51.20	0	0.00	51.60	2	3,290	0.06%
2023/10/20	3	51.33	0	0.00	51.20	3	3,351	0.09%
2023/10/19	1	51.50	1	51.80	51.80	0	3,414	0.00%
2023/10/18	6	51.77	0	0.00	51.60	6	3,558	0.17%
2023/10/17	3	52.30	6	52.45	52.20	-3	3,714	-0.08%
2023/10/16	1.5	52.67	0	0.00	52.50	1.5	3,843	0.04%
2023/10/13	2	53.15	1.2	53.40	52.80	0.8	4,081	0.02%
2023/10/11	0.1	52.80	0	0.00	52.70	0.1	4,406	0.00%
2023/10/06	2	52.95	0	0.00	52.80	2	4,441	0.05%
2023/10/05	1	52.60	0	0.00	52.60	1	4,458	0.02%
2023/10/04	6	52.07	0	0.00	52.10	6	4,499	0.13%
2023/10/03	1	53.00	0	0.00	53.10	1	4,501	0.02%
2023/10/02	1	53.80	0	0.00	53.80	1	4,483	0.02%
2023/09/28	6	54.08	0	0.00	53.80	6	4,493	0.13%
2023/09/22	1	53.80	0	0.00	54.00	1	4,532	0.02%
2023/09/21	0	0.00	5	54.26	54.30	-5	4,535	-0.11%
2023/09/20	4	54.75	0	0.00	54.20	4	4,538	0.09%
2023/09/19	1	54.60	0	0.00	54.40	1	4,511	0.02%
2023/09/18	0.1	55.60	0	0.00	55.30	0.1	4,498	0.00%
2023/09/14	1	54.90	0	0.00	54.90	1	4,512	0.02%
2023/09/13	0	0.00	4	54.00	54.30	-4	4,504	-0.09%
2023/09/08	0	0.00	1	55.00	54.50	-1	4,486	-0.02%
2023/09/06	0	0.00	1	54.80	54.80	-1	4,493	-0.02%
2023/09/05	2	55.45	0	0.00	55.40	2	4,475	0.04%
2023/09/04	13	55.76	0.1	56.20	56.10	12.9	4,468	0.29%
2023/09/01	0	0.00	0	55.10	55.00	0	4,422	0.00%
2023/08/31	0	0.00	1	55.10	54.60	-1	4,413	-0.02%
2023/08/30	2	54.40	0	0.00	54.30	2	4,399	0.05%
2023/08/28	1	54.50	0	0.00	54.20	1	4,392	0.02%
2023/08/25	1	54.30	0.3	54.60	54.30	0.7	4,397	0.02%
2023/08/21	1	54.50	0	0.00	54.30	1	4,400	0.02%
2023/08/18	0	0.00	2	55.55	54.70	-2	4,388	-0.05%
2023/08/15	1	53.10	0	0.00	53.10	1	4,362	0.02%
2023/08/14	2	52.60	11	52.99	52.90	-9	4,360	-0.21%
2023/08/11	5	54.40	5	54.20	54.10	0	4,299	0.00%
2023/08/10	6	54.03	0	0.00	54.30	6	4,311	0.14%
2023/08/09	20	54.23	15	54.15	55.40	5	4,248	0.12%
2023/08/08	1	60.20	0	0.00	58.90	1	3,996	0.03%
2023/08/07	0	0.00	6	58.87	58.80	-6	3,956	-0.15%
2023/08/04	15	56.79	6	55.98	56.70	9	3,866	0.23%
2023/08/02	14	62.13	13	61.59	61.40	1	3,623	0.03%
2023/08/01	0	0.00	9.1	61.80	62.20	-9.1	3,484	-0.26%
2023/07/31	0	0.00	3	60.33	59.80	-3	3,311	-0.09%
2023/07/28	0	0.00	10	59.30	59.40	-10	3,249	-0.31%
2023/07/27	0	0.00	1.2	59.01	59.50	-1.2	3,234	-0.04%
2023/07/26	0	0.00	21	58.62	59.00	-21	3,191	-0.66%
2023/07/25	0	0.00	6	57.80	58.10	-6	3,113	-0.19%
2023/07/24	0	0.00	0.5	59.00	59.00	-0.5	3,044	-0.02%
2023/07/21	2	59.30	22	58.66	59.00	-20	2,974	-0.67%
2023/07/20	0.5	57.80	2	58.65	58.60	-1.5	2,857	-0.05%
2023/07/19	5	57.30	8.1	56.74	56.30	-3.1	2,690	-0.11%
2023/07/18	2	56.10	2	57.60	55.90	0	2,564	0.00%
2023/07/17	22	55.89	8	55.71	55.90	14	2,333	0.60%
2023/07/14	0	0.00	1	52.80	52.60	-1	2,096	-0.05%
2023/07/12	0	0.00	1	51.80	51.80	-1	2,081	-0.05%
2023/07/11	0	0.00	1	51.90	52.00	-1	2,083	-0.05%
2023/07/07	1	51.80	2.6	51.86	51.80	-1.6	2,037	-0.08%
2023/07/06	0	0.00	5	52.54	52.10	-5	2,036	-0.25%
2023/07/05	0	0.00	1	53.00	52.90	-1	2,031	-0.05%
2023/06/29	0	0.00	1	53.40	52.80	-1	2,063	-0.05%
2023/06/21	0	0.00	4	51.80	52.10	-4	2,051	-0.19%
2023/06/20	3	51.33	2.9	51.33	51.40	0.1	2,044	0.01%
2023/06/16	0	0.00	0.1	52.50	52.50	-0.1	2,011	0.00%
2023/06/13	0	0.00	3.1	52.86	52.90	-3.1	2,007	-0.15%
2023/06/08	0	0.00	4.5	53.48	53.50	-4.5	2,029	-0.22%
2023/06/07	0	0.00	1	53.20	53.30	-1	2,039	-0.05%
2023/06/05	0	0.00	5	53.30	53.00	-5	2,074	-0.24%
2023/06/02	4	53.10	0	0.00	53.20	4	2,130	0.19%
2023/05/31	4	52.58	0	0.00	52.50	4	2,283	0.18%
2023/05/26	1	53.20	2	53.20	53.10	-1	2,677	-0.04%
2023/05/25	1	53.20	5	53.30	53.30	-4	2,736	-0.15%
2023/05/24	0	0.00	1	53.80	53.90	-1	2,753	-0.04%
2023/05/23	5	54.20	2	55.00	54.00	3	2,765	0.11%
2023/05/17	0	0.00	0	53.20	53.50	0	2,642	0.00%
2023/05/16	0	0.00	1.1	53.27	53.00	-1.1	2,612	-0.04%
2023/05/12	1	51.80	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	51.80	0	0.00	52.00	1	2,560	0.04%
2023/05/10	0	53.10	2	53.65	53.30	-2	2,533	-0.08%
2023/05/09	1.1	52.63	0	0.00	52.70	1.1	2,510	0.04%
2023/05/08	1	53.20	5	53.62	53.50	-4	2,441	-0.16%
2023/05/04	5	52.24	2	52.55	51.80	3	2,330	0.13%
2023/05/03	0	0.00	1	52.40	52.20	-1	2,273	-0.04%
2023/05/02	0	0.00	21	52.00	51.80	-21	2,255	-0.93%
2023/04/28	0.8	51.10	0	0.00	51.30	0.8	2,254	0.03%
2023/04/25	1	50.80	0	0.00	50.90	1	2,254	0.04%
2023/04/24	0	0.00	1	51.50	51.30	-1	2,232	-0.04%
2023/04/21	1	51.20	0	0.00	51.40	1	2,232	0.04%
2023/04/20	1	52.00	0	0.00	52.00	1	2,229	0.04%
2023/04/19	2	52.25	3.2	52.80	52.60	-1.2	2,223	-0.05%
2023/04/18	1	52.80	1	53.20	52.70	0	2,199	0.00%
2023/04/17	2	52.70	24.8	53.02	52.80	-22.8	2,156	-1.05%
2023/04/14	2	51.70	9.3	51.78	51.90	-7.3	2,089	-0.35%
2023/04/13	0	0.00	3	51.67	52.00	-3	2,064	-0.15%
2023/04/12	2	51.05	0	0.00	51.00	2	2,039	0.10%
2023/04/10	1	51.60	0	0.00	52.00	1	2,049	0.05%
2023/04/07	3	51.80	5	51.80	51.90	-2	2,035	-0.10%
2023/04/06	3	51.70	16.1	52.06	51.90	-13.1	2,013	-0.65%
2023/03/31	1	50.20	0	0.00	51.10	1	1,972	0.05%
2023/03/29	0	0.00	0	50.20	50.20	0	1,930	0.00%
2023/03/27	0	0.00	1	50.30	50.20	-1	1,924	-0.05%
2023/03/24	2	49.75	0	0.00	49.90	2	1,914	0.10%
2023/03/23	1	49.95	0	0.00	50.00	1	1,900	0.05%
2023/03/22	1	50.10	0	0.00	50.10	1	1,894	0.05%
2023/03/21	0	0.00	1	50.00	50.10	-1	1,886	-0.05%
2023/03/20	1	49.60	0	0.00	49.65	1	1,878	0.05%
2023/03/17	0	50.20	3	50.10	49.85	-3	1,866	-0.16%
2023/03/16	2	50.10	3	50.03	50.00	-1	1,853	-0.05%
2023/03/15	1	51.20	1	50.40	50.30	0	1,840	0.00%
2023/03/14	2	50.75	2	50.10	50.50	0	1,827	0.00%
2023/03/13	2	50.00	2	49.75	50.10	0	1,813	0.00%
2023/03/10	4	50.48	2.1	50.66	50.30	1.9	1,791	0.11%
2023/03/09	0	0.00	2	51.35	51.10	-2	1,772	-0.11%
2023/03/08	2	51.10	4	51.38	51.30	-2	1,767	-0.11%
2023/03/07	4	51.38	2	52.40	51.20	2	1,730	0.12%
2023/03/06	2	51.25	8	52.25	51.30	-6	1,673	-0.36%
2023/03/03	11	50.74	3	51.20	50.20	8	1,590	0.50%
2023/03/02	7.8	50.01	18	50.19	50.00	-10.2	1,515	-0.67%
2023/03/01	30	53.75	19	53.96	51.10	11	1,410	0.78%
2023/02/24	9	50.39	21	50.29	50.60	-12	1,105	-1.09%
2023/02/23	3	49.85	32	49.95	49.55	-29	1,057	-2.74%
2023/02/22	10	49.08	3	48.95	49.05	7	984	0.71%
2023/02/21	10	47.93	2	48.50	48.65	8	950	0.84%
2023/02/20	62	47.65	33	47.53	47.75	29	929	3.12%
2023/02/16	0.1	47.05	0	0.00	47.30	0.1	929	0.01%
2023/02/15	0	47.00	0	0.00	46.85	0	929	0.00%
2023/02/13	1	46.50	0.3	46.85	46.60	0.8	929	0.08%
2023/02/10	2	46.90	2	46.95	46.35	0	925	0.00%
2023/02/09	6	47.20	0	0.00	47.25	6	896	0.67%
2023/02/08	27	47.45	25	47.54	47.60	2	890	0.22%
2023/02/07	2	46.80	0	0.00	47.10	2	877	0.23%
2023/01/31	0	0.00	1	46.45	46.30	-1	830	-0.12%
2023/01/17	8	45.86	0	0.00	45.85	8	839	0.95%
2023/01/13	0.1	46.20	0	0.00	46.10	0.1	834	0.02%
2023/01/11	4	46.59	2.6	46.68	46.05	1.4	898	0.16%
2023/01/10	0	0.00	1	46.25	46.30	-1	886	-0.11%
2022/12/29	1	45.25	0	0.00	45.40	1	855	0.12%
2022/12/28	1	47.25	4	46.54	46.05	-3	851	-0.35%
2022/12/23	0	0.00	2	45.35	45.45	-2	814	-0.25%
2022/12/20	1	44.90	0	0.00	44.40	1	820	0.12%
2022/12/19	1	44.35	0	0.00	44.30	1	815	0.12%
2022/12/16	0	0.00	10	44.30	44.35	-10	811	-1.23%
2022/12/14	2	45.10	0	0.00	45.00	2	811	0.25%
2022/12/05	1	45.05	0	0.00	44.85	1	799	0.13%
2022/11/28	5	44.00	0	0.00	43.75	5	753	0.66%
2022/11/25	5	44.01	1	44.45	44.05	4	750	0.53%
2022/11/14	0.1	42.80	0	0.00	42.90	0.1	795	0.01%
2022/11/11	0.2	42.25	0	0.00	42.05	0.2	791	0.02%
2022/11/02	1.1	41.41	3	41.30	41.20	-2	807	-0.24%
2022/11/01	0.2	40.50	0.2	40.80	40.60	0	797	0.00%
2022/10/28	1	40.00	0	0.00	39.95	1	799	0.13%
2022/10/20	2.2	41.98	2	42.85	42.80	0.2	737	0.02%
2022/10/19	0.2	44.15	0	0.00	43.85	0.2	668	0.03%
2022/10/13	0	0.00	7	42.68	42.75	-7	667	-1.05%
2022/10/11	1.2	43.53	0	0.00	43.80	1.2	652	0.18%
2022/10/05	0	0.00	0.6	45.05	45.00	-0.6	648	-0.10%
2022/10/03	1	43.90	0	0.00	44.00	1	641	0.16%
2022/09/28	2	45.65	0	0.00	45.25	2	622	0.32%
2022/09/15	0	0.00	6	48.38	48.65	-6	660	-0.91%
2022/08/31	3	49.05	2	49.00	49.25	1	701	0.14%
2022/08/29	0.1	50.70	5	50.70	50.70	-4.9	686	-0.71%
2022/08/23	0.8	50.10	0	0.00	49.95	0.8	655	0.12%
2022/08/22	0	0.00	5	49.55	49.75	-5	656	-0.76%
2022/08/19	1	48.80	0	0.00	49.10	1	651	0.15%
2022/08/18	1	49.40	0	0.00	49.10	1	658	0.15%
2022/08/17	1	49.70	0	0.00	49.50	1	655	0.15%
2022/08/15	5	49.05	2	49.05	49.70	3	674	0.44%
2022/08/12	2	48.80	0	0.00	48.90	2	680	0.29%
2022/08/05	0	0.00	2	47.40	47.35	-2	760	-0.26%
2022/08/03	1	46.95	0	0.00	47.15	1	834	0.12%
2022/08/02	0	0.00	5	47.85	47.55	-5	847	-0.59%
2022/08/01	0	0.00	0.7	48.75	48.40	-0.7	874	-0.08%
2022/07/29	0	0.00	2	49.05	48.90	-2	888	-0.23%
2022/07/21	0	0.00	1	47.60	47.90	-1	997	-0.10%
2022/07/20	1	47.70	0	0.00	47.70	1	1,018	0.10%
2022/06/28	0	0.00	4	47.75	47.90	-4	1,607	-0.25%
2022/06/20	1	47.10	0	0.00	47.00	1	1,695	0.06%
2022/06/06	2	48.80	0	0.00	48.85	2	1,862	0.11%
2022/06/02	0	0.00	1	48.60	48.60	-1	1,903	-0.05%
2022/05/31	1	48.75	0	0.00	49.40	1	1,952	0.05%
2022/05/27	1	48.50	0	0.00	48.50	1	1,952	0.05%
2022/05/26	2	48.65	0	0.00	48.45	2	1,962	0.10%
2022/05/23	2.1	47.85	0	0.00	47.55	2.1	2,000	0.10%
2022/05/20	3	47.22	0	0.00	47.45	3	2,021	0.15%
2022/05/19	1	46.85	1	46.70	47.05	0	2,032	0.00%
2022/05/18	0.1	47.40	0	0.00	47.50	0.1	2,142	0.00%
2022/05/17	2	47.03	0	0.00	46.90	2	2,132	0.09%
2022/05/13	0	0.00	2	47.33	47.45	-2	2,147	-0.09%
2022/05/12	4	48.08	4	48.56	47.35	0	2,147	0.00%
2022/05/11	5	49.15	3	49.17	48.80	2	2,126	0.09%
2022/05/10	4	49.55	0	0.00	49.95	4	2,094	0.19%
2022/05/09	3	50.80	0	0.00	50.40	3	2,080	0.14%
2022/05/03	1	52.30	0	0.00	52.20	1	2,061	0.05%
2022/04/27	6	52.57	1	52.50	52.50	5	2,041	0.24%
2022/04/26	0	0.00	7.2	53.49	53.40	-7.2	2,018	-0.36%
2022/04/25	1	53.70	9	53.79	53.70	-8	2,002	-0.40%
2022/04/21	6	55.67	0	0.00	54.60	6	1,992	0.30%
2022/04/20	5	55.18	1	55.60	55.60	4	1,941	0.21%
2022/04/19	0	0.00	1	54.00	54.30	-1	1,880	-0.05%
2022/04/18	1	55.00	0	0.00	54.50	1	1,849	0.05%
2022/04/15	1	55.60	18	53.78	55.30	-17	1,743	-0.98%
2022/04/14	0	0.00	1	55.00	54.90	-1	1,625	-0.06%
2022/04/13	3	54.40	0	0.00	54.40	3	1,587	0.19%
2022/04/12	4	54.40	0	0.00	54.20	4	1,579	0.25%
2022/04/11	3	54.90	6	54.87	54.90	-3	1,578	-0.19%
2022/04/08	5	54.82	0.2	54.70	54.90	4.8	1,571	0.30%
2022/04/07	3	54.83	0	0.00	54.80	3	1,563	0.19%
2022/04/06	0	0.00	3	55.00	55.20	-3	1,560	-0.19%
2022/03/31	0	0.00	0.2	54.60	54.10	-0.2	1,548	-0.01%
2022/03/30	1	54.30	20	54.50	54.40	-19	1,542	-1.23%
2022/03/29	0	0.00	10.4	54.60	54.70	-10.4	1,528	-0.68%
2022/03/28	10	54.60	5	54.30	54.50	5	1,502	0.33%
2022/03/25	0	0.00	5	52.90	53.00	-5	1,446	-0.35%
2022/03/24	5	53.10	0	0.00	53.30	5	1,457	0.34%
2022/03/22	0	0.00	1	52.80	53.10	-1	1,476	-0.07%
2022/03/21	0.1	52.90	0	0.00	52.90	0.1	1,472	0.01%
2022/03/18	22	52.86	0	0.00	52.50	22	1,466	1.50%
2022/03/17	1	52.80	0	0.00	52.80	1	1,440	0.07%
2022/03/16	1	52.40	0	0.00	52.40	1	1,426	0.07%
2022/03/15	1	52.20	0	0.00	52.20	1	1,414	0.07%
2022/03/14	7.2	52.59	8	52.69	52.60	-0.8	1,403	-0.06%
2022/03/11	1	53.80	0	0.00	53.80	1	1,355	0.07%
2022/03/10	5	54.70	5	54.70	54.60	0	1,343	0.00%
2022/03/09	1.9	53.80	6	53.80	54.00	-4.1	1,337	-0.31%
2022/03/08	0	0.00	0.5	53.40	53.20	-0.5	1,335	-0.03%
2022/03/07	0	0.00	9	54.32	54.20	-9	1,300	-0.69%
2022/03/04	2.1	55.06	1	55.10	55.00	1.1	1,282	0.09%
2022/03/03	5	55.30	0	0.00	54.90	5	1,289	0.39%
2022/02/25	0	54.40	0	0.00	54.20	0	1,282	0.00%
2022/02/24	1	54.20	0	0.00	54.30	1	1,273	0.08%
2022/02/21	0	0.00	2	54.80	54.90	-2	1,250	-0.16%
2022/02/18	5.1	55.17	7	54.53	55.20	-1.9	1,239	-0.15%
2022/02/17	0	0.00	1	53.40	53.40	-1	1,129	-0.09%
2022/02/15	5.1	53.50	0	0.00	53.40	5.1	1,145	0.45%
2022/02/14	1.1	53.01	70	53.09	53.10	-68.9	1,130	-6.09%
2022/02/11	0.3	53.10	0	0.00	53.00	0.3	1,143	0.03%
2022/02/09	0	0.00	1	52.70	52.90	-1	1,255	-0.08%
2022/02/07	1	52.50	0	0.00	53.00	1	1,252	0.08%
2022/01/26	3	52.20	30	52.10	52.20	-27	1,230	-2.19%
2022/01/25	1	52.00	6	52.00	52.20	-5	1,273	-0.39%
2022/01/24	2	52.15	1	52.10	52.20	1	1,288	0.08%
2022/01/21	3	52.20	0	0.00	52.20	3	1,287	0.23%
2022/01/18	1	52.30	0	0.00	52.20	1	1,286	0.08%
2022/01/17	0	0.00	1	52.20	52.20	-1	1,291	-0.08%
2022/01/14	0.5	52.50	0	0.00	52.30	0.5	1,284	0.04%
2022/01/12	0	0.00	0	52.40	52.30	0	1,316	0.00%
2022/01/10	1	52.50	0	0.00	52.50	1	1,312	0.08%
2022/01/03	1	53.20	2	53.20	52.90	-1	1,306	-0.08%
2021/12/28	1	53.00	10	52.80	53.60	-9	1,313	-0.69%
2021/12/27	1	52.80	4	52.70	52.70	-3	1,303	-0.23%
2021/12/16	1	52.30	0	0.00	52.30	1	1,393	0.07%
2021/12/09	0	0.00	1.1	52.81	52.80	-1.1	1,460	-0.08%
2021/12/08	1	52.50	7	52.64	52.70	-6	1,512	-0.40%
2021/12/06	0	0.00	0.2	52.50	52.30	-0.2	1,512	-0.01%
2021/12/01	2	52.15	9	52.17	52.20	-7	1,533	-0.46%
2021/11/30	0.3	52.50	1	52.30	52.00	-0.7	1,570	-0.05%
2021/11/29	11	52.16	0	0.00	52.20	11	1,570	0.70%
2021/11/22	6	52.90	0	0.00	53.00	6	1,630	0.37%
2021/11/19	1	53.20	1.1	53.21	53.20	-0.1	1,644	0.00%
2021/11/18	1	53.00	2.1	53.09	53.30	-1.1	1,662	-0.06%
2021/11/17	1	52.50	0	0.00	52.80	1	1,701	0.06%
2021/11/16	0.1	52.70	0	0.00	52.70	0.1	1,765	0.00%
2021/11/15	11	52.54	0	0.00	52.40	11	1,802	0.61%
2021/11/12	5	52.70	0.1	52.70	52.90	4.9	1,806	0.27%
2021/11/11	4	52.28	2	52.20	52.40	2	1,825	0.11%
2021/11/10	3	51.97	114	52.00	52.20	-111	1,863	-5.96%	大賣/鉅額交易
2021/11/09	1	52.40	101	52.30	52.20	-100	1,877	-5.33%	大賣/
2021/11/08	4	52.63	0	0.00	52.90	4	1,858	0.22%
2021/11/05	0.2	53.40	0	0.00	53.50	0.2	1,919	0.01%
2021/11/03	1	53.20	0	0.00	53.50	1	2,249	0.04%
2021/11/02	2	52.90	0.1	53.30	53.00	1.9	2,268	0.09%
2021/11/01	0.1	53.90	2	53.50	53.10	-1.9	2,255	-0.08%
2021/10/27	1	53.70	7	53.61	53.70	-6	2,311	-0.26%
2021/10/26	2	53.75	0	0.00	53.60	2	2,329	0.09%
2021/10/25	1	53.60	0	0.00	53.90	1	2,332	0.04%
2021/10/22	1	53.40	2.3	53.61	53.50	-1.3	2,353	-0.05%
2021/10/21	6	53.60	0	0.00	53.20	6	2,371	0.25%
2021/10/20	1	54.00	0	0.00	54.00	1	2,368	0.04%
2021/10/19	17	54.31	2	54.35	54.30	15	2,363	0.63%
2021/10/18	1	54.40	0	0.00	54.30	1	2,372	0.04%
2021/10/15	6	53.80	0	0.00	53.80	6	2,373	0.25%
2021/10/14	0	0.00	1	53.60	53.70	-1	2,379	-0.04%
2021/10/13	2	53.50	0	0.00	53.40	2	2,395	0.08%
2021/10/08	2	53.30	1	53.10	53.10	1	2,402	0.04%
2021/10/07	1	53.30	0	0.00	53.40	1	2,416	0.04%
2021/10/01	2	53.75	0	0.00	53.50	2	2,457	0.08%
2021/09/30	0	0.00	1	54.50	54.90	-1	2,408	-0.04%
2021/09/28	5	55.54	0	0.00	55.20	5	2,412	0.21%
2021/09/24	1	54.40	1	54.30	54.40	0	2,401	0.00%
2021/09/23	0	0.00	1	54.50	54.20	-1	2,425	-0.04%
2021/09/22	1	54.10	1	54.00	54.10	0	2,450	0.00%
2021/09/17	3	54.13	0	0.00	54.90	3	2,464	0.12%
2021/09/14	1	54.90	0	0.00	54.90	1	2,499	0.04%
2021/09/13	0	0.00	1	54.80	54.90	-1	2,506	-0.04%
2021/09/07	1	56.00	1	56.00	56.00	0	2,515	0.00%
2021/09/06	14	56.59	1	56.20	56.20	13	2,541	0.51%
2021/09/03	3	56.60	0	0.00	56.90	3	2,534	0.12%
2021/09/01	0	0.00	1	55.30	55.50	-1	2,487	-0.04%
2021/08/31	6	54.30	9	54.23	54.10	-3	2,463	-0.12%
2021/08/27	1	54.30	0	0.00	54.50	1	2,439	0.04%
2021/08/26	0	0.00	1	54.40	54.40	-1	2,443	-0.04%
2021/08/25	1	54.90	1	54.80	54.90	0	2,445	0.00%
2021/08/24	2	54.30	1.1	54.73	54.80	0.9	2,441	0.04%
2021/08/23	0	0.00	2	53.70	53.80	-2	2,446	-0.08%
2021/08/20	4	56.00	0	0.00	56.10	4	2,392	0.17%
2021/08/19	2	56.25	0	0.00	56.20	2	2,337	0.09%
2021/08/17	1	56.40	1	57.00	56.80	0	2,295	0.00%
2021/08/16	6	56.35	0	0.00	56.30	6	2,273	0.26%
2021/08/12	3	55.87	0	0.00	56.10	3	2,238	0.13%
2021/08/11	4	55.33	0	0.00	55.50	4	2,251	0.18%
2021/08/10	7.5	57.07	6	56.30	56.50	1.5	2,183	0.07%
2021/08/09	3	57.93	0	0.00	57.50	3	2,138	0.14%
2021/08/06	20	60.20	0	0.00	60.70	20	1,997	1.00%
2021/08/05	20	60.80	1	60.70	60.80	19	2,098	0.91%
2021/08/04	1	61.30	3.2	61.69	61.40	-2.2	2,236	-0.10%
2021/07/29	0	0.00	1	60.20	60.00	-1	2,334	-0.04%
2021/07/28	0	0.00	1	59.30	59.30	-1	2,358	-0.04%
2021/07/26	0	0.00	8	59.80	59.90	-8	2,514	-0.32%
2021/07/22	0	0.00	1	59.70	59.70	-1	2,803	-0.04%
2021/07/21	0.1	59.70	2	59.60	59.60	-1.9	2,828	-0.07%
2021/07/14	0	59.60	5	59.10	59.30	-5	3,130	-0.16%
2021/07/13	3	59.70	0	0.00	59.60	3	3,192	0.09%
2021/07/12	0	60.00	0.3	60.00	59.70	-0.3	3,230	-0.01%
2021/07/08	1	60.00	4	60.10	60.10	-3	3,278	-0.09%
2021/07/07	0	0.00	5	60.10	60.20	-5	3,312	-0.15%
2021/07/05	2	60.40	0	0.00	60.40	2	3,351	0.06%
2021/07/01	0	0.00	1	60.60	60.60	-1	3,386	-0.03%
2021/06/29	1	60.30	0	0.00	60.60	1	3,451	0.03%
2021/06/28	0.1	60.80	4	60.75	60.80	-3.9	3,482	-0.11%
2021/06/25	0.1	60.10	2	60.10	59.90	-1.9	3,464	-0.05%
2021/06/24	1.1	59.80	1	60.10	59.90	0.1	3,475	0.00%
2021/06/23	0	0.00	4	59.23	59.30	-4	3,478	-0.11%
2021/06/18	0	0.00	1	59.10	59.10	-1	3,536	-0.03%
2021/06/15	0	0.00	3	58.67	59.00	-3	3,558	-0.08%
2021/06/11	65	57.99	0	0.00	57.90	65	3,538	1.84%
2021/06/07	20	57.20	0	0.00	57.50	20	3,637	0.55%
2021/06/04	50	57.96	2	57.90	57.90	48	3,677	1.31%
2021/06/03	34	58.30	0	0.00	58.40	34	3,758	0.90%
2021/06/02	1	57.70	0	0.00	58.40	1	3,898	0.03%
2021/06/01	0	0.00	0.8	58.20	58.10	-0.8	3,921	-0.02%
2021/05/27	0	0.00	1	56.80	56.40	-1	3,989	-0.03%
2021/05/25	1	56.50	0	0.00	56.50	1	4,009	0.02%
2021/05/24	0.1	56.90	0	0.00	56.50	0.1	4,012	0.00%
2021/05/19	0	0.00	4	56.45	56.40	-4	4,092	-0.10%
2021/05/17	1	54.40	3	55.20	54.50	-2	4,039	-0.05%
2021/05/14	1.1	55.82	0	0.00	56.40	1.1	3,957	0.03%
2021/05/13	3	56.17	2	54.70	56.40	1	3,896	0.03%
2021/05/12	46.1	55.36	2	55.00	55.40	44.1	3,777	1.17%
2021/05/11	4	59.03	3.5	59.61	59.20	0.5	3,640	0.01%
2021/05/10	3.5	59.97	6	59.90	60.50	-2.5	3,576	-0.07%
2021/05/07	2.2	58.82	0	0.00	59.20	2.2	3,533	0.06%
2021/05/06	5.1	59.12	1	58.60	58.70	4.1	3,539	0.12%
2021/05/05	1.4	58.74	1	58.00	58.60	0.4	3,526	0.01%
2021/05/04	6	59.47	6.2	58.63	58.90	-0.2	3,504	-0.01%
2021/05/03	2.5	60.44	3	60.43	60.10	-0.5	3,424	-0.01%
2021/04/29	7	61.03	3	61.60	59.90	4	3,364	0.12%
2021/04/28	15	60.90	11	60.47	61.30	4	3,249	0.12%
2021/04/27	1	58.00	0	0.00	58.10	1	3,135	0.03%
2021/04/26	0.2	58.00	1	58.00	58.00	-0.8	3,121	-0.03%
2021/04/23	2	57.80	0	0.00	57.50	2	3,122	0.06%
2021/04/22	3	59.40	1	59.00	57.90	2	3,093	0.06%
2021/04/21	0.2	57.65	0	0.00	57.70	0.2	2,995	0.01%
2021/04/20	5	57.78	0	0.00	58.00	5	2,976	0.17%
2021/04/19	4	58.03	0	0.00	58.40	4	2,966	0.13%
2021/04/16	0	0.00	1	57.00	57.00	-1	2,948	-0.03%
2021/04/15	0	0.00	30	56.33	56.50	-30	2,932	-1.02%
2021/04/14	2	55.75	11	56.56	56.30	-9	2,957	-0.30%
2021/04/13	12	56.07	1	56.00	56.10	11	2,959	0.37%
2021/04/12	0.1	55.10	2	54.90	55.20	-1.9	3,012	-0.06%
2021/04/09	2	54.20	0	0.00	54.20	2	3,138	0.06%
2021/04/08	0	0.00	13	54.22	54.40	-13	3,172	-0.41%
2021/04/07	6	54.45	6	54.00	54.50	0	3,199	0.00%
2021/04/01	15	54.70	3	54.60	54.50	12	3,503	0.34%
2021/03/31	2	54.80	0.1	55.40	54.60	1.9	3,561	0.05%
2021/03/30	0	0.00	2	54.40	54.70	-2	3,507	-0.06%
2021/03/29	0	0.00	3	54.20	54.20	-3	3,488	-0.09%
2021/03/26	0	0.00	40	54.00	54.10	-40	3,484	-1.15%
2021/03/25	0	0.00	13	53.98	53.80	-13	3,464	-0.38%
2021/03/24	0	0.00	2	52.95	52.90	-2	3,422	-0.06%
2021/03/22	2	52.40	1	52.50	52.60	1	3,426	0.03%
2021/03/19	3	51.97	0	0.00	51.90	3	3,430	0.09%
2021/03/17	19	52.50	10	52.40	52.50	9	3,452	0.26%
2021/03/16	0	0.00	6	52.20	52.40	-6	3,541	-0.17%
2021/03/15	0	0.00	8	52.40	52.20	-8	3,530	-0.23%
2021/03/11	6	52.43	0	0.00	52.30	6	3,524	0.17%
2021/03/10	17	53.24	1	53.90	53.20	16	3,487	0.46%
2021/03/09	10	52.85	1	52.60	53.20	9	3,445	0.26%
2021/03/08	3	53.03	15	52.68	53.00	-12	3,366	-0.36%
2021/03/05	0	0.00	2	51.00	51.00	-2	3,222	-0.06%
2021/03/04	0	0.00	3	51.10	50.70	-3	3,212	-0.09%
2021/03/03	15	50.05	1	50.40	50.30	14	3,138	0.45%
2021/03/02	1	49.95	0	0.00	49.85	1	3,113	0.03%
2021/02/26	1	49.80	1	50.00	50.00	0	3,110	0.00%
2021/02/25	0	0.00	11	50.31	50.30	-11	3,093	-0.36%
2021/02/23	0	0.00	5.4	50.24	50.20	-5.4	3,082	-0.17%
2021/02/19	1	50.00	7.1	50.03	50.30	-6.1	3,001	-0.20%
2021/02/18	1.1	49.41	12	49.47	49.65	-10.9	2,976	-0.37%
2021/02/17	1	48.95	0	0.00	48.95	1	2,983	0.03%
2021/02/02	10	47.95	0	0.00	47.85	10	3,026	0.33%
2021/02/01	1	47.95	3	47.90	47.90	-2	3,001	-0.07%
2021/01/29	2	48.20	0	0.00	48.25	2	2,976	0.07%
2021/01/28	0	0.00	12	48.39	48.70	-12	2,964	-0.40%
2021/01/25	3	49.00	1	48.80	49.00	2	2,936	0.07%
2021/01/22	12	48.87	5	49.13	49.20	7	2,927	0.24%
2021/01/21	0	0.00	4	47.93	48.00	-4	2,902	-0.14%
2021/01/20	4	47.93	3	48.35	47.65	1	2,905	0.03%
2021/01/19	0	0.00	6	48.83	48.95	-6	2,857	-0.21%
2021/01/18	1	48.50	0	0.00	48.50	1	2,862	0.03%
2021/01/15	4	49.29	0	0.00	48.90	4	2,830	0.14%
2021/01/14	2	49.88	0	0.00	49.85	2	2,829	0.07%
2021/01/13	0	0.00	21	50.10	50.10	-21	2,822	-0.74%
2021/01/12	0	0.00	1	50.10	50.00	-1	2,803	-0.04%
2021/01/11	1	50.50	3	50.53	51.00	-2	2,781	-0.07%
2021/01/08	1	49.80	0	0.00	50.10	1	2,724	0.04%
2021/01/07	12	50.50	2	49.85	50.00	10	2,684	0.37%
2021/01/06	2	49.28	21	50.14	49.65	-19	2,649	-0.72%
2021/01/05	7	50.39	6	50.72	50.20	1	2,609	0.04%
2021/01/04	11	51.03	14	51.66	51.00	-3	2,554	-0.12%
2020/12/31	14	50.02	2	50.10	50.80	12	2,435	0.49%
2020/12/30	10	49.90	0	0.00	49.95	10	2,412	0.41%
2020/12/29	14	50.21	5	51.10	50.30	9	2,400	0.37%
2020/12/28	21	49.65	31.1	50.65	51.00	-10.1	2,253	-0.45%
2020/12/25	13.1	47.73	6	48.40	48.10	7.1	2,062	0.34%
2020/12/23	2	46.70	1	46.40	46.70	1	1,955	0.05%
2020/12/21	5	46.55	0	0.00	46.60	5	2,000	0.25%
2020/12/17	1	45.65	0	0.00	45.60	1	2,001	0.05%
2020/12/16	0	0.00	30	45.85	46.00	-30	1,994	-1.50%
2020/12/15	0	0.00	3	45.75	45.70	-3	1,990	-0.15%
2020/12/14	41	46.56	0	0.00	46.30	41	1,980	2.07%
2020/12/11	22	46.67	4	46.78	46.90	18	1,961	0.92%
2020/12/10	5	47.66	3	47.93	47.50	2	1,922	0.10%
2020/12/09	0	0.00	20	46.10	46.30	-20	1,833	-1.09%
2020/12/07	1	46.40	0	0.00	46.10	1	1,853	0.05%
2020/12/04	0	0.00	6	46.20	46.40	-6	1,866	-0.32%
2020/12/02	1	46.40	0	0.00	46.35	1	1,882	0.05%
2020/12/01	0	0.00	20	46.55	46.60	-20	1,919	-1.04%
2020/11/26	0	0.00	4	46.79	46.70	-4	2,074	-0.19%
2020/11/25	1	46.70	20	46.90	46.65	-19	2,165	-0.88%
2020/11/24	6	46.55	0	0.00	46.45	6	2,277	0.26%
2020/11/23	1	46.70	20	46.65	46.65	-19	2,390	-0.79%
2020/11/20	0	0.00	18	46.23	46.15	-18	2,438	-0.74%
2020/11/19	0	0.00	2	46.65	46.40	-2	2,496	-0.08%
2020/11/13	23	46.68	3	46.63	46.60	20	2,640	0.76%
2020/11/11	8	46.32	1.7	46.39	46.45	6.3	2,733	0.23%
2020/11/09	2	45.15	0	0.00	45.15	2	2,752	0.07%
2020/11/05	0.1	45.25	0	0.00	45.15	0.1	2,785	0.00%
2020/11/04	0.1	44.90	0	0.00	44.90	0.1	2,819	0.00%
2020/10/30	0	0.00	1	45.55	44.95	-1	2,832	-0.04%
2020/10/29	1	45.40	1	45.50	45.45	0	2,823	0.00%
2020/10/28	0	0.00	1	45.65	45.70	-1	2,830	-0.04%
2020/10/26	0.1	45.60	2	45.50	45.60	-1.9	2,816	-0.07%
2020/10/21	20	45.35	0	0.00	45.50	20	2,807	0.71%
2020/10/19	0	0.00	2	45.20	45.25	-2	2,816	-0.07%
2020/10/15	0	0.00	3	44.85	44.75	-3	2,864	-0.10%
2020/10/14	1	44.90	0	44.90	44.90	0.9	2,906	0.03%
2020/10/13	40.1	44.55	0	0.00	44.60	40.1	2,944	1.36%
2020/10/12	0	0.00	3	45.05	44.90	-3	3,011	-0.10%
2020/10/08	20	44.60	4	44.63	44.55	16	3,068	0.52%
2020/10/07	55	44.00	0	0.00	44.10	55	3,100	1.77%
2020/10/06	0.1	44.10	2	43.75	44.10	-1.9	3,143	-0.06%
2020/09/30	0.1	42.40	0	0.00	42.25	0.1	3,130	0.00%
2020/09/24	4	41.70	0	0.00	41.50	4	3,190	0.13%
2020/09/23	33	43.04	0	0.00	42.85	33	3,154	1.05%
2020/09/22	2	43.55	0	0.00	43.50	2	3,153	0.06%
2020/09/17	67	43.90	5	43.90	43.90	62	3,130	1.98%
2020/09/16	0	0.00	2	43.60	43.55	-2	3,117	-0.06%
2020/09/15	0.1	43.75	0	0.00	43.60	0.1	3,118	0.00%
2020/09/11	3	43.38	1	43.00	43.00	2	3,168	0.06%
2020/09/09	1	43.60	0	0.00	43.55	1	3,182	0.03%
2020/09/08	2	43.95	0	0.00	44.20	2	3,167	0.06%
2020/09/07	6	43.58	0.4	43.70	43.50	5.6	3,171	0.18%
2020/09/04	0	0.00	1	43.85	43.60	-1	3,183	-0.03%
2020/09/03	4	43.58	1	43.60	43.50	3	3,162	0.09%
2020/09/02	1	44.50	0.2	44.55	44.50	0.8	3,078	0.03%
2020/09/01	4	44.50	3	44.40	44.45	1	3,094	0.03%
2020/08/31	7	45.30	2	44.90	45.25	5	3,068	0.16%
2020/08/27	3	49.05	1	49.00	48.95	2	2,876	0.07%
2020/08/26	31	48.85	0	0.00	48.90	31	2,753	1.13%
2020/08/25	1	48.80	2	48.95	48.90	-1	2,706	-0.04%
2020/08/20	2	48.23	3	47.70	47.90	-1	2,639	-0.04%
2020/08/18	0	0.00	6	49.15	48.95	-6	2,562	-0.23%
2020/08/14	0	0.00	1	47.15	47.15	-1	2,482	-0.04%
2020/08/13	0	0.00	1	46.90	46.85	-1	2,509	-0.04%
2020/08/12	6	46.20	0	0.00	46.15	6	2,599	0.23%
2020/08/10	2	46.90	0	0.00	47.00	2	2,707	0.07%
2020/08/06	1	45.90	0	0.00	45.85	1	2,725	0.04%
2020/08/05	0	0.00	0	46.00	46.00	0	2,781	0.00%
2020/08/03	0	0.00	3	46.40	46.35	-3	2,906	-0.10%
2020/07/31	0	0.00	1	46.25	46.10	-1	2,925	-0.03%
2020/07/28	0	0.00	0.5	45.10	45.10	-0.5	3,046	-0.02%
2020/07/23	0	0.00	2	46.48	46.45	-2	3,140	-0.06%
2020/07/22	4	46.38	0	0.00	46.15	4	3,153	0.13%
2020/07/21	0	0.00	4	47.10	46.90	-4	3,180	-0.13%
2020/07/20	0	0.00	1	46.90	47.45	-1	3,156	-0.03%
2020/07/17	1	46.20	1	46.20	46.20	0	3,124	0.00%
2020/07/16	6	47.36	2	47.10	47.10	4	3,093	0.13%
2020/07/15	8	46.31	21	46.54	47.00	-13	3,025	-0.43%
2020/07/13	0	0.00	201	44.77	44.95	-201	2,935	-6.85%	大賣/鉅額交易
2020/07/09	0	0.00	150	44.30	44.05	-150	2,934	-5.11%	大賣/鉅額交易
2020/07/08	4	43.95	0	0.00	44.10	4	2,928	0.14%
2020/07/07	2	43.75	3	43.80	43.80	-1	2,922	-0.03%
2020/07/06	0.1	43.50	0	0.00	43.60	0.1	2,909	0.00%
2020/07/03	0	0.00	1	43.50	43.45	-1	2,913	-0.03%
2020/07/02	1	43.00	0	0.00	43.60	1	2,911	0.03%
2020/07/01	0	0.00	1	42.75	42.95	-1	2,924	-0.03%
2020/06/29	1	42.70	1	42.60	42.60	0	3,023	0.00%
2020/06/24	1	43.20	1	43.05	43.05	0	3,061	0.00%
2020/06/23	0.6	43.10	0	0.00	43.10	0.6	3,079	0.02%
2020/06/19	7	43.44	14	43.53	43.10	-7	3,104	-0.23%
2020/06/18	4	43.73	2	43.98	43.80	2	3,094	0.06%
2020/06/17	4	43.54	0	0.00	43.10	4	3,072	0.13%
2020/06/16	6	43.13	3	43.05	43.10	3	3,075	0.10%
2020/06/15	5	43.30	0	0.00	42.70	5	3,137	0.16%
2020/06/12	0	0.00	10	41.40	42.25	-10	3,153	-0.32%
2020/06/11	25	43.35	0	0.00	42.55	25	3,178	0.79%
2020/06/09	50	43.55	0	0.00	43.55	50	3,234	1.55%
2020/06/08	40	43.58	0	0.00	43.80	40	3,261	1.23%
2020/06/04	0	0.00	1	44.15	44.15	-1	3,264	-0.03%
2020/05/29	2	43.70	0	0.00	43.00	2	3,308	0.06%
2020/05/28	0.1	43.75	0	0.00	43.75	0.1	3,286	0.00%
2020/05/27	0	0.00	3	44.20	44.15	-3	3,284	-0.09%
2020/05/26	4.1	44.22	0	0.00	44.20	4.1	3,277	0.13%
2020/05/25	0.1	44.20	0	0.00	44.25	0.1	3,253	0.00%
2020/05/22	7	43.61	0	0.00	43.20	7	3,224	0.22%
2020/05/20	5	43.85	0	0.00	43.85	5	3,194	0.16%
2020/05/19	0.1	44.55	6	44.70	44.80	-5.9	3,156	-0.19%
2020/05/18	4.1	43.47	5	43.67	43.90	-0.9	3,046	-0.03%
2020/05/14	0	0.00	1	42.85	41.90	-1	2,929	-0.03%
2020/05/13	2.2	41.83	109	41.75	42.35	-106.8	2,883	-3.70%	大賣/鉅額交易
2020/05/12	7.5	42.29	43	41.92	42.15	-35.5	2,867	-1.24%
2020/05/11	1	43.00	12	42.95	43.00	-11	2,814	-0.39%
2020/05/08	11.5	43.06	33	43.11	43.35	-21.5	2,793	-0.77%
2020/05/07	0.1	42.15	1	41.95	42.25	-0.9	2,723	-0.03%
2020/05/06	11.5	41.97	0	0.00	41.50	11.5	2,732	0.42%
2020/05/05	1	41.80	1	41.65	41.95	0	2,696	0.00%
2020/05/04	1.1	40.72	0	0.00	40.85	1.1	2,635	0.04%
2020/04/30	0.1	41.45	0	0.00	41.45	0.1	2,619	0.00%
2020/04/29	2	41.38	1	42.00	41.45	1	2,599	0.04%
2020/04/28	1	40.60	6	40.58	40.70	-5	2,530	-0.20%
2020/04/27	5.1	39.84	0	0.00	39.90	5.1	2,546	0.20%
2020/04/24	1.1	39.85	2	40.03	39.80	-0.9	2,535	-0.04%
2020/04/23	0.1	39.30	9	39.07	39.30	-8.9	2,481	-0.36%
2020/04/21	34	39.04	7	38.66	38.65	27	2,460	1.10%
2020/04/20	23.1	39.26	0	0.00	39.45	23.1	2,443	0.95%
2020/04/17	54	39.31	1	38.85	38.80	53	2,439	2.17%
2020/04/16	21	39.24	0	0.00	39.40	21	2,399	0.88%
2020/04/15	2	39.30	3	39.42	39.70	-1	2,387	-0.04%
2020/04/13	15	37.40	0	0.00	37.65	15	2,344	0.64%
2020/04/10	1.1	37.75	12	37.75	37.80	-10.9	2,362	-0.46%
2020/04/09	12.2	37.35	58	37.50	37.50	-45.8	2,413	-1.90%
2020/04/08	8	37.00	0	0.00	37.15	8	2,434	0.33%
2020/04/07	34	37.02	0	0.00	37.05	34	2,420	1.40%
2020/04/06	4	36.71	0	0.00	37.05	4	2,390	0.17%
2020/03/31	63	37.28	6	36.92	36.95	57	2,330	2.45%
2020/03/30	6	36.19	22	36.70	36.50	-16	2,283	-0.70%
2020/03/26	18.1	34.92	0	0.00	34.90	18.1	2,248	0.80%
2020/03/25	0	0.00	20	34.98	34.90	-20	2,283	-0.88%
2020/03/24	16.1	34.04	55	33.95	33.85	-38.9	2,419	-1.61%
2020/03/23	4	33.65	0	0.00	33.30	4	2,595	0.15%
2020/03/20	0.1	34.30	4	34.05	34.20	-3.9	2,633	-0.15%
2020/03/19	15	32.00	0	0.00	32.00	15	2,620	0.57%
2020/03/18	2	35.10	0	0.00	34.70	2	2,586	0.08%
2020/03/16	0	0.00	0.3	35.90	35.80	-0.3	2,565	-0.01%
2020/03/13	14	35.29	1	35.75	36.00	13	2,543	0.51%
2020/03/12	0	0.00	100	37.43	37.40	-100	2,469	-4.05%
2020/03/10	25	38.05	0.2	38.65	38.40	24.8	2,442	1.01%
2020/03/09	3	39.37	3	38.80	38.65	0	2,495	0.00%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/05	1	40.25	0	0.00	40.30	1	2,496	0.04%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	0	0.00	1	40.50	40.15	-1	2,510	-0.04%
2020/03/02	65	39.80	0	0.00	40.00	65	2,509	2.59%
2020/02/27	30	40.18	0	0.00	40.30	30	2,496	1.20%
2020/02/26	2	40.25	0.3	40.25	40.15	1.7	2,502	0.07%
2020/02/25	0	0.00	3	40.30	40.45	-3	2,544	-0.12%
2020/02/20	0	0.00	5	41.50	41.30	-5	2,548	-0.20%
2020/02/19	0.1	41.45	0	0.00	41.45	0.1	2,564	0.00%
2020/02/18	10.1	41.95	2.8	41.59	41.45	7.3	2,571	0.28%
2020/02/17	0	0.00	2	41.05	40.95	-2	2,580	-0.08%
2020/02/13	0.1	40.75	0	0.00	40.70	0.1	2,730	0.00%
2020/02/12	5	40.45	0	0.00	40.65	5	2,743	0.18%
2020/02/11	2	40.60	0	0.00	40.50	2	2,743	0.07%
2020/02/07	1	40.70	6.7	40.79	40.50	-5.7	2,744	-0.21%
2020/02/06	1	41.20	1	41.35	41.30	0	2,719	0.00%
2020/02/04	1.1	41.10	0	0.00	41.05	1.1	2,714	0.04%
2020/02/03	1	40.80	0	0.00	41.05	1	2,723	0.04%
2020/01/31	2	41.25	0	0.00	41.30	2	2,692	0.07%
2020/01/30	1	40.00	3	40.43	40.40	-2	2,679	-0.07%
2020/01/20	1	42.60	25	42.70	42.60	-24	2,620	-0.92%
2020/01/17	0.1	43.00	0	0.00	43.00	0.1	2,656	0.00%
2020/01/15	0.1	42.90	0	0.00	42.85	0.1	2,675	0.00%
2020/01/14	3	43.20	1	43.10	43.05	2	2,686	0.07%
2020/01/07	0.1	42.95	0	0.00	43.00	0.1	2,744	0.00%
2020/01/06	2	42.03	0	0.00	42.00	2	2,715	0.07%
2020/01/03	5	42.44	1	42.35	42.45	4	2,692	0.15%
2020/01/02	1	43.05	0	0.00	43.20	1	2,630	0.04%
2019/12/31	1	43.65	0	0.00	43.65	1	2,596	0.04%
2019/12/30	0	0.00	85	44.00	44.00	-85	2,589	-3.28%
2019/12/25	0	0.00	50	44.86	44.25	-50	2,571	-1.94%
2019/12/24	1.2	44.37	2	44.45	44.40	-0.9	2,563	-0.03%
2019/12/23	0	0.00	2	44.10	44.15	-2	2,553	-0.08%
2019/12/20	7	45.04	16	45.02	44.70	-9	2,525	-0.36%
2019/12/19	27	44.90	20	44.44	44.80	7	2,487	0.28%
2019/12/18	61.1	43.27	4	43.84	43.70	57.1	2,326	2.45%
2019/12/17	0.1	42.00	0	0.00	42.15	0.1	2,132	0.00%
2019/12/13	2	41.78	50	42.32	41.30	-48	2,090	-2.30%
2019/12/12	0.1	41.75	55	41.98	41.95	-54.9	2,069	-2.65%
2019/12/10	1	40.90	0	0.00	41.10	1	2,034	0.05%
2019/12/09	0.1	41.30	0	0.00	41.50	0.1	2,024	0.00%
2019/12/06	30.1	41.68	0	0.00	41.60	30.1	2,019	1.49%
2019/12/05	0.1	41.45	0	0.00	41.55	0.1	2,010	0.00%
2019/12/04	0	0.00	30.5	41.49	41.45	-30.5	1,983	-1.54%
2019/12/03	0	0.00	6.9	40.55	40.65	-6.9	1,891	-0.37%
2019/12/02	0	0.00	0.1	40.00	40.10	-0.1	1,845	0.00%
2019/11/29	0	0.00	2	39.78	39.60	-2	1,822	-0.11%
2019/11/26	0	0.00	1	39.60	39.40	-1	1,816	-0.06%
2019/11/22	4	39.49	3	39.55	39.45	1	1,842	0.05%
2019/11/19	4	40.35	0	0.00	40.35	4	1,851	0.22%
2019/11/18	0	0.00	11	40.00	40.00	-11	1,839	-0.60%
2019/11/15	2.1	39.70	2	39.83	39.70	0.1	1,812	0.01%
2019/11/14	0	0.00	2	39.88	39.90	-2	1,845	-0.11%
2019/11/13	1	39.85	2	39.55	39.75	-1	1,837	-0.05%
2019/11/12	2	38.80	2	38.80	38.80	0	1,731	0.00%
2019/11/11	1	38.35	1	38.30	38.35	0	1,738	0.00%
2019/11/07	2	38.30	4	38.35	38.20	-2	1,733	-0.12%
2019/11/05	0.1	37.70	0	0.00	37.65	0.1	1,734	0.01%
2019/11/04	0	0.00	1	37.90	37.90	-1	1,763	-0.06%
2019/11/01	0	0.00	1	37.80	37.75	-1	1,818	-0.05%
2019/10/28	6	38.03	1	38.10	38.00	5	1,869	0.27%
2019/10/25	2	38.28	2	38.20	38.20	0	1,897	0.00%
2019/10/23	0	0.00	6	37.45	37.35	-6	1,850	-0.32%
2019/10/22	0	0.00	4	37.85	37.75	-4	1,842	-0.22%
2019/10/21	2	38.00	7	37.88	38.00	-5	1,830	-0.27%
2019/10/17	6	37.26	0	0.00	37.35	6	1,750	0.34%
2019/10/16	1.1	37.55	0	0.00	37.60	1.1	1,739	0.06%
2019/10/15	5	36.90	0	0.00	36.80	5	1,722	0.29%
2019/10/14	26	36.86	3	36.90	36.90	23	1,724	1.33%
2019/10/08	1	37.15	0	0.00	37.10	1	1,698	0.06%
2019/10/07	0.1	37.45	0	0.00	37.40	0.1	1,691	0.01%
2019/10/04	1	37.15	0	0.00	37.15	1	1,690	0.06%
2019/09/27	0	0.00	1	37.75	37.70	-1	1,688	-0.06%
2019/09/25	1	38.10	0	0.00	38.20	1	1,692	0.06%
2019/09/24	3	38.20	3	38.10	38.00	0	1,737	0.00%
2019/09/23	2	38.70	0	0.00	38.30	2	1,765	0.11%
2019/09/19	3	39.00	2	39.30	38.95	1	1,867	0.05%
2019/09/17	2	38.45	0	0.00	38.30	2	2,070	0.10%
2019/09/16	0	0.00	1.1	38.31	38.30	-1.1	2,065	-0.06%
2019/09/09	1	37.75	0	0.00	37.75	1	2,070	0.05%
2019/09/06	3	37.65	0	0.00	37.65	3	2,068	0.15%
2019/09/05	6	37.90	0	0.00	37.90	6	2,077	0.29%
2019/09/04	0	0.00	1	38.25	38.25	-1	2,077	-0.05%
2019/09/03	0	0.00	2	37.80	37.75	-2	2,090	-0.10%
2019/09/02	5	37.40	10	37.40	37.35	-5	2,114	-0.24%
2019/08/30	4	36.90	0	0.00	36.90	4	2,115	0.19%
2019/08/29	0	0.00	1	36.80	36.75	-1	2,123	-0.05%
2019/08/27	20.9	36.74	0	0.00	36.95	20.9	2,170	0.96%
2019/08/26	1	39.55	14	39.30	39.55	-13	2,175	-0.60%
2019/08/23	0	0.00	11	39.37	39.40	-11	2,150	-0.51%
2019/08/21	10	38.95	0	0.00	38.95	10	2,196	0.46%
2019/08/20	2	39.03	1	39.15	39.10	1	2,264	0.04%
2019/08/19	68	38.80	10	39.10	38.80	58	2,281	2.54%
2019/08/16	6	39.33	2	39.43	39.35	4	2,257	0.18%
2019/08/14	2	40.35	0	0.00	40.10	2	2,340	0.09%
2019/08/13	0	0.00	20	41.18	41.25	-20	2,423	-0.83%
2019/08/08	11	41.16	0	0.00	41.20	11	2,514	0.44%
2019/08/07	1	41.00	3	41.35	41.00	-2	2,521	-0.08%
2019/08/06	16.1	40.87	5	40.41	41.15	11.1	2,497	0.44%
2019/08/05	0	0.00	6	41.58	40.75	-6	2,518	-0.24%
2019/08/02	0.1	40.80	0	0.00	40.80	0.1	2,453	0.00%
2019/07/31	13	40.86	2	41.08	40.80	11	2,457	0.45%
2019/07/30	7	40.34	1	40.35	40.45	6	2,435	0.25%
2019/07/29	5.1	40.01	11	40.51	40.70	-5.9	2,425	-0.24%
2019/07/26	5	39.68	0	0.00	39.90	5	2,393	0.21%
2019/07/23	0	0.00	3.5	39.79	39.80	-3.5	2,388	-0.15%
2019/07/22	0.1	39.70	0	0.00	39.70	0.1	2,394	0.00%
2019/07/19	0.1	39.50	0	0.00	39.60	0.1	2,412	0.00%
2019/07/18	20	39.13	13	39.10	39.10	7	2,428	0.29%
2019/07/17	10	39.10	0	0.00	39.10	10	2,440	0.41%
2019/07/16	30	39.28	0	0.00	39.30	30	2,459	1.22%
2019/07/15	0.1	39.65	0	0.00	39.60	0.1	2,441	0.00%
2019/07/12	41	39.63	0	0.00	39.65	41	2,442	1.68%
2019/07/11	10	39.65	1	39.65	39.60	9	2,448	0.37%
2019/07/10	10	39.75	0	0.00	39.90	10	2,453	0.41%
2019/07/09	1	39.75	1	39.70	39.65	0	2,444	0.00%
2019/07/08	1.1	39.31	0	0.00	39.40	1.1	2,437	0.05%
2019/07/03	0	0.00	0.4	39.40	39.40	-0.4	2,439	-0.02%
2019/07/02	20	39.10	0	0.00	39.35	20	2,436	0.82%
2019/07/01	25.5	39.88	7	39.14	39.15	18.5	2,421	0.76%
2019/06/28	1	39.65	0.1	39.95	39.95	0.9	2,373	0.04%
2019/06/27	0	0.00	1	40.20	40.45	-1	2,339	-0.04%
2019/06/26	3	40.60	3	41.20	40.45	0	2,315	0.00%
2019/06/25	13	40.75	55	40.78	40.80	-42	2,236	-1.88%
2019/06/24	0	0.00	2	39.35	39.35	-2	2,014	-0.10%
2019/06/21	3	38.75	0	0.00	38.65	3	1,991	0.15%
2019/06/19	6	39.28	0	0.00	38.90	6	1,969	0.30%
2019/06/18	0.1	39.40	0	0.00	39.45	0.1	1,943	0.01%
2019/06/14	2	38.85	0	0.00	38.80	2	1,925	0.10%
2019/06/13	2	38.03	2	38.30	38.85	0	1,931	0.00%
2019/06/12	0.1	38.50	1	38.45	38.40	-0.9	1,927	-0.05%
2019/06/11	10	39.09	0	0.00	39.00	10	1,945	0.51%
2019/06/10	0	0.00	2	39.50	39.55	-2	1,921	-0.10%
2019/06/05	2	39.05	26.8	39.00	39.05	-24.8	1,901	-1.30%
2019/06/04	0	0.00	3	39.05	39.05	-3	1,879	-0.16%
2019/06/03	0.1	38.35	0	0.00	38.35	0.1	1,841	0.01%
2019/05/31	0.1	38.60	0	0.00	38.55	0.1	1,814	0.01%
2019/05/30	0.1	39.10	0	0.00	39.15	0.1	1,773	0.01%
2019/05/29	0.1	39.00	12	38.96	39.20	-11.9	1,754	-0.68%
2019/05/28	0.1	38.80	2	39.38	38.80	-1.9	1,713	-0.11%
2019/05/27	0.5	39.00	4	38.93	39.00	-3.5	1,660	-0.21%
2019/05/24	5.1	38.69	5	38.65	38.05	0.1	1,579	0.01%
2019/05/23	6	38.04	17	38.05	38.00	-11	1,559	-0.71%
2019/05/22	20.1	38.07	5	38.20	38.00	15.1	1,540	0.98%
2019/05/21	0	0.00	4	38.16	38.30	-4	1,506	-0.27%
2019/05/20	25	38.74	2	37.65	38.15	23	1,428	1.61%
2019/05/17	2.1	37.45	3	37.40	37.50	-0.9	1,319	-0.07%
2019/05/16	0	0.00	0.4	36.00	36.05	-0.4	1,208	-0.03%
2019/05/14	0	0.00	2	36.20	36.45	-2	1,185	-0.17%
2019/05/13	2.1	36.40	0	0.00	36.45	2.1	1,166	0.18%
2019/05/10	30	35.35	0	0.00	35.45	30	1,105	2.71%
2019/05/09	70	35.41	0	0.00	35.40	70	1,103	6.34%
2019/05/08	1	35.85	0	0.00	35.95	1	1,091	0.09%
2019/05/07	0.1	35.70	0	0.00	35.70	0.1	1,071	0.01%
2019/05/06	0	0.00	10.4	35.20	35.20	-10.4	1,060	-0.98%
2019/05/02	0.1	35.25	0	0.00	35.25	0.1	1,060	0.01%
2019/04/30	13	35.47	50.7	35.17	35.10	-37.7	1,064	-3.54%
2019/04/26	1	35.10	0	0.00	35.10	1	1,060	0.09%
2019/04/23	0	0.00	1	36.05	36.05	-1	1,046	-0.10%
2019/04/22	0.1	35.85	3	35.85	35.90	-2.9	1,047	-0.28%
2019/04/10	0.5	35.30	1	35.25	35.30	-0.5	1,323	-0.04%
2019/04/08	0.1	35.10	0	0.00	35.05	0.1	1,347	0.01%
2019/04/02	0.4	35.15	0	0.00	35.10	0.4	1,380	0.03%
2019/03/26	0	0.00	10	35.00	35.15	-10	1,500	-0.67%
2019/03/22	0	0.00	20	34.90	34.85	-20	1,614	-1.24%
2019/03/18	1	35.20	0	0.00	35.30	1	1,677	0.06%
2019/03/15	0.1	35.30	24.2	35.30	35.40	-24.1	1,668	-1.45%
2019/03/14	10	35.15	0	0.00	34.90	10	1,647	0.61%
2019/03/12	1	34.10	0	0.00	34.05	1	1,612	0.06%
2019/03/08	0	0.00	1	34.60	34.70	-1	1,593	-0.06%
2019/03/07	0	0.00	0.2	34.80	34.70	-0.2	1,594	-0.01%
2019/03/06	0.1	35.00	0	0.00	34.95	0.1	1,594	0.01%
2019/03/05	0	0.00	0.6	35.00	35.00	-0.6	1,611	-0.04%
2019/02/21	0	0.00	2	34.95	34.90	-2	1,584	-0.13%
2019/02/20	0	0.00	0.2	35.05	35.05	-0.2	1,580	-0.01%
2019/02/14	0.1	34.70	0	0.00	34.65	0.1	1,533	0.01%
2019/02/13	0.1	34.85	0	0.00	34.85	0.1	1,532	0.01%
2019/02/12	1	34.70	0	0.00	34.75	1	1,540	0.06%
2019/02/11	11.1	34.75	0	0.00	34.70	11.1	1,544	0.72%
2019/01/29	0	0.00	6	34.75	34.90	-6	1,527	-0.39%
2019/01/24	1	34.30	0	0.00	34.30	1	1,526	0.07%
2019/01/21	0.1	34.80	0	0.00	34.80	0.1	1,548	0.01%
2019/01/10	10	35.80	0	0.00	35.25	10	1,628	0.61%
2019/01/08	0	0.00	1	35.10	34.75	-1	1,542	-0.06%
2019/01/07	2	35.10	0	0.00	35.20	2	1,527	0.13%
2019/01/04	1	35.20	19	35.01	34.80	-18	1,486	-1.21%
2019/01/03	0	0.00	2	34.75	34.10	-2	1,429	-0.14%
2018/12/28	0	0.00	5	33.15	33.50	-5	1,382	-0.36%
2018/12/26	5	34.55	5	33.58	33.40	0	1,365	0.00%
2018/12/25	1	34.30	3	34.00	33.90	-2	1,349	-0.15%
2018/12/24	9	34.72	0	0.00	34.40	9	1,326	0.68%
2018/12/22	4.1	34.35	9	34.32	34.30	-4.9	1,280	-0.38%
2018/12/20	0	0.00	2	32.80	33.00	-2	1,223	-0.16%
2018/12/19	2	32.50	20	32.95	32.75	-18	1,215	-1.48%
2018/12/18	3.1	33.00	0	0.00	32.80	3.1	1,208	0.26%
2018/12/17	0	0.00	25.7	34.97	34.35	-25.7	1,179	-2.18%
2018/12/14	11	34.43	15	34.51	33.95	-4	1,123	-0.36%
2018/12/13	1.1	32.95	0	0.00	33.00	1.1	1,078	0.10%
2018/12/07	2	32.15	0	0.00	32.15	2	1,116	0.18%
2018/12/03	0.1	32.90	0.1	32.90	32.90	0	1,170	0.00%
2018/11/30	2.1	32.55	0	0.00	32.35	2.1	1,184	0.18%
2018/11/29	0.1	32.30	0	0.00	32.25	0.1	1,268	0.01%
2018/11/28	0	0.00	3	32.23	32.35	-3	1,349	-0.22%
2018/11/27	0	0.00	9	31.31	31.25	-9	1,395	-0.65%
2018/11/26	8	31.70	0	0.00	31.40	8	1,437	0.56%
2018/11/22	7	31.86	0	0.00	31.75	7	1,526	0.46%
2018/11/19	0.1	32.20	2	32.00	32.05	-1.9	1,615	-0.12%
2018/11/16	0.1	31.60	12	31.27	31.45	-11.9	1,621	-0.73%
2018/11/15	0.1	31.05	0	0.00	30.85	0.1	1,630	0.01%
2018/11/13	2	30.40	0	0.00	30.50	2	1,664	0.12%
2018/11/12	1	30.60	0	0.00	30.50	1	1,668	0.06%
2018/11/09	2	30.68	0.2	31.10	30.60	1.8	1,679	0.11%
2018/11/08	3	31.48	0	0.00	31.50	3	1,693	0.18%
2018/11/07	0.1	31.30	2	31.20	31.20	-1.9	1,708	-0.11%
2018/11/06	2	30.80	0	0.00	31.00	2	1,787	0.11%
2018/11/01	0.1	30.70	0	0.00	30.60	0.1	1,823	0.01%
2018/10/26	4	29.64	0	0.00	30.25	4	1,872	0.21%
2018/10/25	10	30.40	0	0.00	30.10	10	1,837	0.54%
2018/10/22	2	30.83	1	31.05	31.40	1	1,820	0.05%
2018/10/19	5	31.53	0	0.00	31.40	5	1,810	0.28%
2018/10/18	0	0.00	1	32.90	33.00	-1	1,764	-0.06%
2018/10/15	1	33.05	0	0.00	33.40	1	1,765	0.06%
2018/10/12	2	34.15	1	33.85	34.15	1	1,755	0.06%
2018/10/11	3	34.60	2	34.63	34.00	1	1,759	0.06%
2018/10/08	0	0.00	1	36.10	36.15	-1	1,734	-0.06%
2018/10/05	10	36.30	0	0.00	36.30	10	1,738	0.58%
2018/10/01	10	37.60	0	0.00	37.75	10	1,728	0.58%
2018/09/28	0.1	37.80	0	0.00	37.75	0.1	1,754	0.01%
2018/09/21	0.2	37.90	0	0.00	37.80	0.2	1,783	0.01%
2018/09/17	0	0.00	1	36.85	36.50	-1	1,815	-0.06%
2018/09/12	3	35.95	0	0.00	35.95	3	1,940	0.15%
2018/09/11	0.2	36.20	0	0.00	36.05	0.2	1,937	0.01%
2018/09/07	1	36.25	0	0.00	36.20	1	1,938	0.05%
2018/09/05	5	36.96	3	36.92	37.00	2	1,907	0.10%
2018/09/04	1	41.20	1	41.30	41.40	0	1,829	0.00%
2018/09/03	20	41.95	0	0.00	41.75	20	1,758	1.14%
2018/08/30	1	41.60	40	41.47	41.60	-39	1,672	-2.33%
2018/08/28	7.1	40.72	0	0.00	40.70	7.1	1,605	0.44%
2018/08/27	1	40.70	0	0.00	40.70	1	1,593	0.06%
2018/08/23	0.1	39.70	0	0.00	39.65	0.1	1,578	0.01%
2018/08/15	4	39.20	0	0.00	39.25	4	1,645	0.24%
2018/08/14	3	39.50	0	0.00	39.70	3	1,651	0.18%
2018/08/13	12.1	39.54	0	0.00	39.75	12.1	1,674	0.72%
2018/08/10	3.1	40.81	1	41.05	41.00	2.1	1,654	0.13%
2018/08/09	0.1	40.70	2	41.35	40.70	-1.9	1,693	-0.11%
2018/08/07	1.1	40.74	0	0.00	41.20	1.1	1,902	0.06%
2018/08/06	1	40.80	2	41.50	41.00	-1	1,890	-0.05%
2018/08/03	0.1	40.15	0	0.00	40.15	0.1	1,853	0.01%
2018/08/01	1.1	39.71	0	0.00	39.80	1.1	1,844	0.06%
2018/07/27	1	40.30	0	0.00	40.20	1	1,867	0.05%
2018/07/26	4.1	40.52	0	0.00	40.50	4.1	1,883	0.22%
2018/07/24	0.1	39.55	0	0.00	39.60	0.1	2,001	0.00%
2018/07/20	39	39.40	0	0.00	39.40	39	2,124	1.84%
2018/07/19	1	39.50	0	0.00	39.50	1	2,186	0.05%
2018/07/09	0	0.00	1	39.45	39.75	-1	2,322	-0.04%
2018/07/06	1	39.05	0	0.00	39.05	1	2,322	0.04%
2018/07/05	0.1	39.60	0	0.00	39.55	0.1	2,314	0.00%
2018/07/02	1	40.55	1	40.45	40.45	0	2,306	0.00%
2018/06/29	0	0.00	3	40.48	40.75	-3	2,297	-0.13%
2018/06/28	1.1	40.15	1	40.55	40.15	0.1	2,269	0.00%
2018/06/27	1	40.25	6.8	41.00	40.20	-5.8	2,286	-0.25%
2018/06/26	1	39.95	21	40.47	41.05	-20	2,247	-0.89%
2018/06/25	0.1	40.60	0	0.00	40.60	0.1	2,230	0.00%
2018/06/21	0	0.00	1	41.70	42.00	-1	2,167	-0.05%
2018/06/14	0	0.00	1	39.45	39.30	-1	2,111	-0.05%
2018/06/11	0.1	39.75	0	0.00	39.80	0.1	2,151	0.00%
2018/06/06	0	0.00	1	39.80	39.80	-1	2,217	-0.05%
2018/06/01	0.1	39.35	0	0.00	39.45	0.1	2,357	0.00%
2018/05/31	10	38.60	0	0.00	38.75	10	2,384	0.42%
2018/05/30	40	38.71	0	0.00	38.65	40	2,458	1.63%
2018/05/28	0.1	39.40	0	0.00	39.40	0.1	2,694	0.00%
2018/05/25	0	0.00	1.9	39.35	39.40	-1.9	2,705	-0.07%
2018/05/24	1	39.15	19	39.50	39.35	-18	2,734	-0.66%
2018/05/21	1	39.75	0	0.00	39.80	1	2,652	0.04%
2018/05/18	25.1	40.65	3	40.75	40.35	22.1	2,614	0.85%
2018/05/17	3	41.00	6	41.80	41.20	-3	2,559	-0.12%
2018/05/16	7	41.14	6	40.00	41.50	1	2,514	0.04%
2018/05/15	70.1	39.57	5	39.41	39.95	65.1	2,406	2.70%
2018/05/14	0	0.00	1	37.60	37.60	-1	2,324	-0.04%
2018/05/11	1.1	37.35	0	0.00	37.35	1.1	2,317	0.05%
2018/05/10	0	0.00	1	37.70	37.65	-1	2,302	-0.04%
2018/05/09	5	37.47	0	0.00	37.55	5	2,289	0.22%
2018/05/08	0.1	37.65	1	37.55	37.70	-0.9	2,276	-0.04%
2018/05/07	5	37.82	0	0.00	37.80	5	2,275	0.22%
2018/05/04	21	37.39	21	37.81	37.65	0	2,252	0.00%
2018/05/02	0	0.00	4	37.89	37.75	-4	2,202	-0.18%
2018/04/30	7	38.37	6	37.91	38.35	1	2,161	0.05%
2018/04/27	3	37.15	6.3	37.12	37.25	-3.3	2,072	-0.16%
2018/04/26	0	0.00	13	36.88	36.25	-13	2,026	-0.64%
2018/04/25	1	36.05	1	36.05	36.30	0	1,975	0.00%
2018/04/24	8.8	35.67	1	35.65	35.75	7.8	1,931	0.40%
2018/04/23	3	35.68	4	35.75	35.75	-1	1,954	-0.05%
2018/04/19	2	34.15	0	0.00	34.20	2	1,877	0.11%
2018/04/17	1	35.05	0	0.00	34.85	1	1,845	0.05%
2018/04/09	0	0.00	1	34.85	35.05	-1	1,867	-0.05%
2018/03/29	20	34.50	0	0.00	34.55	20	1,922	1.04%
2018/03/27	0	0.00	1	35.05	34.85	-1	1,934	-0.05%
2018/03/26	0	0.00	4	34.35	34.40	-4	1,934	-0.21%
2018/03/23	6.3	34.33	0	0.00	34.10	6.3	1,934	0.33%
2018/03/16	0	0.00	8	35.46	35.45	-8	1,897	-0.42%
2018/03/14	0	0.00	0	35.25	35.30	0	1,872	0.00%
2018/03/09	0	0.00	3	36.25	36.00	-3	1,801	-0.17%
2018/03/08	4	36.08	0	0.00	36.15	4	1,779	0.22%
2018/03/06	1	35.35	0	0.00	35.50	1	1,661	0.06%
2018/03/05	1	35.35	4	35.93	35.20	-3	1,645	-0.18%
2018/03/02	8	35.21	17	36.01	35.90	-9	1,565	-0.57%
2018/03/01	17	34.49	3	34.68	34.95	14	1,357	1.03%
2018/02/27	2	33.93	4	34.10	33.95	-2	1,273	-0.16%
2018/02/26	0	0.00	3	33.90	34.30	-3	1,256	-0.24%
2018/02/23	3	32.85	2	32.95	32.75	1	1,240	0.08%
2018/02/06	2	32.13	1	31.95	31.85	1	1,254	0.08%
2018/02/05	0	0.00	4	33.40	33.40	-4	1,218	-0.33%
2018/02/01	1	33.90	4	33.85	33.80	-3	1,279	-0.23%
2018/01/26	1	34.30	0	0.00	34.50	1	1,376	0.07%
2018/01/25	1	34.45	0	0.00	34.30	1	1,405	0.07%
2018/01/24	0	0.00	1	34.30	34.35	-1	1,415	-0.07%
2018/01/22	0	0.00	1	34.40	34.60	-1	1,443	-0.07%
2018/01/18	0	0.00	5	34.82	34.50	-5	1,583	-0.32%
2018/01/17	6	34.57	0.3	34.50	34.65	5.7	1,570	0.36%
2018/01/12	0	0.00	1	34.05	34.05	-1	1,613	-0.06%
2018/01/10	0	0.00	1	34.40	34.20	-1	1,640	-0.06%
2018/01/09	0	0.00	52	33.91	34.05	-52	1,658	-3.14%
2018/01/08	5	33.87	1	33.95	34.00	4	1,683	0.24%
2018/01/05	2	33.40	0	0.00	33.40	2	1,695	0.12%
2018/01/04	0	0.00	0.4	33.35	33.55	-0.4	1,735	-0.02%
2018/01/03	4	33.40	0	0.00	33.30	4	1,851	0.22%
2018/01/02	0	0.00	3	33.68	33.65	-3	1,892	-0.16%