大成 (1210)-富邦-虎尾券商分點個股進出

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
52.8
漲跌
--
漲幅
0.00%
成交量
561張
產業
上市食品類股▼0.11%
1131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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/11/21	0	0.00	6	52.60	52.80	-6	955	-0.63%
2024/11/19	0	0.00	2	52.20	52.70	-2	951	-0.21%
2024/11/06	1	51.10	0	0.00	51.00	1	948	0.11%
2024/11/04	1	51.50	0	0.00	51.50	1	984	0.10%
2024/11/01	0	0.00	5	51.50	51.60	-5	1,028	-0.49%
2024/10/24	2	50.90	0	0.00	50.90	2	1,140	0.18%
2024/10/23	1	51.10	0.1	51.20	50.90	1	1,149	0.08%
2024/10/07	0	0.00	1	52.60	52.40	-1	1,223	-0.08%
2024/10/01	0	0.00	0.5	51.70	51.70	-0.5	1,236	-0.04%
2024/09/19	0.5	51.50	0	0.00	51.30	0.5	1,197	0.04%
2024/09/18	0.1	51.40	0	0.00	51.40	0.1	1,199	0.00%
2024/09/16	0	0.00	0.4	51.20	51.30	-0.4	1,232	-0.03%
2024/09/13	1	51.00	0	0.00	50.90	1	1,245	0.08%
2024/09/12	1	51.00	0	0.00	51.00	1	1,256	0.08%
2024/09/05	1	51.11	1	51.50	51.00	0	1,259	0.00%
2024/09/04	6	51.28	0	0.00	51.30	6	1,263	0.47%
2024/09/03	2	52.60	0	0.00	52.50	2	1,248	0.16%
2024/08/30	1	52.90	1	52.90	53.60	0	1,262	0.00%
2024/08/29	1	52.30	1	52.50	52.70	0	1,264	0.00%
2024/08/28	1	52.80	2	52.80	52.80	-1	1,272	-0.08%
2024/08/27	1	51.70	0	0.00	52.10	1	1,274	0.08%
2024/08/23	1	52.00	0	0.00	51.90	1	1,298	0.08%
2024/08/22	3	52.10	0	0.00	52.10	3	1,328	0.23%
2024/08/21	0.5	52.20	0	0.00	52.10	0.5	1,345	0.03%
2024/08/15	1.5	52.37	2	52.45	52.20	-0.5	1,365	-0.04%
2024/08/14	0	0.00	0	52.80	52.60	0	1,403	0.00%
2024/08/12	0.2	53.10	0	0.00	52.80	0.2	1,424	0.02%
2024/08/07	1	52.80	0	0.00	53.00	1	1,459	0.07%
2024/08/06	7	51.91	0	0.00	52.20	7	1,468	0.48%
2024/08/05	0.1	51.70	10	51.40	51.30	-9.9	1,451	-0.68%
2024/08/01	13	54.95	0.7	55.30	55.20	12.3	1,416	0.87%
2024/07/31	1	57.30	7	57.50	57.50	-6	1,376	-0.44%
2024/07/30	1	57.29	10	57.15	57.40	-9	1,364	-0.66%
2024/07/23	0	0.00	2	58.10	58.10	-2	1,366	-0.15%
2024/07/22	2	57.20	0	0.00	57.50	2	1,368	0.15%
2024/07/19	1.3	57.62	0	0.00	57.60	1.3	1,365	0.10%
2024/07/18	0	0.00	5	57.70	58.40	-5	1,418	-0.35%
2024/07/16	0	0.00	0.6	58.10	58.30	-0.6	1,501	-0.04%
2024/07/15	0	0.00	2	58.10	58.00	-2	1,568	-0.13%
2024/07/12	5	57.40	0	0.00	57.60	5	1,595	0.31%
2024/07/10	2	57.10	0	0.00	57.10	2	1,649	0.12%
2024/07/09	1	57.80	0	0.00	57.30	1	1,696	0.06%
2024/07/05	0.2	57.70	3.6	57.79	57.70	-3.4	1,721	-0.20%
2024/07/04	1	57.50	0	0.00	57.70	1	1,728	0.06%
2024/07/02	5	56.90	0	0.00	56.70	5	1,716	0.29%
2024/07/01	0	0.00	3	57.00	57.10	-3	1,717	-0.17%
2024/06/27	0.3	56.80	2	56.60	56.90	-1.7	1,720	-0.10%
2024/06/25	0	0.00	4	56.80	57.00	-4	1,722	-0.23%
2024/06/24	1	56.60	5	56.70	56.60	-4	1,722	-0.23%
2024/06/21	2	56.80	0	0.00	56.70	2	1,728	0.12%
2024/06/20	2	56.90	0	57.00	57.00	2	1,701	0.12%
2024/06/19	0	0.00	1	57.00	57.00	-1	1,706	-0.06%
2024/06/18	0	0.00	5	57.20	57.20	-5	1,716	-0.29%
2024/06/17	2	56.90	1.2	57.00	57.30	0.9	1,758	0.05%
2024/06/14	6	56.83	0	0.00	57.00	6	1,769	0.34%
2024/06/13	1	56.90	0	0.00	56.90	1	1,820	0.05%
2024/06/06	1	57.00	0	0.00	57.20	1	2,116	0.05%
2024/06/05	1	57.20	0	0.00	57.30	1	2,125	0.05%
2024/06/04	1	57.10	0	0.00	57.20	1	2,140	0.05%
2024/05/31	3.3	56.81	0	0.00	57.30	3.3	2,159	0.15%
2024/05/28	1	56.40	0	0.00	56.30	1	2,204	0.05%
2024/05/27	7	56.87	0.1	56.90	56.80	6.9	2,181	0.32%
2024/05/23	0	0.00	0	57.70	57.20	0	2,195	0.00%
2024/05/20	0	0.00	0	58.60	58.40	0	2,229	0.00%
2024/05/17	0	0.00	1	57.90	58.10	-1	2,214	-0.05%
2024/05/16	0	0.00	0.5	58.10	57.60	-0.5	2,225	-0.02%
2024/05/15	0	0.00	0.1	58.20	58.20	-0.1	2,222	0.00%
2024/05/14	0	0.00	6	58.30	58.10	-6	2,244	-0.27%
2024/05/10	9.7	58.18	0	0.00	57.60	9.7	2,230	0.43%
2024/05/09	0	0.00	5	58.30	58.10	-5	2,222	-0.23%
2024/05/08	0	0.00	2	58.10	58.10	-2	2,218	-0.09%
2024/05/06	0	0.00	0.3	57.50	57.40	-0.3	2,187	-0.01%
2024/04/26	0.1	56.90	0	0.00	57.00	0.1	2,180	0.00%
2024/04/25	0	0.00	1	56.80	57.40	-1	2,166	-0.05%
2024/04/18	0.3	56.00	0	0.00	55.70	0.3	1,980	0.01%
2024/04/17	0	0.00	0	56.00	55.60	0	1,957	0.00%
2024/04/16	0.1	55.50	0	0.00	55.20	0.1	1,952	0.01%
2024/04/15	0	0.00	2	56.30	56.30	-2	1,925	-0.10%
2024/04/11	2	57.40	0	0.00	57.40	2	1,887	0.11%
2024/04/10	0	0.00	2	58.05	58.00	-2	1,884	-0.11%
2024/04/09	0	0.00	0	58.00	58.00	0	1,899	0.00%
2024/04/03	0	0.00	5	57.60	57.60	-5	1,944	-0.26%
2024/04/02	10	57.99	0	0.00	57.80	10	1,933	0.52%
2024/04/01	0.4	58.10	0	0.00	58.20	0.4	1,935	0.02%
2024/03/29	5.2	57.60	0	0.00	57.70	5.2	1,933	0.27%
2024/03/28	0	0.00	2	58.00	57.70	-2	1,946	-0.10%
2024/03/26	2	57.30	0	0.00	57.40	2	2,064	0.10%
2024/03/25	2	57.95	0	0.00	57.70	2	2,116	0.09%
2024/03/20	0	0.00	11.7	58.34	58.20	-11.7	2,225	-0.53%
2024/03/19	10	57.50	0	0.00	57.20	10	2,207	0.46%
2024/03/18	1	56.60	9	56.30	57.10	-8	2,213	-0.36%
2024/03/15	0.1	57.60	1	57.00	56.80	-1	2,172	-0.04%
2024/03/13	1	60.20	0	0.00	60.10	1	1,902	0.05%
2024/03/06	0	0.00	3	60.10	60.40	-3	1,916	-0.16%
2024/03/05	3.1	60.39	2	60.20	60.30	1	1,911	0.05%
2024/03/01	2	58.90	0	0.00	58.90	2	1,854	0.11%
2024/02/29	1	58.50	0	0.00	58.40	1	1,858	0.05%
2024/02/27	1	58.80	0	0.00	58.50	1	1,861	0.05%
2024/02/26	1	59.00	0.4	59.00	59.00	0.7	1,879	0.04%
2024/02/23	0	0.00	1	58.70	58.70	-1	1,881	-0.05%
2024/02/22	1	58.40	0	0.00	58.60	1	1,887	0.05%
2024/02/21	0	0.00	3	58.17	58.50	-3	1,882	-0.16%
2024/02/20	1	58.00	2	58.10	57.80	-1	1,864	-0.05%
2024/02/15	2	57.20	0	0.00	57.20	2	1,855	0.11%
2024/02/05	0	0.00	4	58.20	58.20	-4	1,837	-0.22%
2024/02/02	2	57.90	0	0.00	58.00	2	1,856	0.11%
2024/02/01	2	57.90	0	0.00	57.80	2	1,853	0.11%
2024/01/31	2	57.80	2	57.60	57.70	0	1,846	0.00%
2024/01/26	0	0.00	8	58.20	58.20	-8	1,838	-0.44%
2024/01/23	0	0.00	2	57.70	57.80	-2	1,842	-0.11%
2024/01/22	2	57.30	0	0.00	57.40	2	1,835	0.11%
2024/01/19	0	0.00	1	57.20	57.30	-1	1,833	-0.05%
2024/01/18	3	57.00	0	0.00	57.10	3	1,838	0.16%
2024/01/16	0.1	57.40	0	0.00	57.40	0.1	1,790	0.01%
2024/01/15	0	0.00	2	57.70	58.00	-2	1,790	-0.11%
2024/01/11	0.1	57.10	0	0.00	56.80	0.1	1,783	0.00%
2024/01/10	2	57.00	3	56.67	57.00	-1	1,787	-0.06%
2024/01/05	0.1	57.70	8.4	57.72	57.60	-8.4	1,778	-0.47%
2024/01/02	0	58.70	0	0.00	58.90	0	1,724	0.00%
2023/12/29	0	0.00	0.1	58.80	58.50	-0.1	1,711	0.00%
2023/12/26	0.1	57.70	0	0.00	58.00	0.1	1,723	0.00%
2023/12/25	1.1	58.50	0.4	58.20	57.70	0.7	1,731	0.04%
2023/12/22	1	58.60	0	0.00	59.00	1	1,706	0.06%
2023/12/21	0	0.00	1	58.80	59.20	-1	1,653	-0.06%
2023/12/20	0.1	58.20	0	0.00	58.80	0.1	1,617	0.00%
2023/12/19	3	57.70	0	0.00	58.60	3	1,565	0.19%
2023/12/18	0	0.00	3	57.37	58.40	-3	1,500	-0.20%
2023/12/11	0	0.00	1	57.00	57.00	-1	1,455	-0.07%
2023/12/07	2	57.35	2	56.90	56.80	0	1,478	0.00%
2023/12/06	0.9	57.00	0	0.00	57.40	0.9	1,471	0.06%
2023/12/05	0	0.00	5	56.40	56.50	-5	1,442	-0.35%
2023/11/30	2	56.30	0	0.00	56.30	2	1,445	0.14%
2023/11/28	0	0.00	0.4	55.33	55.80	-0.4	1,486	-0.03%
2023/11/24	0	0.00	4	55.08	55.30	-4	1,490	-0.27%
2023/11/22	1	54.90	2	55.00	54.90	-1	1,475	-0.07%
2023/11/21	2	54.50	0	0.00	54.50	2	1,468	0.14%
2023/11/20	6	53.75	0	0.00	53.60	6	1,457	0.41%
2023/11/17	0.2	54.00	0	0.00	53.90	0.2	1,454	0.01%
2023/11/16	1.2	54.00	0	0.00	54.00	1.2	1,450	0.08%
2023/11/15	0.2	53.70	0	0.00	53.90	0.2	1,460	0.01%
2023/11/13	1	53.00	0	0.00	53.00	1	1,542	0.06%
2023/11/10	1	53.90	10	54.00	53.60	-9.1	1,573	-0.58%
2023/11/08	0	0.00	14	52.90	53.00	-14	1,651	-0.85%
2023/11/02	0.1	52.00	0	0.00	52.10	0.1	2,102	0.00%
2023/10/18	1	51.80	0	0.00	51.60	1	3,558	0.03%
2023/10/17	0	0.00	2	52.30	52.20	-2	3,714	-0.05%
2023/10/12	0.1	53.00	0	0.00	53.20	0.1	4,329	0.00%
2023/10/11	0	0.00	1	52.80	52.70	-1	4,406	-0.02%
2023/10/06	0	0.00	2	52.70	52.80	-2	4,441	-0.05%
2023/10/05	2	52.60	0	0.00	52.60	2	4,458	0.04%
2023/10/04	8	52.30	10	52.20	52.10	-2	4,499	-0.04%
2023/10/03	5	53.22	0	0.00	53.10	5	4,501	0.11%
2023/10/02	10	53.75	0	0.00	53.80	10	4,483	0.22%
2023/09/28	0	0.00	17	54.24	53.80	-17	4,493	-0.38%
2023/09/26	0	0.00	5	54.40	54.30	-5	4,521	-0.11%
2023/09/22	1	53.80	0	0.00	54.00	1	4,532	0.02%
2023/09/21	1	54.40	0	0.00	54.30	1	4,535	0.02%
2023/09/20	5	54.70	0	0.00	54.20	5	4,538	0.11%
2023/09/19	2	54.40	5	54.70	54.40	-3	4,511	-0.07%
2023/09/18	5	55.50	0	0.00	55.30	5	4,498	0.11%
2023/09/15	5	55.60	0.1	55.60	55.60	4.9	4,497	0.11%
2023/09/14	0	0.00	2	55.20	54.90	-2	4,512	-0.04%
2023/09/12	2	54.00	0	0.00	54.20	2	4,490	0.04%
2023/09/04	0.1	56.10	0	0.00	56.10	0.1	4,468	0.00%
2023/08/31	0	0.00	2	55.10	54.60	-2	4,413	-0.05%
2023/08/28	2	54.30	3	53.97	54.20	-1	4,392	-0.02%
2023/08/25	0	0.00	1	54.40	54.30	-1	4,397	-0.02%
2023/08/24	3	54.03	0	0.00	53.80	3	4,399	0.07%
2023/08/22	5	54.28	0	0.00	54.60	5	4,391	0.11%
2023/08/21	3.1	54.53	0	0.00	54.30	3.1	4,400	0.07%
2023/08/18	5	54.78	0	0.00	54.70	5	4,388	0.11%
2023/08/17	2	53.70	1	53.90	54.00	1	4,363	0.02%
2023/08/16	0.2	53.67	2	53.20	53.40	-1.8	4,391	-0.04%
2023/08/15	2	53.30	1	53.50	53.10	1	4,362	0.02%
2023/08/14	2	52.40	5.3	53.08	52.90	-3.3	4,360	-0.07%
2023/08/11	0.1	54.10	0	0.00	54.10	0.1	4,299	0.00%
2023/08/10	4.5	54.22	0	0.00	54.30	4.5	4,311	0.10%
2023/08/09	3	54.57	1	55.10	55.40	2	4,248	0.05%
2023/08/08	0	0.00	1	59.20	58.90	-1	3,996	-0.03%
2023/08/07	0	0.00	5.3	58.12	58.80	-5.3	3,956	-0.14%
2023/08/04	3	58.09	2	57.90	56.70	1	3,866	0.03%
2023/08/02	2	62.00	2	62.40	61.40	0	3,623	0.00%
2023/08/01	51	62.00	57	62.03	62.20	-6	3,484	-0.17%
2023/07/31	1	61.00	1	59.80	59.80	0	3,311	0.00%
2023/07/28	0	0.00	1	59.10	59.40	-1	3,249	-0.03%
2023/07/27	0	0.00	0.1	58.60	59.50	-0.1	3,234	0.00%
2023/07/26	0	0.00	2	59.10	59.00	-2	3,191	-0.06%
2023/07/25	0	0.00	5	58.18	58.10	-5	3,113	-0.16%
2023/07/24	0	0.00	4.1	59.43	59.00	-4.1	3,044	-0.13%
2023/07/21	1	58.60	22.2	58.87	59.00	-21.2	2,974	-0.71%
2023/07/20	13	58.78	15	58.35	58.60	-2	2,857	-0.07%
2023/07/19	0	0.00	5	57.08	56.30	-5	2,690	-0.19%
2023/07/18	0	0.00	12	56.41	55.90	-12	2,564	-0.47%
2023/07/17	18	55.99	0.4	55.38	55.90	17.6	2,333	0.75%
2023/07/14	0	0.00	9.5	52.86	52.60	-9.5	2,096	-0.45%
2023/07/11	0	0.00	3	51.77	52.00	-3	2,083	-0.14%
2023/07/10	6	52.33	0	0.00	52.50	6	2,058	0.29%
2023/07/07	0	0.00	0	52.00	51.80	0	2,037	0.00%
2023/06/30	3.1	53.46	0	0.00	53.30	3.1	2,091	0.15%
2023/06/26	1	52.20	0	0.00	52.20	1	2,049	0.05%
2023/06/21	0	51.80	0	0.00	52.10	0	2,051	0.00%
2023/06/20	0	0.00	5.4	51.31	51.40	-5.4	2,044	-0.26%
2023/06/19	0	52.60	0	0.00	52.40	0	2,008	0.00%
2023/06/12	1	53.10	0	0.00	52.70	1	2,005	0.05%
2023/06/09	0.5	53.40	0	0.00	53.50	0.5	2,013	0.02%
2023/06/08	0	0.00	0.1	53.30	53.50	-0.1	2,029	0.00%
2023/06/07	0	0.00	1.3	53.31	53.30	-1.3	2,039	-0.06%
2023/06/06	0	0.00	0	52.80	52.80	0	2,046	0.00%
2023/06/02	0	0.00	5	53.20	53.20	-5	2,130	-0.23%
2023/05/29	2.6	52.88	0	0.00	52.80	2.6	2,645	0.10%
2023/05/25	1	53.20	0	0.00	53.30	1	2,736	0.04%
2023/05/24	0	0.00	0.1	53.70	53.90	-0.1	2,753	0.00%
2023/05/23	1	54.40	1	54.30	54.00	0	2,765	0.00%
2023/05/22	0	0.00	7	53.80	53.70	-7	2,722	-0.26%
2023/05/18	0	0.00	1	53.30	53.10	-1	2,655	-0.04%
2023/05/17	0	0.00	2.9	53.40	53.50	-2.9	2,642	-0.11%
2023/05/16	1	53.40	0.1	53.40	53.00	0.9	2,612	0.03%
2023/05/12	1	52.20	2.4	52.23	52.50	-1.4	2,568	-0.06%
2023/05/11	1	52.20	2.4	52.23	52.00	-1.4	2,560	-0.06%
2023/05/10	6	53.02	0	0.00	53.30	6	2,533	0.24%
2023/05/08	0	0.00	2	53.30	53.50	-2	2,441	-0.08%
2023/05/04	5.3	52.75	0	0.00	51.80	5.3	2,330	0.23%
2023/05/03	0	52.10	0	0.00	52.20	0	2,273	0.00%
2023/05/02	0.5	52.20	0	0.00	51.80	0.5	2,255	0.02%
2023/04/25	0	0.00	0.5	51.00	50.90	-0.5	2,254	-0.02%
2023/04/24	0.2	51.30	0	0.00	51.30	0.2	2,232	0.01%
2023/04/20	0.5	52.20	10	52.50	52.00	-9.5	2,229	-0.43%
2023/04/18	0	0.00	3.6	53.39	52.70	-3.6	2,199	-0.16%
2023/04/17	1	53.00	2	53.20	52.80	-1	2,156	-0.04%
2023/04/14	0.1	52.00	2	52.00	51.90	-2	2,089	-0.09%
2023/04/13	0	0.00	1	51.70	52.00	-1	2,064	-0.05%
2023/04/06	0	0.00	2	51.80	51.90	-2	2,013	-0.10%
2023/03/31	0	50.90	1.3	50.63	51.10	-1.3	1,972	-0.06%
2023/03/29	0	0.00	0	50.30	50.20	0	1,930	0.00%
2023/03/28	1	50.30	0	0.00	50.30	1	1,934	0.05%
2023/03/27	1	50.40	5	50.40	50.20	-4	1,924	-0.21%
2023/03/22	10.2	50.00	0.1	50.20	50.10	10.1	1,894	0.53%
2023/03/21	0.4	50.30	0	0.00	50.10	0.4	1,886	0.02%
2023/03/14	0	49.95	0	0.00	50.50	0	1,827	0.00%
2023/03/09	1.4	51.35	0.2	51.20	51.10	1.2	1,772	0.07%
2023/03/06	15	51.30	0	0.00	51.30	15	1,673	0.90%
2023/03/02	8	50.11	0.3	50.30	50.00	7.8	1,515	0.51%
2023/03/01	2.1	54.27	7	53.81	51.10	-4.9	1,410	-0.35%
2023/02/24	0	0.00	1	50.20	50.60	-1	1,105	-0.09%
2023/02/22	2	48.45	1	48.83	49.05	1	984	0.10%
2023/02/21	2	48.10	0	0.00	48.65	2	950	0.21%
2023/02/20	0	0.00	1.1	47.30	47.75	-1.1	929	-0.12%
2023/02/13	15	46.65	0	0.00	46.60	15	929	1.61%
2023/02/08	0	0.00	0.1	47.65	47.60	-0.1	890	-0.01%
2023/02/07	0	0.00	10	46.85	47.10	-10	877	-1.14%
2023/02/02	0.3	46.25	1	46.20	46.20	-0.7	842	-0.08%
2023/02/01	0	0.00	2	46.40	45.80	-2	841	-0.24%
2023/01/31	5	46.30	0.2	46.50	46.30	4.8	830	0.58%
2023/01/30	0	0.00	2.4	45.92	45.65	-2.4	834	-0.28%
2023/01/17	5	45.85	0	0.00	45.85	5	839	0.60%
2023/01/11	0	0.00	1	46.50	46.05	-1	898	-0.11%
2023/01/09	1	45.75	0	0.00	45.80	1	867	0.12%
2023/01/04	2	45.10	0	0.00	45.35	2	863	0.23%
2022/12/28	11	46.15	2.1	46.64	46.05	8.9	851	1.05%
2022/12/27	0	0.00	0	45.15	45.35	0	816	-0.01%
2022/12/26	1	45.45	2	45.38	45.00	-1	822	-0.12%
2022/12/23	1	45.15	0	0.00	45.45	1	814	0.12%
2022/12/02	0	0.00	2	44.80	44.75	-2	790	-0.25%
2022/12/01	0	0.00	0.1	44.80	44.75	-0.1	790	-0.01%
2022/11/30	1	44.50	0	0.00	44.55	1	773	0.13%
2022/11/29	2	43.50	0	0.00	44.00	2	752	0.27%
2022/11/24	0.6	43.80	0	0.00	43.55	0.6	739	0.09%
2022/11/23	0	0.00	1	43.15	43.30	-1	744	-0.13%
2022/11/17	0	0.00	2	43.30	43.25	-2	798	-0.25%
2022/11/16	0.3	43.10	0	0.00	42.75	0.3	803	0.03%
2022/11/14	0	0.00	5	42.53	42.90	-5	795	-0.63%
2022/11/10	7	41.71	0	0.00	41.70	7	790	0.89%
2022/11/08	1	41.95	0	0.00	41.90	1	792	0.13%
2022/11/07	1	41.50	0	0.00	41.60	1	798	0.13%
2022/11/03	0	0.00	0.1	41.10	41.05	-0.1	808	-0.01%
2022/10/31	1	40.10	0	0.00	40.20	1	792	0.13%
2022/10/27	0.1	40.35	0	0.00	40.40	0.1	792	0.01%
2022/10/25	0	0.00	2	40.15	40.30	-2	771	-0.26%
2022/10/24	3	42.00	0	0.00	41.70	3	755	0.40%
2022/10/21	0	42.10	0	0.00	42.00	0	749	0.00%
2022/10/20	0	42.05	0	0.00	42.80	0	737	0.00%
2022/10/19	0.3	44.10	0	0.00	43.85	0.3	668	0.05%
2022/10/18	0	44.05	0	0.00	44.10	0	671	0.00%
2022/10/11	0.1	43.90	0	0.00	43.80	0.1	652	0.02%
2022/10/07	0	44.85	0	0.00	44.75	0	649	0.00%
2022/10/04	0	0.00	1	44.10	44.40	-1	646	-0.15%
2022/10/03	3	43.92	0	0.00	44.00	3	641	0.47%
2022/09/30	0.1	44.60	0	0.00	44.50	0.1	641	0.02%
2022/09/29	0	0.00	1	45.05	45.45	-1	631	-0.16%
2022/09/19	1	47.75	2	48.00	47.70	-1	646	-0.15%
2022/09/13	0	0.00	1	48.70	48.70	-1	672	-0.15%
2022/09/06	1	48.20	0	0.00	48.20	1	694	0.14%
2022/09/01	0	0.00	0.2	48.92	48.70	-0.2	707	-0.03%
2022/08/25	0	0.00	0	50.60	50.50	0	659	0.00%
2022/08/24	0	0.00	1	50.10	50.20	-1	652	-0.15%
2022/08/22	0	0.00	0.2	49.75	49.75	-0.2	656	-0.02%
2022/08/18	0.2	49.27	0	0.00	49.10	0.2	658	0.02%
2022/08/16	0	0.00	0	49.70	49.55	0	667	0.00%
2022/08/12	1	48.90	1	49.10	48.90	0	680	0.00%
2022/08/11	1	48.00	0	0.00	48.00	1	686	0.15%
2022/08/10	1	47.80	0	0.00	47.60	1	702	0.14%
2022/08/09	1	47.85	0	48.15	48.10	1	721	0.13%
2022/08/05	0	0.00	6	47.40	47.35	-6	760	-0.79%
2022/08/04	0	47.00	0	0.00	47.20	0	800	0.00%
2022/08/02	1	47.85	0	0.00	47.55	1	847	0.12%
2022/08/01	0	0.00	0.2	48.65	48.40	-0.2	874	-0.02%
2022/07/27	0	0.00	3	48.75	49.00	-3	920	-0.33%
2022/07/26	3	48.75	0	0.00	48.80	3	945	0.32%
2022/07/21	0	0.00	0	47.85	47.90	0	997	0.00%
2022/07/19	1	47.00	0	0.00	47.35	1	1,033	0.10%
2022/07/18	4	46.78	0	0.00	46.95	4	1,048	0.38%
2022/07/15	1	47.10	0	0.00	46.85	1	1,102	0.09%
2022/07/12	0	0.00	0.5	47.20	47.10	-0.5	1,333	-0.04%
2022/07/07	0	0.00	1	47.90	47.95	-1	1,518	-0.07%
2022/07/06	0	0.00	2	48.10	48.10	-2	1,537	-0.13%
2022/07/05	0	0.00	4	48.88	48.85	-4	1,557	-0.26%
2022/07/04	1	48.70	7	48.07	48.65	-6	1,563	-0.38%
2022/06/29	1	47.55	0	0.00	47.45	1	1,595	0.06%
2022/06/24	3	47.75	2	47.60	47.70	1	1,650	0.06%
2022/06/23	0	0.00	9	47.17	47.05	-9	1,698	-0.53%
2022/06/22	3	47.17	3	46.90	46.85	0	1,694	0.00%
2022/06/08	1	48.75	0	0.00	49.00	1	1,832	0.05%
2022/06/07	1	48.70	0	0.00	48.65	1	1,845	0.05%
2022/06/06	2.3	48.96	0	0.00	48.85	2.3	1,862	0.12%
2022/06/02	1	48.65	0	0.00	48.60	1	1,903	0.05%
2022/06/01	0.4	49.40	10	49.10	49.10	-9.6	1,936	-0.49%
2022/05/30	0	0.00	1	49.00	48.90	-1	1,950	-0.05%
2022/05/27	2	48.60	0	0.00	48.50	2	1,952	0.10%
2022/05/24	1	47.00	0	0.00	47.05	1	2,006	0.05%
2022/05/20	1	47.45	0	0.00	47.45	1	2,021	0.05%
2022/05/19	1	47.05	0	0.00	47.05	1	2,032	0.05%
2022/05/18	2	47.38	0	0.00	47.50	2	2,142	0.09%
2022/05/17	6	46.97	0	0.00	46.90	6	2,132	0.28%
2022/05/16	2	47.15	5	47.05	47.25	-3	2,132	-0.14%
2022/05/12	4	47.66	3	47.35	47.35	1	2,147	0.05%
2022/05/11	1	48.90	0	0.00	48.80	1	2,126	0.05%
2022/05/10	5	49.47	0	0.00	49.95	5	2,094	0.24%
2022/05/09	1	50.40	0	0.00	50.40	1	2,080	0.05%
2022/04/28	3	54.00	1	53.90	53.20	2	2,053	0.10%
2022/04/26	0	0.00	10	53.50	53.40	-10	2,018	-0.50%
2022/04/25	2	53.90	0.1	54.10	53.70	1.9	2,002	0.10%
2022/04/22	10	54.65	1	54.70	54.70	9	1,998	0.45%
2022/04/20	1	54.90	6	55.00	55.60	-5	1,941	-0.26%
2022/04/19	0	0.00	4.2	54.13	54.30	-4.2	1,880	-0.22%
2022/04/18	0	0.00	8	56.50	54.50	-8	1,849	-0.43%
2022/04/15	1	55.40	1	55.10	55.30	0	1,743	0.00%
2022/04/12	2	54.45	0	0.00	54.20	2	1,579	0.13%
2022/04/08	1	54.90	0	0.00	54.90	1	1,571	0.06%
2022/04/07	1	54.80	1	54.80	54.80	0	1,563	0.00%
2022/03/30	1	54.30	0	0.00	54.40	1	1,542	0.06%
2022/03/29	2	54.50	0	0.00	54.70	2	1,528	0.13%
2022/03/28	0	0.00	2	54.30	54.50	-2	1,502	-0.13%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/22	0	0.00	2	52.90	53.10	-2	1,476	-0.14%
2022/03/18	3	52.90	0.2	53.04	52.50	2.8	1,466	0.19%
2022/03/17	1	52.80	0	52.80	52.80	1	1,440	0.07%
2022/03/16	2	52.30	0	0.00	52.40	2	1,426	0.14%
2022/03/15	1	52.20	0	0.00	52.20	1	1,414	0.07%
2022/03/14	2	52.50	0	0.00	52.60	2	1,403	0.14%
2022/03/11	2	54.30	0	0.00	53.80	2	1,355	0.15%
2022/03/10	1	54.50	7	54.40	54.60	-6	1,343	-0.45%
2022/03/09	1	53.70	0	0.00	54.00	1	1,337	0.07%
2022/03/08	4.4	53.36	0	0.00	53.20	4.4	1,335	0.33%
2022/03/03	0	0.00	4	55.30	54.90	-4	1,289	-0.31%
2022/03/01	0	0.00	1	54.79	54.50	-1	1,290	-0.08%
2022/02/24	0	0.00	3	54.50	54.30	-3	1,273	-0.24%
2022/02/18	0	0.00	2	55.20	55.20	-2	1,239	-0.16%
2022/02/16	0	0.00	1	53.40	53.50	-1	1,146	-0.09%
2022/02/15	0	0.00	1	53.50	53.40	-1	1,145	-0.09%
2022/02/09	0	0.00	2	52.70	52.90	-2	1,255	-0.16%
2022/02/08	2	52.60	0	0.00	52.90	2	1,260	0.16%
2022/02/07	1	52.40	0	0.00	53.00	1	1,252	0.08%
2022/01/25	1	52.00	0	0.00	52.20	1	1,273	0.08%
2022/01/21	1	52.10	0	0.00	52.20	1	1,287	0.08%
2022/01/20	0.1	52.30	0	0.00	52.10	0.1	1,272	0.01%
2022/01/18	0	0.00	0.2	52.40	52.20	-0.2	1,286	-0.02%
2022/01/17	0	0.00	0.1	52.40	52.20	-0.1	1,291	0.00%
2022/01/14	0.1	52.50	0	0.00	52.30	0.1	1,284	0.00%
2022/01/12	1	52.30	1	52.10	52.30	0	1,316	0.00%
2022/01/11	1	52.70	1	52.30	52.30	0	1,312	0.00%
2022/01/05	4	52.40	0	0.00	52.50	4	1,310	0.31%
2022/01/03	1	53.00	1	53.10	52.90	0	1,306	0.00%
2021/12/29	0	0.00	0.2	53.50	53.40	-0.2	1,310	-0.02%
2021/12/28	0	0.00	2	53.40	53.60	-2	1,313	-0.15%
2021/12/24	0.7	52.90	2	52.60	52.70	-1.3	1,358	-0.10%
2021/12/17	1.6	52.44	5	52.30	52.30	-3.4	1,405	-0.24%
2021/12/13	2	52.65	0	0.00	52.60	2	1,436	0.14%
2021/12/10	0	0.00	1	52.70	52.70	-1	1,444	-0.07%
2021/12/09	0	0.00	0.6	53.00	52.80	-0.6	1,460	-0.04%
2021/12/03	2	52.00	4	52.20	52.20	-2	1,517	-0.13%
2021/12/02	1	52.11	0	0.00	52.00	1	1,521	0.07%
2021/11/30	0	52.50	0	0.00	52.00	0	1,570	0.00%
2021/11/29	2	52.11	66	52.22	52.20	-64	1,570	-4.07%
2021/11/25	1	52.80	0	0.00	52.80	1	1,582	0.06%
2021/11/23	0.1	53.00	5	52.76	52.70	-4.9	1,617	-0.31%
2021/11/22	1	53.10	21	53.09	53.00	-20	1,630	-1.23%
2021/11/19	24	53.24	0	0.00	53.20	24	1,644	1.46%
2021/11/18	1	52.90	0.1	53.40	53.30	0.9	1,662	0.06%
2021/11/17	0	0.00	2	52.60	52.80	-2	1,701	-0.12%
2021/11/16	0	0.00	2	52.60	52.70	-2	1,765	-0.11%
2021/11/15	0.1	52.73	2	52.70	52.40	-1.9	1,802	-0.11%
2021/11/11	2	52.40	0	0.00	52.40	2	1,825	0.11%
2021/11/10	2	51.95	2	52.20	52.20	0	1,863	0.00%
2021/11/09	1.1	52.42	0	52.50	52.20	1.1	1,877	0.06%
2021/11/08	2	52.70	1	52.70	52.90	1	1,858	0.05%
2021/11/03	2	53.20	0	0.00	53.50	2	2,249	0.09%
2021/11/02	2	53.00	0	0.00	53.00	2	2,268	0.09%
2021/11/01	0	0.00	1	53.90	53.10	-1	2,255	-0.04%
2021/10/27	4	53.55	0	0.00	53.70	4	2,311	0.17%
2021/10/26	0	0.00	0.1	54.10	53.60	-0.1	2,329	0.00%
2021/10/22	1	53.50	0	0.00	53.50	1	2,353	0.04%
2021/10/20	0	0.00	0.1	54.30	54.00	-0.1	2,368	0.00%
2021/10/18	2	54.00	6	54.20	54.30	-4	2,372	-0.17%
2021/10/13	1	53.40	0	0.00	53.40	1	2,395	0.04%
2021/10/12	2	52.90	0	0.00	53.30	2	2,403	0.08%
2021/10/07	1	53.10	0	0.00	53.40	1	2,416	0.04%
2021/10/05	2.2	53.00	0	0.00	53.10	2.2	2,443	0.09%
2021/10/04	6	53.20	0	0.00	53.20	6	2,459	0.24%
2021/10/01	1.1	53.53	0	0.00	53.50	1.1	2,457	0.04%
2021/09/30	0.1	54.65	0	0.00	54.90	0.1	2,408	0.00%
2021/09/28	2	55.40	1	55.70	55.20	1	2,412	0.04%
2021/09/27	0	0.00	2	55.10	55.20	-2	2,399	-0.08%
2021/09/23	0	54.60	0	0.00	54.20	0	2,425	0.00%
2021/09/22	0	54.30	0	0.00	54.10	0	2,450	0.00%
2021/09/17	1	54.40	2	54.10	54.90	-1	2,464	-0.04%
2021/09/16	0.2	54.70	0	0.00	54.40	0.2	2,469	0.01%
2021/09/15	2	54.80	0	0.00	54.60	2	2,488	0.08%
2021/09/14	1	54.80	0	0.00	54.90	1	2,499	0.04%
2021/09/13	3	54.97	0	0.00	54.90	3	2,506	0.12%
2021/09/09	1	55.60	0	0.00	55.60	1	2,485	0.04%
2021/09/08	0	0.00	1	55.80	55.70	-1	2,499	-0.04%
2021/09/06	1	56.40	12	56.82	56.20	-11	2,541	-0.43%
2021/09/03	1	56.90	5	56.40	56.90	-4	2,534	-0.16%
2021/09/02	1	55.70	11	55.56	55.60	-10	2,503	-0.40%
2021/09/01	14	55.47	0	0.00	55.50	14	2,487	0.56%
2021/08/31	1	54.20	0	0.00	54.10	1	2,463	0.04%
2021/08/30	4	54.28	0	0.00	54.20	4	2,461	0.16%
2021/08/27	1	54.30	0	0.00	54.50	1	2,439	0.04%
2021/08/26	11	54.58	0	0.00	54.40	11	2,443	0.45%
2021/08/25	1	55.40	3	55.23	54.90	-2	2,445	-0.08%
2021/08/24	0	0.00	13	54.33	54.80	-13	2,441	-0.53%
2021/08/23	6.2	52.95	1	53.30	53.80	5.2	2,446	0.21%
2021/08/20	10	56.05	3	56.30	56.10	7	2,392	0.29%
2021/08/18	5	56.90	4	56.68	56.90	1	2,301	0.04%
2021/08/17	2	57.10	3	56.60	56.80	-1	2,295	-0.04%
2021/08/16	1.1	56.30	3	56.00	56.30	-1.9	2,273	-0.09%
2021/08/13	2.1	55.66	4	55.73	55.90	-1.9	2,251	-0.09%
2021/08/12	3.1	55.77	3	55.50	56.10	0.1	2,238	0.00%
2021/08/11	26.1	55.35	0	0.00	55.50	26.1	2,251	1.16%
2021/08/10	5.4	56.83	4	57.80	56.50	1.4	2,183	0.06%
2021/08/09	38	57.72	0	0.00	57.50	38	2,138	1.78%
2021/08/06	0	0.00	2.1	60.21	60.70	-2.1	1,997	-0.10%
2021/08/05	0	0.00	4	60.70	60.80	-4	2,098	-0.19%
2021/08/04	1	61.40	0	0.00	61.40	1	2,236	0.04%
2021/08/03	4	60.90	0	0.00	61.00	4	2,297	0.17%
2021/08/02	0	0.00	0.1	60.60	60.80	-0.1	2,338	0.00%
2021/07/30	3	60.50	0	0.00	60.10	3	2,324	0.13%
2021/07/29	0	60.10	0	0.00	60.00	0	2,334	0.00%
2021/07/28	0	59.30	0	0.00	59.30	0	2,358	0.00%
2021/07/21	2	59.50	0	0.00	59.60	2	2,828	0.07%
2021/07/20	1	59.40	0	0.00	59.30	1	2,854	0.04%
2021/07/16	1	60.10	0	0.00	60.00	1	3,034	0.03%
2021/07/12	0	0.00	1	59.80	59.70	-1	3,230	-0.03%
2021/07/09	0	0.00	0.1	59.90	59.60	-0.1	3,238	0.00%
2021/07/07	1	60.10	0	0.00	60.20	1	3,312	0.03%
2021/07/02	3	60.60	0	0.00	60.40	3	3,367	0.09%
2021/07/01	4	60.05	0	0.00	60.60	4	3,386	0.12%
2021/06/29	10	60.30	5	60.40	60.60	5	3,451	0.14%
2021/06/28	0	0.00	2	60.80	60.80	-2	3,482	-0.06%
2021/06/25	0	0.00	2	60.00	59.90	-2	3,464	-0.06%
2021/06/23	0	0.00	1	59.20	59.30	-1	3,478	-0.03%
2021/06/17	0	0.00	1	59.00	59.00	-1	3,535	-0.03%
2021/06/15	1	58.40	2	58.00	59.00	-1	3,558	-0.03%
2021/06/08	0	0.00	3	57.70	57.70	-3	3,574	-0.08%
2021/06/07	6	57.78	0	0.00	57.50	6	3,637	0.16%
2021/06/04	0	0.00	1	57.80	57.90	-1	3,677	-0.03%
2021/06/03	1	58.80	0	0.00	58.40	1	3,758	0.03%
2021/06/02	0	0.00	1	58.40	58.40	-1	3,898	-0.03%
2021/06/01	0	0.00	8	58.00	58.10	-8	3,921	-0.20%
2021/05/31	8	57.70	0	0.00	57.70	8	3,986	0.20%
2021/05/27	0	0.00	1.6	56.42	56.40	-1.6	3,989	-0.04%
2021/05/25	0	0.00	3	56.70	56.50	-3	4,009	-0.07%
2021/05/24	1	56.80	1	56.50	56.50	0	4,012	0.00%
2021/05/21	6.1	56.95	0	0.00	56.90	6.1	4,036	0.15%
2021/05/20	0	0.00	9	56.50	56.90	-9	4,068	-0.22%
2021/05/19	2	56.60	7	56.76	56.40	-5	4,092	-0.12%
2021/05/18	1	55.80	1	56.60	57.00	0	4,061	0.00%
2021/05/17	3	56.17	0	0.00	54.50	3	4,039	0.07%
2021/05/14	2	55.70	5	57.20	56.40	-3	3,957	-0.08%
2021/05/13	8	56.40	6	55.48	56.40	2	3,896	0.05%
2021/05/12	4	55.03	8	56.38	55.40	-4	3,777	-0.11%
2021/05/10	0	0.00	2	60.10	60.50	-2	3,576	-0.06%
2021/05/07	1	59.20	0	0.00	59.20	1	3,533	0.03%
2021/05/05	2	58.30	0	0.00	58.60	2	3,526	0.06%
2021/05/03	5.1	60.50	5	59.86	60.10	0.1	3,424	0.00%
2021/04/29	15	60.93	13	60.17	59.90	2	3,364	0.06%
2021/04/28	11	60.32	4	61.13	61.30	7	3,249	0.22%
2021/04/26	3	57.60	0	0.00	58.00	3	3,121	0.10%
2021/04/23	3	57.00	2	58.50	57.50	1	3,122	0.03%
2021/04/22	15	58.84	108.1	58.01	57.90	-93.1	3,093	-3.01%	大賣/
2021/04/21	3	57.73	5	57.50	57.70	-2	2,995	-0.07%
2021/04/20	4	57.88	4	58.00	58.00	0	2,976	0.00%
2021/04/19	6	58.20	0	0.00	58.40	6	2,966	0.20%
2021/04/14	0	0.00	1	56.00	56.30	-1	2,957	-0.03%
2021/04/13	0	0.00	5	56.60	56.10	-5	2,959	-0.17%
2021/04/12	0	0.00	6	54.97	55.20	-6	3,012	-0.20%
2021/04/08	0	0.00	4	54.30	54.40	-4	3,172	-0.13%
2021/04/01	2	54.90	0	0.00	54.50	2	3,503	0.06%
2021/03/31	0	0.00	1	55.00	54.60	-1	3,561	-0.03%
2021/03/30	0	0.00	6	54.70	54.70	-6	3,507	-0.17%
2021/03/26	109	53.96	3	54.40	54.10	106	3,484	3.04%	大買/鉅額交易
2021/03/25	3	53.80	1	53.50	53.80	2	3,464	0.06%
2021/03/24	0.1	52.90	0	0.00	52.90	0.1	3,422	0.00%
2021/03/23	5	52.40	5	52.70	52.50	0	3,419	0.00%
2021/03/22	0	52.30	0	0.00	52.60	0	3,426	0.00%
2021/03/19	1	51.90	0	0.00	51.90	1	3,430	0.03%
2021/03/18	5	52.70	0	0.00	52.50	5	3,413	0.15%
2021/03/16	4	52.30	2	52.20	52.40	2	3,541	0.06%
2021/03/12	2	52.35	6	52.70	52.70	-4	3,521	-0.11%
2021/03/11	6	52.50	0	0.00	52.30	6	3,524	0.17%
2021/03/10	0	0.00	12	53.32	53.20	-12	3,487	-0.34%
2021/03/09	12	53.00	9	52.50	53.20	3	3,445	0.09%
2021/03/08	63	52.88	63	53.06	53.00	0	3,366	0.00%
2021/03/05	9	51.33	0	0.00	51.00	9	3,222	0.28%
2021/03/04	0	0.00	5	51.70	50.70	-5	3,212	-0.16%
2021/03/03	1	49.90	0	0.00	50.30	1	3,138	0.03%
2021/03/02	5	49.95	1	50.20	49.85	4	3,113	0.13%
2021/02/26	1	49.90	0	0.00	50.00	1	3,110	0.03%
2021/02/24	1	50.00	0.4	50.20	50.10	0.7	3,097	0.02%
2021/02/19	0	0.00	10	49.95	50.30	-10	3,001	-0.33%
2021/02/17	6	48.95	0	0.00	48.95	6	2,983	0.20%
2021/02/05	0	0.00	0.2	48.45	48.40	-0.2	2,987	-0.01%
2021/02/01	2	47.80	3	48.05	47.90	-1	3,001	-0.03%
2021/01/29	0	0.00	1	48.25	48.25	-1	2,976	-0.03%
2021/01/27	0.4	48.75	0	0.00	48.70	0.4	2,948	0.01%
2021/01/25	2	49.00	1	49.00	49.00	1	2,936	0.03%
2021/01/22	0	0.00	4.5	49.22	49.20	-4.5	2,927	-0.15%
2021/01/21	2	47.85	6	48.00	48.00	-4	2,902	-0.14%
2021/01/19	0	0.00	1	48.95	48.95	-1	2,857	-0.03%
2021/01/15	6	49.08	1	49.65	48.90	5	2,830	0.18%
2021/01/14	1	49.90	0	0.00	49.85	1	2,829	0.04%
2021/01/12	3	50.13	0	0.00	50.00	3	2,803	0.11%
2021/01/11	0	0.00	1	51.00	51.00	-1	2,781	-0.04%
2021/01/08	0	0.00	0.2	50.10	50.10	-0.2	2,724	-0.01%
2021/01/06	3	50.07	1	49.70	49.65	2	2,649	0.08%
2021/01/05	0	0.00	2	50.08	50.20	-2	2,609	-0.08%
2021/01/04	0	0.00	5	51.24	51.00	-5	2,554	-0.20%
2020/12/31	2	50.60	1	50.70	50.80	1	2,435	0.04%
2020/12/30	1	49.90	0	0.00	49.95	1	2,412	0.04%
2020/12/29	13.1	51.12	1	49.95	50.30	12.1	2,400	0.50%
2020/12/28	8	49.62	2	49.24	51.00	6	2,253	0.27%
2020/12/25	1	47.75	5	48.06	48.10	-4	2,062	-0.19%
2020/12/24	4	46.85	0	0.00	46.80	4	1,951	0.21%
2020/12/23	0	0.00	7	46.70	46.70	-7	1,955	-0.36%
2020/12/22	0	0.00	1	47.20	46.25	-1	1,979	-0.05%
2020/12/21	5	46.60	10	45.95	46.60	-5	2,000	-0.25%
2020/12/17	1	45.65	0	0.00	45.60	1	2,001	0.05%
2020/12/14	1	46.45	0	0.00	46.30	1	1,980	0.05%
2020/12/11	2	46.95	0	0.00	46.90	2	1,961	0.10%
2020/12/10	0	0.00	14	47.83	47.50	-14	1,922	-0.73%
2020/12/08	10	46.15	0	0.00	46.05	10	1,854	0.54%
2020/12/07	0	0.00	1	46.10	46.10	-1	1,853	-0.05%
2020/12/03	0.7	46.53	0	0.00	46.25	0.7	1,864	0.03%
2020/11/27	0	0.00	10	46.90	47.00	-10	2,026	-0.49%
2020/11/23	1	46.70	0	0.00	46.65	1	2,390	0.04%
2020/11/20	0	46.40	0	0.00	46.15	0	2,438	0.00%
2020/11/17	1	46.55	5	46.55	46.80	-4	2,550	-0.16%
2020/11/13	6	46.66	0	0.00	46.60	6	2,640	0.23%
2020/11/10	2	45.75	0	0.00	45.90	2	2,745	0.07%
2020/11/09	2	45.00	0	0.00	45.15	2	2,752	0.07%
2020/11/03	1	45.00	0	0.00	44.90	1	2,833	0.04%
2020/10/30	2	45.30	0	0.00	44.95	2	2,832	0.07%
2020/10/28	0	0.00	1	45.40	45.70	-1	2,830	-0.04%
2020/10/21	0	0.00	1	45.40	45.50	-1	2,807	-0.04%
2020/10/14	0	0.00	3	44.95	44.90	-3	2,906	-0.10%
2020/10/07	0	0.00	7	44.00	44.10	-7	3,100	-0.23%
2020/10/06	7	43.95	0	0.00	44.10	7	3,143	0.22%
2020/10/05	0	0.00	1	42.60	42.95	-1	3,124	-0.03%
2020/09/30	1	41.90	0	0.00	42.25	1	3,130	0.03%
2020/09/24	1	41.60	0	0.00	41.50	1	3,190	0.03%
2020/09/17	2	43.90	0	0.00	43.90	2	3,130	0.06%
2020/09/15	0	0.00	10	43.79	43.60	-10	3,118	-0.32%
2020/09/14	9	43.63	1	43.80	43.80	8	3,143	0.25%
2020/09/11	2	43.00	1	43.25	43.00	1	3,168	0.03%
2020/09/09	1	43.50	1	43.55	43.55	0	3,182	0.00%
2020/09/07	1	43.20	0	0.00	43.50	1	3,171	0.03%
2020/09/04	1	43.75	1	43.55	43.60	0	3,183	0.00%
2020/09/03	0	0.00	9	43.85	43.50	-9	3,162	-0.28%
2020/09/02	1	44.45	11	44.35	44.50	-10	3,078	-0.32%
2020/09/01	7	44.34	0	0.00	44.45	7	3,094	0.23%
2020/08/28	1	46.60	0	0.00	46.45	1	2,979	0.03%
2020/08/27	1	49.05	4	49.30	48.95	-3	2,876	-0.10%
2020/08/26	2	48.90	1.1	48.95	48.90	1	2,753	0.03%
2020/08/19	9	49.43	2	49.55	49.60	7	2,575	0.27%
2020/08/18	3	48.90	0	0.00	48.95	3	2,562	0.12%
2020/08/14	0	0.00	2	47.15	47.15	-2	2,482	-0.08%
2020/07/31	4	45.85	2	46.20	46.10	2	2,925	0.07%
2020/07/27	0	0.00	3	45.80	45.60	-3	3,056	-0.10%
2020/07/22	0	0.00	1	46.40	46.15	-1	3,153	-0.03%
2020/07/20	0	0.00	1	47.10	47.45	-1	3,156	-0.03%
2020/07/17	1	46.25	0	0.00	46.20	1	3,124	0.03%
2020/07/16	4	47.35	8	47.07	47.10	-4	3,093	-0.13%
2020/07/15	5	46.82	2	46.35	47.00	3	3,025	0.10%
2020/07/14	26	45.25	15	45.05	45.15	11	2,974	0.37%
2020/07/13	16	44.93	0	0.00	44.95	16	2,935	0.54%
2020/07/07	0	0.00	6	43.75	43.80	-6	2,922	-0.21%
2020/07/06	0	0.00	1	43.60	43.60	-1	2,909	-0.03%
2020/06/30	2	42.70	1	42.65	42.65	1	2,956	0.03%
2020/06/29	2	42.68	0	0.00	42.60	2	3,023	0.07%
2020/06/24	2	43.10	0	0.00	43.05	2	3,061	0.07%
2020/06/23	0	0.00	0.2	43.10	43.10	-0.2	3,079	-0.01%
2020/06/22	1	43.35	1	43.20	43.05	0	3,087	0.00%
2020/06/19	1	43.40	0	0.00	43.10	1	3,104	0.03%
2020/06/18	18.3	43.67	0.3	43.75	43.80	18.1	3,094	0.58%
2020/06/17	28	43.77	0	0.00	43.10	28	3,072	0.91%
2020/06/16	2	43.20	0	0.00	43.10	2	3,075	0.07%
2020/06/15	9	43.08	0	0.00	42.70	9	3,137	0.29%
2020/06/12	5	42.25	0	0.00	42.25	5	3,153	0.16%
2020/06/11	0	0.00	106	42.64	42.55	-106	3,178	-3.33%	大賣/鉅額交易
2020/06/10	26	43.60	0	0.00	43.55	26	3,176	0.82%
2020/06/09	0	0.00	2	43.88	43.55	-2	3,234	-0.06%
2020/06/08	0	0.00	20	43.75	43.80	-20	3,261	-0.61%
2020/06/03	10	43.90	0	0.00	44.10	10	3,333	0.30%
2020/06/02	20	43.70	10	43.70	43.80	10	3,321	0.30%
2020/05/29	32	43.89	10	43.35	43.00	22	3,308	0.66%
2020/05/27	0	0.00	1	44.20	44.15	-1	3,284	-0.03%
2020/05/26	1	44.25	0	0.00	44.20	1	3,277	0.03%
2020/05/25	0	0.00	4	44.08	44.25	-4	3,253	-0.12%
2020/05/22	12	43.24	2	43.20	43.20	10	3,224	0.31%
2020/05/21	0	0.00	1	44.15	44.00	-1	3,204	-0.03%
2020/05/20	10	43.85	0	0.00	43.85	10	3,194	0.31%
2020/05/19	1	44.85	0	0.00	44.80	1	3,156	0.03%
2020/05/18	1	43.90	0	0.00	43.90	1	3,046	0.03%
2020/05/13	11.4	41.91	1	42.20	42.35	10.4	2,883	0.36%
2020/05/12	0	0.00	12	41.83	42.15	-12	2,867	-0.42%
2020/05/11	4	42.79	0	0.00	43.00	4	2,814	0.14%
2020/05/08	42	42.87	0	0.00	43.35	42	2,793	1.50%
2020/05/07	6	42.25	1	41.85	42.25	5	2,723	0.18%
2020/05/06	1	41.50	0	0.00	41.50	1	2,732	0.04%
2020/05/05	0	0.00	31	41.78	41.95	-31	2,696	-1.15%
2020/05/04	10	40.90	0	0.00	40.85	10	2,635	0.38%
2020/04/30	1.6	41.39	0	0.00	41.45	1.6	2,619	0.06%
2020/04/29	0	0.00	1	41.60	41.45	-1	2,599	-0.04%
2020/04/28	0	0.00	4	40.25	40.70	-4	2,530	-0.16%
2020/04/27	7	39.86	3	39.85	39.90	4	2,546	0.16%
2020/04/24	1.5	39.80	0	0.00	39.80	1.5	2,535	0.06%
2020/04/23	4	39.18	1	39.10	39.30	3	2,481	0.12%
2020/04/22	0	0.00	10	38.40	38.55	-10	2,464	-0.41%
2020/04/17	2	39.08	8	39.41	38.80	-6	2,439	-0.25%
2020/04/16	2	39.40	0	0.00	39.40	2	2,399	0.08%
2020/04/15	1	38.90	2	39.65	39.70	-1	2,387	-0.04%
2020/04/10	2	37.75	0	0.00	37.80	2	2,362	0.08%
2020/04/08	1	37.30	1	37.05	37.15	0	2,434	0.00%
2020/04/07	5	37.05	0	0.00	37.05	5	2,420	0.21%
2020/04/06	6	36.96	0	0.00	37.05	6	2,390	0.25%
2020/04/01	0	0.00	5	37.35	36.95	-5	2,378	-0.21%
2020/03/31	9	37.41	11	37.41	36.95	-2	2,330	-0.09%
2020/03/30	6	36.38	3	37.30	36.50	3	2,283	0.13%
2020/03/27	1	35.25	0	0.00	35.10	1	2,246	0.04%
2020/03/26	2	34.95	0	0.00	34.90	2	2,248	0.09%
2020/03/25	0	0.00	5	35.01	34.90	-5	2,283	-0.22%
2020/03/24	0	0.00	0.7	34.05	33.85	-0.7	2,419	-0.03%
2020/03/23	3	33.65	0	0.00	33.30	3	2,595	0.12%
2020/03/20	0	0.00	1	33.15	34.20	-1	2,633	-0.04%
2020/03/19	5	32.04	10	33.30	32.00	-5	2,620	-0.19%
2020/03/18	2	35.05	0	0.00	34.70	2	2,586	0.08%
2020/03/16	0	0.00	5	36.05	35.80	-5	2,565	-0.19%
2020/03/13	0	0.00	6	35.27	36.00	-6	2,543	-0.24%
2020/03/12	2	37.65	0	0.00	37.40	2	2,469	0.08%
2020/03/11	0	0.00	1	38.80	38.70	-1	2,426	-0.04%
2020/03/10	1	37.75	0	0.00	38.40	1	2,442	0.04%
2020/03/09	2	39.30	0	0.00	38.65	2	2,495	0.08%
2020/03/06	2	40.05	0	0.00	40.05	2	2,473	0.08%
2020/03/05	0	0.00	2	40.15	40.30	-2	2,496	-0.08%
2020/03/04	2	39.95	0	0.00	40.00	2	2,515	0.08%
2020/03/03	5	40.50	0	0.00	40.15	5	2,510	0.20%
2020/03/02	5	39.86	0	0.00	40.00	5	2,509	0.20%
2020/02/25	10	40.50	10	40.28	40.45	0	2,544	0.00%
2020/02/24	0	0.00	5	40.95	40.55	-5	2,540	-0.20%
2020/02/20	5	41.75	0	0.00	41.30	5	2,548	0.20%
2020/02/18	5	41.80	0	0.00	41.45	5	2,571	0.19%
2020/02/17	0	0.00	4	40.70	40.95	-4	2,580	-0.16%
2020/02/13	5	40.80	2	40.75	40.70	3	2,730	0.11%
2020/02/12	1	40.40	0	0.00	40.65	1	2,743	0.04%
2020/02/10	0	0.00	2	40.40	40.25	-2	2,754	-0.07%
2020/02/07	2	40.55	20	41.15	40.50	-18	2,744	-0.66%
2020/02/06	0	0.00	20	41.13	41.30	-20	2,719	-0.74%
2020/02/05	2	41.08	0	0.00	41.05	2	2,718	0.07%
2020/02/03	10	40.40	3	40.05	41.05	7	2,723	0.26%
2020/01/20	2	42.60	0	0.00	42.60	2	2,620	0.08%
2020/01/14	2	43.15	0	0.00	43.05	2	2,686	0.07%
2020/01/10	12	42.77	0	0.00	43.00	12	2,740	0.44%
2019/12/31	0	43.60	0	0.00	43.65	0	2,596	0.00%
2019/12/30	13	43.90	1	43.85	44.00	12	2,589	0.46%
2019/12/27	0.3	43.90	0	0.00	43.90	0.3	2,578	0.01%
2019/12/26	1.3	44.14	0	0.00	44.15	1.3	2,568	0.05%
2019/12/25	2	44.15	0	0.00	44.25	2	2,571	0.08%
2019/12/20	15	44.93	0	0.00	44.70	15	2,525	0.59%
2019/12/19	0	0.00	6	44.95	44.80	-6	2,487	-0.24%
2019/12/17	0	0.00	1.1	41.77	42.15	-1.1	2,132	-0.05%
2019/12/13	1	41.60	0	0.00	41.30	1	2,090	0.05%
2019/12/10	0	0.00	5	40.95	41.10	-5	2,034	-0.25%
2019/12/09	4	41.45	0	0.00	41.50	4	2,024	0.20%
2019/11/22	0	0.00	4	39.85	39.45	-4	1,842	-0.22%
2019/11/21	0.4	40.00	0	0.00	40.00	0.4	1,832	0.02%
2019/11/20	0.4	40.05	0	0.00	40.25	0.4	1,836	0.02%
2019/11/19	0	0.00	5	40.45	40.35	-5	1,851	-0.27%
2019/11/15	0	0.00	6	40.00	39.70	-6	1,812	-0.33%
2019/11/14	1	39.75	36	39.84	39.90	-35	1,845	-1.90%
2019/11/13	64.4	39.77	27	39.95	39.75	37.4	1,837	2.04%
2019/11/12	2.6	38.78	1	38.70	38.80	1.6	1,731	0.09%
2019/11/11	5	38.40	0	0.00	38.35	5	1,738	0.29%
2019/11/06	0	0.00	5	37.65	37.60	-5	1,701	-0.29%
2019/11/05	1	37.70	0	0.00	37.65	1	1,734	0.06%
2019/11/01	2.2	37.66	0	0.00	37.75	2.2	1,818	0.12%
2019/10/25	2	38.05	1	38.25	38.20	1	1,897	0.05%
2019/10/23	6	37.45	0	0.00	37.35	6	1,850	0.32%
2019/10/21	0	0.00	5	37.90	38.00	-5	1,830	-0.27%
2019/10/18	0	0.00	2	37.70	37.85	-2	1,804	-0.11%
2019/10/16	0	0.00	2	37.50	37.60	-2	1,739	-0.11%
2019/10/09	3	36.90	0	0.00	36.80	3	1,713	0.18%
2019/10/08	1	37.10	0	0.00	37.10	1	1,698	0.06%
2019/10/04	0	37.30	0	0.00	37.15	0	1,690	0.00%
2019/10/03	2	37.25	0	0.00	37.40	2	1,689	0.12%
2019/09/25	2	38.00	0	0.00	38.20	2	1,692	0.12%
2019/09/24	0	0.00	4	38.05	38.00	-4	1,737	-0.23%
2019/09/23	1	38.55	0	0.00	38.30	1	1,765	0.06%
2019/09/18	0	0.00	4	39.16	38.95	-4	2,081	-0.19%
2019/09/17	1	38.15	2	38.35	38.30	-1	2,070	-0.05%
2019/09/16	0	0.00	1	37.75	38.30	-1	2,065	-0.05%
2019/09/12	2	37.40	0	0.00	37.65	2	2,048	0.10%
2019/09/11	10	37.86	2	37.75	37.85	8	2,063	0.39%
2019/09/10	2	37.70	0	0.00	37.70	2	2,072	0.10%
2019/09/09	1	37.80	0	0.00	37.75	1	2,070	0.05%
2019/09/05	2	38.00	1	37.90	37.90	1	2,077	0.05%
2019/08/26	7	39.53	0	0.00	39.55	7	2,175	0.32%
2019/08/23	9	39.19	0	0.00	39.40	9	2,150	0.42%
2019/08/21	1	39.10	1	38.95	38.95	0	2,196	0.00%
2019/08/20	1	39.05	0	0.00	39.10	1	2,264	0.04%
2019/08/12	0	0.00	6	41.64	41.45	-6	2,526	-0.24%
2019/08/08	5	41.35	0	0.00	41.20	5	2,514	0.20%
2019/08/07	1	41.55	0	0.00	41.00	1	2,521	0.04%
2019/08/06	0	0.00	6.4	41.01	41.15	-6.4	2,497	-0.26%
2019/08/05	10	41.55	4	41.00	40.75	6	2,518	0.24%
2019/08/02	0	0.00	2	40.80	40.80	-2	2,453	-0.08%
2019/08/01	3	40.80	6	40.55	40.80	-3	2,449	-0.12%
2019/07/31	3	40.50	1	41.09	40.80	2	2,457	0.08%
2019/07/30	0	0.00	8	40.60	40.45	-8	2,435	-0.33%
2019/07/29	13	40.45	4	40.40	40.70	9	2,425	0.37%
2019/07/25	0	0.00	4	39.93	39.90	-4	2,397	-0.17%
2019/07/23	1	39.55	0	0.00	39.80	1	2,388	0.04%
2019/07/17	1	39.10	0	0.00	39.10	1	2,440	0.04%
2019/07/11	0	0.00	3	39.70	39.60	-3	2,448	-0.12%
2019/07/10	3	39.75	0	0.00	39.90	3	2,453	0.12%
2019/07/08	0	0.00	1	39.35	39.40	-1	2,437	-0.04%
2019/07/05	2.7	39.41	2	39.50	39.50	0.7	2,441	0.03%
2019/07/04	0	0.00	2	39.40	39.40	-2	2,444	-0.08%
2019/07/02	0.4	39.35	15	39.45	39.35	-14.6	2,436	-0.60%
2019/07/01	3	39.18	0	0.00	39.15	3	2,421	0.12%
2019/06/28	1	39.85	10	39.95	39.95	-9	2,373	-0.38%
2019/06/27	3	40.13	0	0.00	40.45	3	2,339	0.13%
2019/06/26	6	40.50	7	41.31	40.45	-1	2,315	-0.04%
2019/06/25	36	40.65	22	40.86	40.80	14	2,236	0.63%
2019/06/21	0	0.00	1	39.00	38.65	-1	1,991	-0.05%
2019/06/18	10	39.45	0	0.00	39.45	10	1,943	0.51%
2019/06/13	0	0.00	3	38.40	38.85	-3	1,931	-0.16%
2019/06/12	5	38.50	0	0.00	38.40	5	1,927	0.26%
2019/06/10	0	0.00	4	39.39	39.55	-4	1,921	-0.21%
2019/06/04	0	0.00	2	38.95	39.05	-2	1,879	-0.11%
2019/06/03	0	0.00	3	38.13	38.35	-3	1,841	-0.16%
2019/05/31	3	38.58	0	0.00	38.55	3	1,814	0.17%
2019/05/29	0	0.00	1	38.95	39.20	-1	1,754	-0.06%
2019/05/28	1	39.55	1	39.40	38.80	0	1,713	0.00%
2019/05/27	1	39.15	3	39.00	39.00	-2	1,660	-0.12%
2019/05/24	0	0.00	1	38.35	38.05	-1	1,579	-0.06%
2019/05/23	0	0.00	1	38.05	38.00	-1	1,559	-0.06%
2019/05/22	6	37.81	0	0.00	38.00	6	1,540	0.39%
2019/05/21	7	38.54	1	38.50	38.30	6	1,506	0.40%
2019/05/20	3	38.23	4	38.61	38.15	-1	1,428	-0.07%
2019/05/17	1	37.20	0	0.00	37.50	1	1,319	0.08%
2019/05/15	1	36.65	0	0.00	36.50	1	1,203	0.08%
2019/05/14	3	36.40	0	0.00	36.45	3	1,185	0.25%
2019/05/08	0	0.00	2	35.80	35.95	-2	1,091	-0.18%
2019/05/07	5	35.33	0	0.00	35.70	5	1,071	0.47%
2019/05/03	0	0.00	1	35.25	35.30	-1	1,056	-0.09%
2019/05/02	3	35.35	0	0.00	35.25	3	1,060	0.28%
2019/04/30	3	35.20	0	0.00	35.10	3	1,064	0.28%
2019/04/26	2	35.15	0	0.00	35.10	2	1,060	0.19%
2019/04/23	0	0.00	9	36.00	36.05	-9	1,046	-0.86%
2019/04/22	9	35.95	2	35.85	35.90	7	1,047	0.67%
2019/04/16	3	35.03	0	0.00	35.00	3	1,153	0.26%
2019/03/26	2	35.00	0	0.00	35.15	2	1,500	0.13%
2019/03/25	3	35.15	0	0.00	35.05	3	1,552	0.19%
2019/03/21	2	34.95	0	0.00	34.95	2	1,669	0.12%
2019/03/20	0	0.00	2	34.98	35.25	-2	1,684	-0.12%
2019/03/18	1	35.40	0	0.00	35.30	1	1,677	0.06%
2019/03/15	1	35.35	0	0.00	35.40	1	1,668	0.06%
2019/02/20	1	34.80	0	0.00	35.05	1	1,580	0.06%
2019/02/19	0.4	34.95	5	35.20	34.95	-4.6	1,578	-0.29%
2019/02/18	9	35.20	4	35.25	35.20	5	1,568	0.32%
2019/02/11	0	0.00	6	34.80	34.70	-6	1,544	-0.39%
2019/01/04	2	34.50	8	34.78	34.80	-6	1,486	-0.40%
2019/01/02	0	0.00	3	34.15	33.80	-3	1,402	-0.21%
2018/12/28	4	33.21	0	0.00	33.50	4	1,382	0.29%
2018/12/26	2	34.40	2	33.75	33.40	0	1,365	0.00%
2018/12/25	2	33.85	0	0.00	33.90	2	1,349	0.15%
2018/12/24	5	34.60	10	34.65	34.40	-5	1,326	-0.38%
2018/12/22	0	0.00	10	34.53	34.30	-10	1,280	-0.78%
2018/12/20	2	32.90	1	32.80	33.00	1	1,223	0.08%
2018/12/18	10	33.59	1	33.60	32.80	9	1,208	0.74%
2018/12/17	7	34.67	10	35.45	34.35	-3	1,179	-0.25%
2018/12/14	14	34.15	0	0.00	33.95	14	1,123	1.25%
2018/12/03	0	0.00	25	32.80	32.90	-25	1,170	-2.14%
2018/11/28	10	32.08	0	0.00	32.35	10	1,349	0.74%
2018/11/26	3	31.70	0	0.00	31.40	3	1,437	0.21%
2018/11/20	5	31.95	0	0.00	31.70	5	1,605	0.31%
2018/11/19	10	31.90	0	0.00	32.05	10	1,615	0.62%
2018/11/16	0.9	31.60	0	0.00	31.45	0.9	1,621	0.06%
2018/11/02	0	31.10	0	0.00	31.00	0	1,808	0.00%
2018/10/29	1	29.20	0	0.00	29.15	1	1,875	0.05%
2018/10/26	0	0.00	1	30.25	30.25	-1	1,872	-0.05%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/24	0	0.00	0.5	31.30	31.20	-0.5	1,822	-0.03%
2018/10/23	0.7	31.40	0	0.00	31.30	0.7	1,822	0.04%
2018/10/19	2	31.35	0	0.00	31.40	2	1,810	0.11%
2018/10/15	1	33.30	0	0.00	33.40	1	1,765	0.06%
2018/10/12	5	32.70	5	33.70	34.15	0	1,755	0.00%
2018/10/11	0	0.00	5	34.60	34.00	-5	1,759	-0.28%
2018/10/08	1	36.30	0	0.00	36.15	1	1,734	0.06%
2018/10/02	0	37.70	0	0.00	37.35	0	1,725	0.00%
2018/10/01	1	37.60	0	0.00	37.75	1	1,728	0.06%
2018/09/05	3	37.05	2	37.05	37.00	1	1,907	0.05%
2018/09/04	2	41.25	4	41.10	41.40	-2	1,829	-0.11%
2018/09/03	5	41.90	1	41.90	41.75	4	1,758	0.23%
2018/08/30	0	0.00	1	41.50	41.60	-1	1,672	-0.06%
2018/08/22	0	0.00	15	39.36	39.35	-15	1,614	-0.93%
2018/08/14	1	39.50	0	0.00	39.70	1	1,651	0.06%
2018/08/02	0	0.00	0.2	39.80	39.75	-0.2	1,851	-0.01%
2018/08/01	0	0.00	0.1	39.80	39.80	-0.1	1,844	-0.01%
2018/07/26	1.2	40.31	0	0.00	40.50	1.2	1,883	0.06%
2018/07/20	1	39.45	0	0.00	39.40	1	2,124	0.05%
2018/07/19	0.3	39.50	0	0.00	39.50	0.3	2,186	0.01%
2018/07/18	0.3	39.70	0	0.00	39.55	0.3	2,208	0.01%
2018/07/17	1	39.65	0	0.00	39.70	1	2,268	0.04%
2018/07/16	0	0.00	1	40.25	39.95	-1	2,272	-0.04%
2018/07/13	0	0.00	1	40.15	40.10	-1	2,283	-0.04%
2018/07/10	2	39.70	0	0.00	39.60	2	2,325	0.09%
2018/07/09	0	0.00	7	39.40	39.75	-7	2,322	-0.30%
2018/07/04	1	39.70	0	0.00	39.95	1	2,333	0.04%
2018/06/28	0	0.00	10	40.40	40.15	-10	2,269	-0.44%
2018/06/26	0	0.00	1	40.60	41.05	-1	2,247	-0.04%
2018/06/25	1	40.80	1	41.10	40.60	0	2,230	0.00%
2018/06/22	7	41.35	6	41.95	41.35	1	2,211	0.05%
2018/06/21	6	40.70	7	41.97	42.00	-1	2,167	-0.05%
2018/06/13	0.4	39.50	1	39.95	39.50	-0.6	2,126	-0.03%
2018/06/12	0	0.00	3	39.80	39.80	-3	2,145	-0.14%
2018/06/05	1	39.75	0	0.00	39.45	1	2,245	0.04%
2018/05/31	1	38.55	0	0.00	38.75	1	2,384	0.04%
2018/05/28	10	39.40	0	0.00	39.40	10	2,694	0.37%
2018/05/24	1	39.30	0	0.00	39.35	1	2,734	0.04%
2018/05/23	0	0.00	0.1	39.35	39.35	-0.1	2,705	0.00%
2018/05/21	1	39.80	1	39.65	39.80	0	2,652	0.00%
2018/05/16	2	40.93	6	40.00	41.50	-4	2,514	-0.16%
2018/05/15	16	39.48	10	39.75	39.95	6	2,406	0.25%
2018/05/11	0	0.00	10	37.35	37.35	-10	2,317	-0.43%
2018/05/09	10	37.35	0	0.00	37.55	10	2,289	0.44%
2018/05/07	0	0.00	4	37.95	37.80	-4	2,275	-0.18%
2018/05/04	4	37.80	0	0.00	37.65	4	2,252	0.18%
2018/04/30	10	38.40	6	37.55	38.35	4	2,161	0.19%
2018/04/27	6	37.10	1	37.15	37.25	5	2,072	0.24%
2018/04/26	0	0.00	1.4	36.72	36.25	-1.4	2,026	-0.07%
2018/04/24	0	0.00	5	35.60	35.75	-5	1,931	-0.26%
2018/04/23	1	35.60	36	35.79	35.75	-35	1,954	-1.79%
2018/04/19	10	34.15	0	0.00	34.20	10	1,877	0.53%
2018/04/17	0	0.00	4	34.85	34.85	-4	1,845	-0.22%
2018/04/16	0	0.00	2	34.85	34.80	-2	1,845	-0.11%
2018/04/13	2	34.80	0	0.00	34.85	2	1,856	0.11%
2018/04/12	0	0.00	4	35.03	34.95	-4	1,886	-0.21%
2018/04/11	9	34.67	0	0.00	34.80	9	1,886	0.48%
2018/04/10	0	0.00	5	35.35	35.25	-5	1,878	-0.27%
2018/03/31	5	34.40	0	0.00	34.55	5	1,927	0.26%
2018/03/30	0	0.00	4	35.25	34.30	-4	1,938	-0.21%
2018/03/29	2	34.50	0	0.00	34.55	2	1,922	0.10%
2018/03/27	0	0.00	5	35.00	34.85	-5	1,934	-0.26%
2018/03/26	5	34.50	0	0.00	34.40	5	1,934	0.26%
2018/03/19	0	0.00	1	35.80	35.60	-1	1,906	-0.05%
2018/03/09	0	0.00	2	35.90	36.00	-2	1,801	-0.11%
2018/03/08	2	36.10	2	36.25	36.15	0	1,779	0.00%
2018/03/07	5	35.75	3	35.80	35.65	2	1,714	0.12%
2018/03/06	0	0.00	2	35.90	35.50	-2	1,661	-0.12%
2018/03/05	0	0.00	7	35.81	35.20	-7	1,645	-0.43%
2018/03/01	2	34.73	0	0.00	34.95	2	1,357	0.15%
2018/02/09	5	32.30	0	0.00	32.45	5	1,249	0.40%
2018/02/08	5	32.60	0	0.00	32.30	5	1,251	0.40%
2018/02/01	5	33.85	0	0.00	33.80	5	1,279	0.39%
2018/01/30	0	0.00	1	34.25	34.20	-1	1,364	-0.07%
2018/01/29	3	34.35	2.1	34.25	34.30	0.9	1,372	0.07%
2018/01/23	1	34.45	0.1	34.40	34.50	0.9	1,433	0.06%
2018/01/22	0	0.00	3	34.65	34.60	-3	1,443	-0.21%
2018/01/19	3	34.65	3	34.68	34.45	0	1,482	0.00%
2018/01/18	4	34.53	7	34.85	34.50	-3	1,583	-0.19%
2018/01/17	8.1	34.63	1	34.00	34.65	7.1	1,570	0.45%
2018/01/15	1	33.85	0	0.00	33.75	1	1,556	0.06%
2018/01/03	0	0.00	1	33.30	33.30	-1	1,851	-0.05%
2018/01/02	0	0.00	3	33.65	33.65	-3	1,892	-0.16%