大成 (1210)-元大-竹山券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成 (1210)籌碼相關－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	5	57.78	57.60	-5	2,230	-0.22%
2024/05/09	2	58.30	2	58.40	58.10	0	2,222	0.00%
2024/05/03	0	0.00	5	57.50	57.00	-5	2,189	-0.23%
2024/04/29	1	57.30	0	0.00	57.50	1	2,193	0.05%
2024/04/24	0.1	57.10	0	0.00	57.00	0.1	2,175	0.00%
2024/04/23	0	0.00	0.4	56.93	57.40	-0.4	2,142	-0.02%
2024/04/22	0.3	56.03	1.1	56.34	56.40	-0.8	2,093	-0.04%
2024/04/19	1	55.10	1	55.70	55.50	0	2,041	0.00%
2024/04/18	2	55.80	0	0.00	55.70	2	1,980	0.10%
2024/04/16	1	55.20	1	55.90	55.20	0	1,952	0.00%
2024/04/15	0.2	56.55	1	56.50	56.30	-0.8	1,925	-0.04%
2024/04/08	1	58.00	0	0.00	58.00	1	1,904	0.05%
2024/04/03	0	0.00	9	57.50	57.60	-9	1,944	-0.46%
2024/04/02	2	58.05	0	0.00	57.80	2	1,933	0.10%
2024/04/01	0	0.00	0.2	58.20	58.20	-0.2	1,935	-0.01%
2024/03/28	0	0.00	2	58.00	57.70	-2	1,946	-0.10%
2024/03/26	5	57.48	0	0.00	57.40	5	2,064	0.24%
2024/03/21	5	58.20	10	58.22	58.20	-5	2,232	-0.22%
2024/03/20	0	0.00	16	58.34	58.20	-16	2,225	-0.72%
2024/03/19	6	57.30	0	0.00	57.20	6	2,207	0.27%
2024/03/18	1.4	56.33	0	0.00	57.10	1.4	2,213	0.06%
2024/03/15	12	57.16	1.6	57.16	56.80	10.4	2,172	0.48%
2024/03/14	0.1	60.10	0.2	61.23	60.50	-0.1	1,957	0.00%
2024/03/13	0	0.00	2	60.10	60.10	-2	1,902	-0.11%
2024/03/11	0	0.00	0.1	59.90	59.60	-0.1	1,910	-0.01%
2024/03/08	0	0.00	2	60.00	59.40	-2	1,923	-0.10%
2024/03/05	0	0.00	1.2	60.30	60.30	-1.2	1,911	-0.06%
2024/02/27	0	0.00	0.6	58.75	58.50	-0.6	1,861	-0.03%
2024/02/26	0	0.00	2	59.10	59.00	-2	1,879	-0.11%
2024/02/23	0.1	58.63	0	0.00	58.70	0.1	1,881	0.01%
2024/02/21	0	0.00	2	58.40	58.50	-2	1,882	-0.11%
2024/02/20	0	0.00	2	58.00	57.80	-2	1,864	-0.11%
2024/02/19	0.1	57.40	3	57.60	58.00	-2.9	1,861	-0.16%
2024/02/15	0.1	57.20	0.1	57.40	57.20	0	1,855	0.00%
2024/02/05	1	58.10	0	0.00	58.20	1	1,837	0.05%
2024/02/02	0	0.00	2	58.10	58.00	-2	1,856	-0.11%
2024/01/30	1	57.60	0	0.00	57.70	1	1,838	0.05%
2024/01/26	0	0.00	1	58.60	58.20	-1	1,838	-0.05%
2024/01/18	0	0.00	3	57.00	57.10	-3	1,838	-0.16%
2024/01/17	3	57.57	1	57.30	57.70	2	1,820	0.11%
2024/01/16	0	0.00	0.4	57.40	57.40	-0.4	1,790	-0.02%
2024/01/15	3	57.67	1	57.80	58.00	2	1,790	0.11%
2024/01/12	7	56.73	0	0.00	57.00	7	1,802	0.39%
2024/01/11	3.2	56.97	0	0.00	56.80	3.2	1,783	0.18%
2024/01/10	5	56.72	0	0.00	57.00	5	1,787	0.28%
2024/01/09	3	57.10	0	0.00	57.10	3	1,785	0.17%
2024/01/08	5	57.74	3.1	57.89	57.80	1.9	1,772	0.11%
2024/01/05	4	57.53	0	0.00	57.60	4	1,778	0.22%
2024/01/04	2	58.10	0	0.00	58.20	2	1,757	0.11%
2023/12/29	1	58.50	2.1	59.00	58.50	-1.1	1,711	-0.06%
2023/12/28	5	57.60	0	0.00	57.80	5	1,701	0.29%
2023/12/25	1	58.00	0	0.00	57.70	1	1,731	0.06%
2023/12/22	1.1	58.50	0	0.00	59.00	1.1	1,706	0.06%
2023/12/21	0.1	58.50	0	0.00	59.20	0.1	1,653	0.00%
2023/12/18	0	0.00	1.5	57.99	58.40	-1.5	1,500	-0.10%
2023/12/13	0.5	56.18	0	0.00	56.30	0.5	1,457	0.03%
2023/12/07	0.2	56.70	0	0.00	56.80	0.2	1,478	0.01%
2023/12/06	0	0.00	3.2	57.21	57.40	-3.2	1,471	-0.22%
2023/12/05	2	56.50	0	0.00	56.50	2	1,442	0.14%
2023/12/04	3	56.17	0	0.00	56.10	3	1,426	0.21%
2023/11/29	0.1	55.70	1	55.90	55.90	-0.9	1,487	-0.06%
2023/11/27	0	0.00	3	55.00	55.00	-3	1,488	-0.20%
2023/11/22	0	0.00	5	54.86	54.90	-5	1,475	-0.34%
2023/11/16	0	0.00	2	54.15	54.00	-2	1,450	-0.14%
2023/11/15	0	53.60	1	53.70	53.90	-1	1,460	-0.07%
2023/11/14	1	53.40	0	0.00	53.20	1	1,520	0.07%
2023/11/13	0.2	53.11	0.1	53.00	53.00	0.1	1,542	0.01%
2023/11/10	0.3	53.73	1	53.70	53.60	-0.7	1,573	-0.04%
2023/11/09	0	53.00	10	52.90	52.80	-10	1,558	-0.64%
2023/11/08	0	0.00	1	52.90	53.00	-1	1,651	-0.06%
2023/11/07	0.1	52.60	0	0.00	52.80	0.1	1,692	0.01%
2023/11/02	10	52.05	0	0.00	52.10	10	2,102	0.48%
2023/10/25	2	52.05	0	0.00	51.90	2	3,144	0.06%
2023/10/23	0	51.80	0	0.00	51.60	0	3,290	0.00%
2023/10/17	0	52.60	0	0.00	52.20	0	3,714	0.00%
2023/10/16	0	52.80	0	0.00	52.50	0	3,843	0.00%
2023/10/13	1.1	53.20	0	0.00	52.80	1.1	4,081	0.03%
2023/10/12	0	53.00	0	0.00	53.20	0	4,329	0.00%
2023/10/05	0	52.70	0	0.00	52.60	0	4,458	0.00%
2023/10/04	0	52.40	1	52.10	52.10	-1	4,499	-0.02%
2023/10/03	1	53.10	1	53.30	53.10	0	4,501	0.00%
2023/10/02	1.2	53.84	0	0.00	53.80	1.2	4,483	0.03%
2023/09/28	0.1	54.10	0	0.00	53.80	0.1	4,493	0.00%
2023/09/27	0	54.30	0	0.00	54.10	0	4,499	0.00%
2023/09/26	5	54.56	0	0.00	54.30	5	4,521	0.11%
2023/09/25	0	0.00	1	55.20	55.20	-1	4,530	-0.02%
2023/09/22	0	54.10	1	53.90	54.00	-1	4,532	-0.02%
2023/09/20	1	54.00	1	54.90	54.20	0	4,538	0.00%
2023/09/19	2	54.35	0	0.00	54.40	2	4,511	0.04%
2023/09/18	0	0.00	1	55.40	55.30	-1	4,498	-0.02%
2023/09/12	0	54.20	0	0.00	54.20	0	4,490	0.00%
2023/09/11	0.3	54.40	33	54.25	54.20	-32.7	4,482	-0.73%
2023/09/08	0.3	54.60	0	0.00	54.50	0.3	4,486	0.01%
2023/09/07	6.3	54.61	2	54.80	54.60	4.3	4,496	0.10%
2023/09/06	12	54.80	0	0.00	54.80	12	4,493	0.27%
2023/09/05	16	55.41	0	0.00	55.40	16	4,475	0.36%
2023/09/04	0	0.00	0.3	56.30	56.10	-0.3	4,468	-0.01%
2023/09/01	1	55.20	0	0.00	55.00	1	4,422	0.02%
2023/08/28	0	54.20	0	0.00	54.20	0	4,392	0.00%
2023/08/25	0	0.00	1.2	54.42	54.30	-1.2	4,397	-0.03%
2023/08/18	0	0.00	1	55.10	54.70	-1	4,388	-0.02%
2023/08/17	1	53.60	1	53.70	54.00	0	4,363	0.00%
2023/08/16	1	53.30	0	0.00	53.40	1	4,391	0.02%
2023/08/14	1.1	52.44	7	52.70	52.90	-5.9	4,360	-0.14%
2023/08/11	2	54.20	2.2	54.12	54.10	-0.2	4,299	0.00%
2023/08/10	0.2	54.17	1.2	54.61	54.30	-0.9	4,311	-0.02%
2023/08/09	14.2	54.51	4	55.18	55.40	10.2	4,248	0.24%
2023/08/08	1	59.00	0	0.00	58.90	1	3,996	0.03%
2023/08/07	0	0.00	2	58.70	58.80	-2	3,956	-0.05%
2023/08/04	4.1	57.48	1	57.90	56.70	3.1	3,866	0.08%
2023/08/02	0	60.80	1.3	62.57	61.40	-1.3	3,623	-0.04%
2023/08/01	0	0.00	3	61.77	62.20	-3	3,484	-0.09%
2023/07/31	0	0.00	1	60.50	59.80	-1	3,311	-0.03%
2023/07/28	1	58.50	1.4	59.13	59.40	-0.4	3,249	-0.01%
2023/07/27	0	0.00	1	59.50	59.50	-1	3,234	-0.03%
2023/07/26	0	0.00	3.1	58.60	59.00	-3.1	3,191	-0.10%
2023/07/25	1	58.00	4	58.10	58.10	-3	3,113	-0.10%
2023/07/24	0	0.00	0.5	58.70	59.00	-0.5	3,044	-0.02%
2023/07/21	0	0.00	7	59.17	59.00	-7	2,974	-0.24%
2023/07/20	3	58.60	4	58.38	58.60	-1	2,857	-0.03%
2023/07/19	0	0.00	5.1	57.21	56.30	-5.1	2,690	-0.19%
2023/07/18	2	56.65	3.5	56.49	55.90	-1.5	2,564	-0.06%
2023/07/17	0	0.00	5.4	55.10	55.90	-5.4	2,333	-0.23%
2023/07/14	0.1	53.00	0.1	53.40	52.60	0	2,096	0.00%
2023/07/12	0.1	51.80	0	0.00	51.80	0.1	2,081	0.00%
2023/07/11	0.2	51.75	1	52.40	52.00	-0.8	2,083	-0.04%
2023/07/07	0.5	52.00	0	0.00	51.80	0.5	2,037	0.03%
2023/07/06	0	0.00	1	52.30	52.10	-1	2,036	-0.05%
2023/07/03	1	53.30	0	0.00	53.30	1	2,083	0.05%
2023/06/30	0	0.00	1	53.40	53.30	-1	2,091	-0.05%
2023/06/26	0.1	52.10	0	0.00	52.20	0.1	2,049	0.01%
2023/06/20	0	0.00	1	51.90	51.40	-1	2,044	-0.05%
2023/06/16	0	0.00	2.2	53.08	52.50	-2.2	2,011	-0.11%
2023/06/15	0	0.00	5	52.80	52.90	-5	2,005	-0.25%
2023/06/14	1.1	52.50	0	0.00	52.50	1.1	2,014	0.05%
2023/06/13	0	53.00	2	53.00	52.90	-2	2,007	-0.10%
2023/06/12	2	53.00	0	0.00	52.70	2	2,005	0.10%
2023/06/09	0.1	53.30	6	53.42	53.50	-5.9	2,013	-0.29%
2023/06/08	1	53.40	0	0.00	53.50	1	2,029	0.05%
2023/06/07	5	53.00	7	52.93	53.30	-2	2,039	-0.10%
2023/06/02	0	0.00	1	53.60	53.20	-1	2,130	-0.05%
2023/06/01	1	52.50	0.5	52.80	52.70	0.5	2,211	0.02%
2023/05/31	0	53.30	1	52.80	52.50	-1	2,283	-0.04%
2023/05/30	1	53.40	2	52.80	53.30	-1	2,359	-0.04%
2023/05/29	0	52.80	0	52.80	52.80	0	2,645	0.00%
2023/05/26	0.5	53.00	3	52.90	53.10	-2.5	2,677	-0.09%
2023/05/25	0.1	53.30	0	0.00	53.30	0.1	2,736	0.00%
2023/05/23	0	0.00	2	54.40	54.00	-2	2,765	-0.07%
2023/05/22	1	53.70	2	53.90	53.70	-1	2,722	-0.04%
2023/05/19	0	0.00	3	53.13	53.10	-3	2,668	-0.11%
2023/05/18	0	0.00	7.5	53.39	53.10	-7.5	2,655	-0.28%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,642	-0.04%
2023/05/12	1	52.30	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	52.30	0	0.00	52.00	1	2,560	0.04%
2023/05/10	1	53.00	2	53.40	53.30	-1	2,533	-0.04%
2023/05/09	11.5	53.44	0.1	53.40	52.70	11.4	2,510	0.45%
2023/05/08	2	53.20	3.2	53.15	53.50	-1.2	2,441	-0.05%
2023/05/04	0	0.00	1	52.50	51.80	-1	2,330	-0.04%
2023/04/28	0.4	51.10	0	0.00	51.30	0.4	2,254	0.02%
2023/04/27	0.1	51.10	0	0.00	51.10	0.1	2,255	0.01%
2023/04/25	0.2	51.05	0	0.00	50.90	0.2	2,254	0.01%
2023/04/24	0.1	51.40	0	0.00	51.30	0.1	2,232	0.00%
2023/04/19	0.2	52.70	0	0.00	52.60	0.2	2,223	0.01%
2023/04/17	4	53.08	1	52.40	52.80	3	2,156	0.14%
2023/04/14	1	51.90	2	52.00	51.90	-1	2,089	-0.05%
2023/04/12	0	0.00	1	51.10	51.00	-1	2,039	-0.05%
2023/04/11	0	0.00	1.1	51.90	51.40	-1.1	2,025	-0.05%
2023/04/10	1.6	51.70	0	0.00	52.00	1.6	2,049	0.08%
2023/04/07	3	51.90	0	0.00	51.90	3	2,035	0.15%
2023/04/06	5	51.68	3	51.93	51.90	2	2,013	0.10%
2023/03/31	0	0.00	3	50.97	51.10	-3	1,972	-0.15%
2023/03/28	0	0.00	2	50.20	50.30	-2	1,934	-0.10%
2023/03/24	1.5	49.80	0	0.00	49.90	1.5	1,914	0.08%
2023/03/23	0.7	50.00	0	0.00	50.00	0.7	1,900	0.04%
2023/03/17	0.5	50.10	0	0.00	49.85	0.5	1,866	0.03%
2023/03/15	0.8	50.70	0	0.00	50.30	0.8	1,840	0.04%
2023/03/14	0	0.00	2.6	50.63	50.50	-2.6	1,827	-0.14%
2023/03/13	1	49.85	0	0.00	50.10	1	1,813	0.06%
2023/03/10	1.1	50.60	0	0.00	50.30	1.1	1,791	0.06%
2023/03/07	0	0.00	2	52.20	51.20	-2	1,730	-0.12%
2023/03/06	0	0.00	2	51.70	51.30	-2	1,673	-0.12%
2023/03/03	4	50.50	1	50.70	50.20	3	1,590	0.19%
2023/03/02	3	50.13	4	50.52	50.00	-1	1,515	-0.07%
2023/03/01	3	52.50	3	53.55	51.10	0	1,410	0.00%
2023/02/24	0	0.00	1.1	50.36	50.60	-1.1	1,105	-0.10%
2023/02/23	1	49.95	14	49.91	49.55	-13	1,057	-1.23%
2023/02/22	2	48.70	1	49.20	49.05	1	984	0.10%
2023/02/14	0	0.00	1	46.70	46.65	-1	925	-0.11%
2023/02/10	0.1	46.90	0	0.00	46.35	0.1	925	0.01%
2023/02/06	0.1	46.70	0	0.00	46.65	0.1	874	0.01%
2023/02/01	2	45.85	0	0.00	45.80	2	841	0.24%
2023/01/31	0	0.00	0.1	46.45	46.30	-0.1	830	-0.01%
2023/01/17	1	45.80	0	0.00	45.85	1	839	0.12%
2023/01/12	1	46.05	0	0.00	46.20	1	902	0.11%
2023/01/11	2	46.18	0	0.00	46.05	2	898	0.22%
2023/01/10	0	0.00	1	45.85	46.30	-1	886	-0.11%
2023/01/09	0	0.00	0.3	45.80	45.80	-0.3	867	-0.03%
2023/01/06	10	45.30	0	0.00	45.25	10	857	1.17%
2023/01/05	1.1	45.21	0.3	45.40	45.20	0.8	860	0.09%
2023/01/04	0.1	45.25	0	0.00	45.35	0.1	863	0.01%
2023/01/03	2	45.33	0	0.00	45.45	2	861	0.23%
2022/12/30	0	0.00	1	45.50	45.55	-1	858	-0.12%
2022/12/28	3	46.27	0	0.00	46.05	3	851	0.35%
2022/12/27	0	0.00	1	45.20	45.35	-1	816	-0.12%
2022/12/26	6	45.59	5	45.20	45.00	1	822	0.12%
2022/12/23	2	45.00	0	0.00	45.45	2	814	0.25%
2022/12/13	0	0.00	0.7	44.55	44.55	-0.7	803	-0.09%
2022/12/06	0	0.00	0.2	44.75	44.40	-0.2	804	-0.02%
2022/12/01	0	0.00	0	44.70	44.75	0	790	0.00%
2022/11/29	0	0.00	1	43.70	44.00	-1	752	-0.13%
2022/11/25	1.1	44.20	1	44.30	44.05	0.1	750	0.01%
2022/11/18	0	0.00	0.2	43.50	43.25	-0.2	786	-0.02%
2022/11/17	0	0.00	1	43.40	43.25	-1	798	-0.13%
2022/11/14	0	0.00	2	42.75	42.90	-2	795	-0.25%
2022/11/11	0.1	42.20	2.1	42.20	42.05	-2.1	791	-0.26%
2022/11/10	0	0.00	0.1	41.90	41.70	-0.1	790	-0.01%
2022/11/09	0.5	41.90	0	0.00	41.90	0.5	790	0.07%
2022/11/08	0.1	42.00	0	0.00	41.90	0.1	792	0.01%
2022/11/04	4	41.15	0	0.00	41.20	4	804	0.50%
2022/11/03	0.1	41.20	0	0.00	41.05	0.1	808	0.01%
2022/10/28	0.1	40.20	0	0.00	39.95	0.1	799	0.01%
2022/10/27	0	0.00	3	40.15	40.40	-3	792	-0.38%
2022/10/26	0	0.00	0	39.91	40.05	0	786	0.00%
2022/10/20	1	41.60	0	0.00	42.80	1	737	0.14%
2022/10/19	0.7	44.15	0.5	44.10	43.85	0.2	668	0.03%
2022/10/18	0	0.00	0	43.20	44.10	0	671	-0.01%
2022/10/11	0.1	44.05	0	0.00	43.80	0.1	652	0.02%
2022/10/03	1	43.80	0	0.00	44.00	1	641	0.16%
2022/09/28	0.2	46.00	0	0.00	45.25	0.2	622	0.03%
2022/09/22	0	0.00	0.1	47.40	47.40	-0.1	640	-0.01%
2022/09/21	0.1	47.90	0.4	48.10	47.40	-0.3	637	-0.05%
2022/09/15	1	48.50	0	0.00	48.65	1	660	0.15%
2022/09/14	0	0.00	0.1	48.60	48.30	-0.1	669	-0.01%
2022/09/08	1	48.05	0	0.00	48.20	1	687	0.15%
2022/08/30	1	49.25	0	0.00	49.15	1	699	0.14%
2022/08/26	0	0.00	3	50.40	50.60	-3	665	-0.45%
2022/08/25	6	50.63	6	50.50	50.50	0	659	0.00%
2022/08/19	2	48.85	0	0.00	49.10	2	651	0.31%
2022/08/18	2	49.00	0	0.00	49.10	2	658	0.30%
2022/08/17	1	49.50	0	0.00	49.50	1	655	0.15%
2022/08/10	2	47.75	0	0.00	47.60	2	702	0.28%
2022/08/05	0.1	47.50	0	0.00	47.35	0.1	760	0.01%
2022/08/04	0.1	46.90	2	47.05	47.20	-1.9	800	-0.24%
2022/08/03	0	0.00	1	47.00	47.15	-1	834	-0.12%
2022/08/02	1	47.80	0	0.00	47.55	1	847	0.12%
2022/08/01	1	48.40	0	0.00	48.40	1	874	0.11%
2022/07/28	1	48.80	0	0.00	48.95	1	897	0.11%
2022/07/22	0	47.85	0	0.00	47.65	0	966	0.00%
2022/07/21	0	47.80	0	0.00	47.90	0	997	0.00%
2022/07/18	0.1	46.93	0	0.00	46.95	0.1	1,048	0.01%
2022/07/11	0	0.00	1	47.45	47.50	-1	1,465	-0.07%
2022/07/07	0.1	48.00	0	0.00	47.95	0.1	1,518	0.01%
2022/07/06	0.1	48.30	0	0.00	48.10	0.1	1,537	0.01%
2022/07/05	0	0.00	1	48.85	48.85	-1	1,557	-0.06%
2022/07/04	0	0.00	1	48.60	48.65	-1	1,563	-0.06%
2022/07/01	0.1	47.50	1	47.90	47.35	-0.9	1,567	-0.06%
2022/06/22	0.1	47.00	0	0.00	46.85	0.1	1,694	0.01%
2022/06/20	0.1	47.30	0	0.00	47.00	0.1	1,695	0.01%
2022/06/17	0.1	48.00	0	0.00	47.60	0.1	1,699	0.01%
2022/06/16	0.1	48.90	2	48.80	48.70	-1.9	1,703	-0.11%
2022/06/13	0	0.00	0.4	48.10	47.90	-0.4	1,750	-0.02%
2022/06/07	0	48.85	0	0.00	48.65	0	1,845	0.00%
2022/06/06	0.3	49.05	1	48.90	48.85	-0.7	1,862	-0.04%
2022/06/01	0.1	49.40	0	0.00	49.10	0.1	1,936	0.00%
2022/05/31	0.1	48.90	0	0.00	49.40	0.1	1,952	0.01%
2022/05/30	0	0.00	0.1	48.95	48.90	-0.1	1,950	-0.01%
2022/05/27	4	48.50	0	0.00	48.50	4	1,952	0.20%
2022/05/26	0	0.00	0.2	48.25	48.45	-0.2	1,962	-0.01%
2022/05/25	0.1	47.70	0	0.00	47.75	0.1	1,970	0.01%
2022/05/24	0.1	47.65	0	0.00	47.05	0.1	2,006	0.00%
2022/05/20	0.1	47.55	0	0.00	47.45	0.1	2,021	0.00%
2022/05/17	2.2	47.04	0	0.00	46.90	2.2	2,132	0.10%
2022/05/16	0.3	47.30	2	47.70	47.25	-1.7	2,132	-0.08%
2022/05/13	0	0.00	0.3	47.45	47.45	-0.3	2,147	-0.01%
2022/05/12	0.1	48.40	6	47.82	47.35	-6	2,147	-0.28%
2022/05/11	6	49.18	0	0.00	48.80	6	2,126	0.28%
2022/05/10	0	0.00	5	49.60	49.95	-5	2,094	-0.24%
2022/05/09	0.2	50.85	5.5	50.95	50.40	-5.3	2,080	-0.26%
2022/05/06	0	0.00	3	52.00	51.90	-3	2,066	-0.15%
2022/05/05	0	0.00	1.1	52.59	52.10	-1.1	2,085	-0.05%
2022/05/04	0.1	52.20	0	0.00	52.00	0.1	2,073	0.00%
2022/05/03	2.3	52.33	0	0.00	52.20	2.3	2,061	0.11%
2022/04/28	1.3	53.19	0.4	53.30	53.20	0.9	2,053	0.04%
2022/04/26	1.1	53.43	0	0.00	53.40	1.1	2,018	0.05%
2022/04/25	3	54.00	0	0.00	53.70	3	2,002	0.15%
2022/04/22	1	54.60	0	0.00	54.70	1	1,998	0.05%
2022/04/21	2	55.35	0	0.00	54.60	2	1,992	0.10%
2022/04/20	2	55.20	0	0.00	55.60	2	1,941	0.10%
2022/04/19	0.1	54.00	0	0.00	54.30	0.1	1,880	0.00%
2022/04/18	3	55.17	15	56.40	54.50	-12	1,849	-0.65%
2022/04/15	9	55.53	7.1	56.00	55.30	1.9	1,743	0.11%
2022/04/14	0	0.00	3	54.87	54.90	-3	1,625	-0.18%
2022/04/12	0.1	54.60	1	54.30	54.20	-0.9	1,579	-0.06%
2022/04/11	0.1	54.80	2	55.00	54.90	-1.9	1,578	-0.12%
2022/04/07	0	0.00	2	55.10	54.80	-2	1,563	-0.13%
2022/04/06	0	0.00	2	55.00	55.20	-2	1,560	-0.13%
2022/04/01	0.4	54.40	2	54.10	54.40	-1.7	1,551	-0.11%
2022/03/29	0	0.00	1	54.90	54.70	-1	1,528	-0.07%
2022/03/28	1	54.60	15	54.00	54.50	-14	1,502	-0.93%
2022/03/25	0	0.00	1	53.10	53.00	-1	1,446	-0.07%
2022/03/24	0.4	53.30	1	53.00	53.30	-0.6	1,457	-0.04%
2022/03/23	0	0.00	1	53.50	53.50	-1	1,469	-0.07%
2022/03/22	0.2	53.10	0	0.00	53.10	0.2	1,476	0.01%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/18	3	52.60	0	0.00	52.50	3	1,466	0.20%
2022/03/17	0.3	53.00	0	0.00	52.80	0.3	1,440	0.02%
2022/03/16	2	52.35	2	52.40	52.40	0	1,426	0.00%
2022/03/15	1	52.10	0	0.00	52.20	1	1,414	0.07%
2022/03/14	3	52.60	0	0.00	52.60	3	1,403	0.21%
2022/03/11	0.1	53.90	0	0.00	53.80	0.1	1,355	0.01%
2022/03/09	0	53.80	0.1	53.90	54.00	-0.1	1,337	0.00%
2022/03/08	0.6	53.56	0	0.00	53.20	0.6	1,335	0.05%
2022/03/07	6	54.90	2	54.30	54.20	4	1,300	0.31%
2022/03/04	1.5	55.03	10	55.10	55.00	-8.5	1,282	-0.66%
2022/03/03	1	54.90	0	0.00	54.90	1	1,289	0.08%
2022/03/02	0.1	54.40	0	0.00	54.60	0.1	1,294	0.01%
2022/03/01	1.4	54.53	9	54.63	54.50	-7.6	1,290	-0.59%
2022/02/24	0.4	54.61	1	54.20	54.30	-0.6	1,273	-0.05%
2022/02/21	0.2	54.80	1	55.20	54.90	-0.8	1,250	-0.07%
2022/02/18	1.1	53.55	7	54.17	55.20	-6	1,239	-0.48%
2022/02/15	2	53.40	15	53.60	53.40	-13	1,145	-1.13%
2022/02/07	1.5	52.66	0	0.00	53.00	1.5	1,252	0.12%
2022/01/26	0	0.00	16	52.29	52.20	-16	1,230	-1.30%
2022/01/25	0.2	52.25	5	52.20	52.20	-4.8	1,273	-0.38%
2022/01/24	0.2	52.27	8	52.16	52.20	-7.8	1,288	-0.61%
2022/01/21	0	0.00	17	52.77	52.20	-17	1,287	-1.32%
2022/01/20	0.1	52.40	21	52.20	52.10	-20.9	1,272	-1.64%
2022/01/18	0	0.00	1	52.30	52.20	-1	1,286	-0.08%
2022/01/17	0	0.00	131	52.10	52.20	-131	1,291	-10.14%	大賣/鉅額交易
2022/01/14	0	0.00	1	52.31	52.30	-1	1,284	-0.08%
2022/01/12	0	0.00	0	52.40	52.30	0	1,316	0.00%
2022/01/10	0.2	52.60	0	0.00	52.50	0.2	1,312	0.02%
2022/01/07	1	52.40	0	0.00	52.40	1	1,317	0.08%
2022/01/06	20	52.75	0	0.00	52.70	20	1,304	1.53%
2022/01/04	0	0.00	6	52.70	52.70	-6	1,315	-0.46%
2022/01/03	9	53.01	1	52.90	52.90	8	1,306	0.61%
2021/12/29	0	0.00	2	53.30	53.40	-2	1,310	-0.15%
2021/12/28	1.1	53.56	0	0.00	53.60	1.1	1,313	0.08%
2021/12/23	0	52.80	0	0.00	52.70	0	1,364	0.00%
2021/12/21	2	52.20	0	0.00	52.50	2	1,394	0.14%
2021/12/20	2	52.20	0	0.00	52.20	2	1,416	0.14%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/16	1	52.40	0	0.00	52.30	1	1,393	0.07%
2021/12/15	0	0.00	6	52.30	52.50	-6	1,410	-0.43%
2021/12/13	5	52.60	5	52.60	52.60	0	1,436	0.00%
2021/12/10	0	0.00	0.4	52.90	52.70	-0.4	1,444	-0.03%
2021/12/08	2	52.60	1	52.70	52.70	1	1,512	0.07%
2021/12/06	0	0.00	0.2	52.50	52.30	-0.2	1,512	-0.01%
2021/12/02	0.1	52.40	0	0.00	52.00	0.1	1,521	0.01%
2021/12/01	0.1	52.40	0	0.00	52.20	0.1	1,533	0.01%
2021/11/30	0.1	52.50	0	0.00	52.00	0.1	1,570	0.01%
2021/11/26	5	52.72	1	52.60	52.50	4	1,576	0.25%
2021/11/24	0.1	52.80	0	0.00	52.70	0.1	1,611	0.01%
2021/11/18	0.1	53.00	1	52.90	53.30	-0.9	1,662	-0.05%
2021/11/16	1.1	52.62	0	0.00	52.70	1.1	1,765	0.06%
2021/11/15	1	52.50	0.6	52.70	52.40	0.4	1,802	0.02%
2021/11/10	1	52.00	0	0.00	52.20	1	1,863	0.05%
2021/11/09	1.1	52.42	0	0.00	52.20	1.1	1,877	0.06%
2021/11/08	5	52.64	0	0.00	52.90	5	1,858	0.27%
2021/11/04	1	53.50	0	0.00	53.50	1	2,054	0.05%
2021/11/03	0	0.00	0.6	53.60	53.50	-0.6	2,249	-0.03%
2021/11/02	1.2	53.18	2.1	52.92	53.00	-0.9	2,268	-0.04%
2021/11/01	1	53.60	0.1	53.90	53.10	0.9	2,255	0.04%
2021/10/29	0	0.00	1	53.70	53.70	-1	2,266	-0.04%
2021/10/27	6	53.50	0	0.00	53.70	6	2,311	0.26%
2021/10/22	0	0.00	0	53.70	53.50	0	2,353	0.00%
2021/10/21	0	0.00	0.2	54.00	53.20	-0.2	2,371	-0.01%
2021/10/20	0.1	54.20	2.3	54.10	54.00	-2.2	2,368	-0.09%
2021/10/19	0	0.00	2	54.40	54.30	-2	2,363	-0.08%
2021/10/14	0	0.00	6	53.58	53.70	-6	2,379	-0.25%
2021/10/08	1	53.20	0	0.00	53.10	1	2,402	0.04%
2021/10/07	3	53.40	0	0.00	53.40	3	2,416	0.12%
2021/10/06	1.3	52.94	0	0.00	53.00	1.3	2,430	0.05%
2021/10/04	4.3	53.17	4	53.48	53.20	0.3	2,459	0.01%
2021/10/01	3.3	53.54	0	0.00	53.50	3.3	2,457	0.14%
2021/09/29	1	54.60	1	54.60	54.60	0	2,413	0.00%
2021/09/28	0	0.00	0.3	55.40	55.20	-0.3	2,412	-0.01%
2021/09/23	0	0.00	2	54.50	54.20	-2	2,425	-0.08%
2021/09/22	1	54.10	1	54.10	54.10	0	2,450	0.00%
2021/09/17	0	0.00	1	54.10	54.90	-1	2,464	-0.04%
2021/09/16	3	54.40	3	54.40	54.40	0	2,469	0.00%
2021/09/15	1	54.70	0	0.00	54.60	1	2,488	0.04%
2021/09/14	0	0.00	1	54.90	54.90	-1	2,499	-0.04%
2021/09/13	1	54.70	3.1	54.71	54.90	-2.1	2,506	-0.08%
2021/09/10	0	55.90	0.8	56.00	55.90	-0.8	2,466	-0.03%
2021/09/09	0	55.81	0	55.80	55.60	0	2,485	0.00%
2021/09/08	0.1	56.02	0	0.00	55.70	0.1	2,499	0.00%
2021/09/07	0	56.15	0	0.00	56.00	0	2,515	0.00%
2021/09/06	3	56.50	0	0.00	56.20	3	2,541	0.12%
2021/09/03	0.1	56.65	3	56.57	56.90	-2.9	2,534	-0.11%
2021/09/02	0.1	55.71	1	55.60	55.60	-0.9	2,503	-0.04%
2021/09/01	1	54.33	0	0.00	55.50	1	2,487	0.04%
2021/08/31	0	0.00	11.1	54.25	54.10	-11.1	2,463	-0.45%
2021/08/30	1	54.00	0	54.30	54.20	1	2,461	0.04%
2021/08/27	0	54.50	0	0.00	54.50	0	2,439	0.00%
2021/08/26	0.1	54.54	0	0.00	54.40	0.1	2,443	0.00%
2021/08/25	1.6	54.87	1	55.20	54.90	0.6	2,445	0.02%
2021/08/24	2	54.10	0	0.00	54.80	2	2,441	0.08%
2021/08/23	3.1	53.39	10	53.50	53.80	-7	2,446	-0.28%
2021/08/20	7	56.19	1	56.30	56.10	6	2,392	0.25%
2021/08/19	0.1	56.56	0	0.00	56.20	0.1	2,337	0.00%
2021/08/18	2.1	56.26	3	56.63	56.90	-0.9	2,301	-0.04%
2021/08/17	2.1	57.00	0	0.00	56.80	2.1	2,295	0.09%
2021/08/16	9.2	56.47	1	56.30	56.30	8.2	2,273	0.36%
2021/08/13	5.1	55.84	6	55.80	55.90	-0.9	2,251	-0.04%
2021/08/12	8.2	55.88	0	0.00	56.10	8.2	2,238	0.36%
2021/08/11	4.2	55.37	45	55.21	55.50	-40.8	2,251	-1.81%
2021/08/10	11.3	56.78	4	56.95	56.50	7.3	2,183	0.33%
2021/08/09	14.1	57.69	0.6	58.00	57.50	13.5	2,138	0.63%
2021/08/06	2	60.70	0.1	60.50	60.70	2	1,997	0.10%
2021/08/05	3.1	60.90	0	0.00	60.80	3.1	2,098	0.15%
2021/08/04	2	61.35	1	61.50	61.40	1	2,236	0.04%
2021/08/03	0	0.00	1	61.00	61.00	-1	2,297	-0.04%
2021/08/02	3.1	60.60	32	60.10	60.80	-29	2,338	-1.24%
2021/07/30	0.4	60.20	40	60.39	60.10	-39.6	2,324	-1.70%
2021/07/28	4	59.33	0	0.00	59.30	4	2,358	0.17%
2021/07/27	8	59.74	0	0.00	59.60	8	2,441	0.33%
2021/07/26	5	59.84	7	59.90	59.90	-2	2,514	-0.08%
2021/07/23	1	59.70	0	0.00	59.60	1	2,637	0.04%
2021/07/22	4	59.80	0	0.00	59.70	4	2,803	0.14%
2021/07/21	1.5	59.63	0	0.00	59.60	1.5	2,828	0.05%
2021/07/19	7.5	59.67	0	0.00	59.80	7.5	2,928	0.26%
2021/07/16	16	59.71	0	0.00	60.00	16	3,034	0.53%
2021/07/15	9	59.60	0	0.00	59.70	9	3,080	0.29%
2021/07/14	5	59.18	0	0.00	59.30	5	3,130	0.16%
2021/07/13	7	59.57	0.7	59.80	59.60	6.3	3,192	0.20%
2021/07/12	5	59.82	5	59.94	59.70	0	3,230	0.00%
2021/07/09	0	0.00	1	59.60	59.60	-1	3,238	-0.03%
2021/07/08	2	60.20	0	0.00	60.10	2	3,278	0.06%
2021/07/06	10	60.31	1	60.30	60.40	9	3,337	0.27%
2021/07/05	6.1	60.20	2	60.20	60.40	4.1	3,351	0.12%
2021/07/02	35	60.33	0	0.00	60.40	35	3,367	1.04%
2021/07/01	0	0.00	31	60.54	60.60	-31	3,386	-0.92%
2021/06/30	30.1	60.27	1	60.20	60.10	29.1	3,416	0.85%
2021/06/28	1	60.00	5	60.50	60.80	-4	3,482	-0.11%
2021/06/25	0	0.00	82	60.00	59.90	-82	3,464	-2.37%
2021/06/24	1	59.90	0	0.00	59.90	1	3,475	0.03%
2021/06/22	5	58.50	0	0.00	59.00	5	3,526	0.14%
2021/06/21	15	58.67	0	0.00	58.60	15	3,529	0.42%
2021/06/18	25	58.73	0	0.00	59.10	25	3,536	0.71%
2021/06/17	10	58.83	0	0.00	59.00	10	3,535	0.28%
2021/06/16	25	58.90	6	59.23	59.20	19	3,566	0.53%
2021/06/15	0	0.00	67	58.78	59.00	-67	3,558	-1.88%
2021/06/11	1	58.00	12	57.90	57.90	-11	3,538	-0.31%
2021/06/08	2	57.70	0	0.00	57.70	2	3,574	0.06%
2021/06/07	34	57.51	5	57.80	57.50	29	3,637	0.80%
2021/06/04	6	57.75	1	57.90	57.90	5	3,677	0.14%
2021/06/03	5	58.40	1	58.40	58.40	4	3,758	0.11%
2021/06/02	30	57.88	0	0.00	58.40	30	3,898	0.77%
2021/06/01	0	0.00	25	57.92	58.10	-25	3,921	-0.64%
2021/05/31	2	56.70	2	57.70	57.70	0	3,986	0.00%
2021/05/28	3	56.43	0	0.00	56.60	3	3,988	0.08%
2021/05/27	17	56.28	0	0.00	56.40	17	3,989	0.43%
2021/05/26	5	56.40	0	0.00	56.60	5	4,000	0.12%
2021/05/25	2	56.65	1	56.50	56.50	1	4,009	0.02%
2021/05/24	1.1	56.60	0	0.00	56.50	1.1	4,012	0.03%
2021/05/21	1	56.80	0	0.00	56.90	1	4,036	0.02%
2021/05/20	0	0.00	15	56.62	56.90	-15	4,068	-0.37%
2021/05/19	16	56.43	1	56.50	56.40	15	4,092	0.37%
2021/05/18	1	56.60	70	55.95	57.00	-69	4,061	-1.70%
2021/05/17	15	55.07	1	54.50	54.50	14	4,039	0.35%
2021/05/14	63	56.90	0.1	56.40	56.40	62.9	3,957	1.59%
2021/05/13	18	55.53	17	56.14	56.40	1	3,896	0.03%
2021/05/12	13	58.01	83	56.98	55.40	-70	3,777	-1.85%
2021/05/11	71	59.45	5	59.56	59.20	66	3,640	1.81%
2021/05/10	7	59.74	52	59.50	60.50	-45	3,576	-1.26%
2021/05/07	50.7	58.84	0	0.00	59.20	50.7	3,533	1.44%
2021/05/06	2	58.10	42	59.11	58.70	-40	3,539	-1.13%
2021/05/05	12	58.68	3	58.83	58.60	9	3,526	0.26%
2021/05/04	36	58.84	2	59.60	58.90	34	3,504	0.97%
2021/05/03	0	0.00	190	60.17	60.10	-190	3,424	-5.55%	大賣/鉅額交易
2021/04/29	7.1	60.25	25	60.35	59.90	-17.9	3,364	-0.53%
2021/04/28	8	59.38	1	60.20	61.30	7	3,249	0.22%
2021/04/27	9	58.00	3	58.10	58.10	6	3,135	0.19%
2021/04/23	19	57.42	2	58.70	57.50	17	3,122	0.54%
2021/04/22	11	58.68	5	58.48	57.90	6	3,093	0.19%
2021/04/21	1	57.50	0	0.00	57.70	1	2,995	0.03%
2021/04/20	2	57.80	0	0.00	58.00	2	2,976	0.07%
2021/04/19	2	57.95	1	57.50	58.40	1	2,966	0.03%
2021/04/16	1	57.00	1	56.50	57.00	0	2,948	0.00%
2021/04/14	0	0.00	2	56.00	56.30	-2	2,957	-0.07%
2021/04/13	1.4	56.10	0	0.00	56.10	1.4	2,959	0.05%
2021/04/12	13	54.90	14	54.74	55.20	-1	3,012	-0.03%
2021/04/09	3	54.13	0.7	54.30	54.20	2.3	3,138	0.07%
2021/04/08	0	0.00	2.1	54.03	54.40	-2.1	3,172	-0.07%
2021/04/07	2	54.10	21	54.40	54.50	-19	3,199	-0.59%
2021/04/06	5	54.28	0	0.00	54.40	5	3,342	0.15%
2021/04/01	15	54.62	0	0.00	54.50	15	3,503	0.43%
2021/03/31	22	54.72	2	54.90	54.60	20	3,561	0.56%
2021/03/30	4	54.10	2	54.10	54.70	2	3,507	0.06%
2021/03/29	3	54.13	3	54.50	54.20	0	3,488	0.00%
2021/03/25	5	53.40	0	0.00	53.80	5	3,464	0.14%
2021/03/23	6	52.60	0	0.00	52.50	6	3,419	0.18%
2021/03/22	3	52.27	1	52.30	52.60	2	3,426	0.06%
2021/03/19	13.1	51.88	0	0.00	51.90	13.1	3,430	0.38%
2021/03/18	0	0.00	0.1	52.70	52.50	-0.1	3,413	0.00%
2021/03/17	1	52.30	0	0.00	52.50	1	3,452	0.03%
2021/03/16	2.3	52.13	0	0.00	52.40	2.3	3,541	0.06%
2021/03/15	2	52.30	0	0.00	52.20	2	3,530	0.06%
2021/03/11	9.1	52.55	1	52.50	52.30	8.1	3,524	0.23%
2021/03/10	36	53.53	1	53.30	53.20	35	3,487	1.00%
2021/03/09	10	52.95	0	0.00	53.20	10	3,445	0.29%
2021/03/08	76	52.50	10	52.45	53.00	66	3,366	1.96%
2021/03/05	0	0.00	0.3	50.80	51.00	-0.3	3,222	-0.01%
2021/03/04	1	51.60	168	50.86	50.70	-167	3,212	-5.20%	大賣/鉅額交易
2021/03/03	0	0.00	10	50.15	50.30	-10	3,138	-0.32%
2021/03/02	2	49.88	1	50.10	49.85	1	3,113	0.03%
2021/02/26	24	49.90	0	0.00	50.00	24	3,110	0.77%
2021/02/25	18	50.16	0	0.00	50.30	18	3,093	0.58%
2021/02/23	1	50.40	1	50.50	50.20	0	3,082	0.00%
2021/02/22	13	50.09	0	0.00	50.00	13	3,049	0.43%
2021/02/19	22	49.95	0	0.00	50.30	22	3,001	0.73%
2021/02/18	0	0.00	9	49.26	49.65	-9	2,976	-0.30%
2021/02/17	14	48.99	5	48.99	48.95	9	2,983	0.30%
2021/02/05	10	48.16	5	48.35	48.40	5	2,987	0.17%
2021/02/04	3	48.15	0	0.00	48.30	3	2,986	0.10%
2021/02/03	2	48.05	0	0.00	48.30	2	3,008	0.07%
2021/02/02	13	47.95	0	0.00	47.85	13	3,026	0.43%
2021/02/01	13	47.95	0	0.00	47.90	13	3,001	0.43%
2021/01/29	1	48.75	0	0.00	48.25	1	2,976	0.03%
2021/01/28	25	48.41	0	0.00	48.70	25	2,964	0.84%
2021/01/27	7	48.58	0	0.00	48.70	7	2,948	0.24%
2021/01/26	34	48.83	13	48.85	48.85	21	2,939	0.71%
2021/01/22	1	49.10	29	48.65	49.20	-28	2,927	-0.96%
2021/01/21	5	48.04	7	47.94	48.00	-2	2,902	-0.07%
2021/01/20	26	48.20	0	0.00	47.65	26	2,905	0.89%
2021/01/19	2	48.70	0	0.00	48.95	2	2,857	0.07%
2021/01/18	11	48.54	61	48.50	48.50	-50	2,862	-1.75%
2021/01/15	4	49.30	1	49.20	48.90	3	2,830	0.11%
2021/01/14	1	49.85	0	0.00	49.85	1	2,829	0.04%
2021/01/13	47	50.18	102	50.05	50.10	-55	2,822	-1.95%	大賣/
2021/01/12	2	50.25	0	0.00	50.00	2	2,803	0.07%
2021/01/11	38	50.53	6	50.65	51.00	32	2,781	1.15%
2021/01/08	2	49.80	4	50.13	50.10	-2	2,724	-0.07%
2021/01/07	70	50.49	57	49.59	50.00	13	2,684	0.48%
2021/01/06	16	50.18	10	50.10	49.65	6	2,649	0.23%
2021/01/05	10	50.05	15	50.01	50.20	-5	2,609	-0.19%
2021/01/04	31	51.95	2	51.45	51.00	29	2,554	1.14%
2020/12/31	4	50.53	9.8	50.20	50.80	-5.8	2,435	-0.24%
2020/12/30	75	50.02	91	50.11	49.95	-16	2,412	-0.66%
2020/12/29	103	50.19	120	50.07	50.30	-17	2,400	-0.71%	大買/大賣/
2020/12/28	21	49.63	2.4	50.25	51.00	18.6	2,253	0.83%
2020/12/25	93	47.92	11	47.71	48.10	82	2,062	3.98%
2020/12/24	0	0.00	38	46.85	46.80	-38	1,951	-1.95%
2020/12/23	3	46.40	33	46.66	46.70	-30	1,955	-1.53%
2020/12/22	7	46.64	0	0.00	46.25	7	1,979	0.35%
2020/12/21	4	46.19	0	0.00	46.60	4	2,000	0.20%
2020/12/18	3	45.82	7	46.26	46.45	-4	2,010	-0.20%
2020/12/17	13	45.63	0	0.00	45.60	13	2,001	0.65%
2020/12/16	7	45.84	0	0.00	46.00	7	1,994	0.35%
2020/12/15	14	45.92	0	0.00	45.70	14	1,990	0.70%
2020/12/14	3	46.50	0	0.00	46.30	3	1,980	0.15%
2020/12/11	20	46.73	60	46.88	46.90	-40	1,961	-2.04%
2020/12/10	39	47.59	2	47.90	47.50	37	1,922	1.93%
2020/12/09	15	46.30	1	46.10	46.30	14	1,833	0.76%
2020/12/07	8	46.29	0	0.00	46.10	8	1,853	0.43%
2020/12/04	24	46.24	0	0.00	46.40	24	1,866	1.29%
2020/12/03	32	46.37	0	0.00	46.25	32	1,864	1.72%
2020/12/02	6	46.43	0	0.00	46.35	6	1,882	0.32%
2020/12/01	0	0.00	66.1	46.63	46.60	-66.1	1,919	-3.44%
2020/11/30	1	46.35	0	0.00	46.35	1	2,025	0.05%
2020/11/27	3	46.95	0	0.00	47.00	3	2,026	0.15%
2020/11/23	0	0.00	5	46.15	46.65	-5	2,390	-0.21%
2020/11/20	5	46.10	0	0.00	46.15	5	2,438	0.21%
2020/11/19	4	46.63	0	0.00	46.40	4	2,496	0.16%
2020/11/17	3	46.40	5	46.55	46.80	-2	2,550	-0.08%
2020/11/16	9	46.68	1	46.95	46.65	8	2,617	0.31%
2020/11/13	10	46.62	4	46.84	46.60	6	2,640	0.23%
2020/11/12	5	46.05	0	0.00	46.15	5	2,659	0.19%
2020/11/11	18	46.31	0	0.00	46.45	18	2,733	0.66%
2020/11/10	2	45.20	0	0.00	45.90	2	2,745	0.07%
2020/11/09	1	45.10	0	0.00	45.15	1	2,752	0.04%
2020/11/06	3	45.00	0	0.00	45.00	3	2,764	0.11%
2020/11/04	11	44.88	0	0.00	44.90	11	2,819	0.39%
2020/11/03	25	44.95	0	0.00	44.90	25	2,833	0.88%
2020/10/29	0	0.00	2	45.55	45.45	-2	2,823	-0.07%
2020/10/28	0	0.00	3	45.60	45.70	-3	2,830	-0.11%
2020/10/27	0	0.00	80	45.40	45.45	-80	2,816	-2.84%
2020/10/21	0	0.00	10	45.48	45.50	-10	2,807	-0.36%
2020/10/20	5	45.25	0	0.00	45.25	5	2,821	0.18%
2020/10/19	0	0.00	1	45.20	45.25	-1	2,816	-0.04%
2020/10/14	2	44.90	0	0.00	44.90	2	2,906	0.07%
2020/10/13	8	44.51	0	0.00	44.60	8	2,944	0.27%
2020/10/12	6	44.90	8	45.10	44.90	-2	3,011	-0.07%
2020/10/08	4	44.40	0	0.00	44.55	4	3,068	0.13%
2020/10/07	4	44.00	3	44.00	44.10	1	3,100	0.03%
2020/10/06	17	43.49	1	44.00	44.10	16	3,143	0.51%
2020/09/25	0	0.00	8	42.01	42.10	-8	3,176	-0.25%
2020/09/23	4	43.01	0	0.00	42.85	4	3,154	0.13%
2020/09/22	12	43.54	0	0.00	43.50	12	3,153	0.38%
2020/09/18	2	44.00	0	0.00	43.80	2	3,141	0.06%
2020/09/17	1	43.90	2	43.93	43.90	-1	3,130	-0.03%
2020/09/11	0	0.00	2	43.25	43.00	-2	3,168	-0.06%
2020/09/10	1	43.70	0	0.00	43.70	1	3,175	0.03%
2020/09/09	8	43.68	0	0.00	43.55	8	3,182	0.25%
2020/09/08	1	43.60	56	43.94	44.20	-55	3,167	-1.74%
2020/09/07	4	43.49	2	43.38	43.50	2	3,171	0.06%
2020/09/04	1	43.80	0	0.00	43.60	1	3,183	0.03%
2020/09/03	6	43.53	3	43.70	43.50	3	3,162	0.09%
2020/09/02	5	44.68	0	0.00	44.50	5	3,078	0.16%
2020/09/01	3	44.82	0	0.00	44.45	3	3,094	0.10%
2020/08/31	22	45.44	0	0.00	45.25	22	3,068	0.72%
2020/08/28	54	46.61	0	0.00	46.45	54	2,979	1.81%
2020/08/27	13	49.10	0.1	48.90	48.95	12.9	2,876	0.45%
2020/08/26	16	48.85	0	0.00	48.90	16	2,753	0.58%
2020/08/25	2	48.78	0	0.00	48.90	2	2,706	0.07%
2020/08/24	1	48.90	9	49.10	48.75	-8	2,668	-0.30%
2020/08/21	1	49.05	34	48.51	48.85	-33	2,666	-1.24%
2020/08/20	3	48.35	17	48.05	47.90	-14	2,639	-0.53%
2020/08/19	1	49.40	87	49.55	49.60	-86	2,575	-3.34%
2020/08/17	6	48.69	12	48.15	48.90	-6	2,538	-0.24%
2020/08/14	1	47.10	1	47.10	47.15	0	2,482	0.00%
2020/08/12	1	46.05	0	0.00	46.15	1	2,599	0.04%
2020/08/11	9	46.32	0	0.00	46.25	9	2,673	0.34%
2020/08/10	0	0.00	5	46.63	47.00	-5	2,707	-0.18%
2020/08/07	8	45.88	5	46.05	45.65	3	2,721	0.11%
2020/08/06	15	45.98	0	0.00	45.85	15	2,725	0.55%
2020/08/05	6	46.01	0	0.00	46.00	6	2,781	0.22%
2020/07/31	4	46.06	0	0.00	46.10	4	2,925	0.14%
2020/07/28	8	45.27	0	0.00	45.10	8	3,046	0.26%
2020/07/27	5	45.69	3	45.63	45.60	2	3,056	0.07%
2020/07/24	5	46.25	0	0.00	45.90	5	3,119	0.16%
2020/07/23	0	0.00	2	46.35	46.45	-2	3,140	-0.06%
2020/07/22	7	46.49	1	46.40	46.15	6	3,153	0.19%
2020/07/21	8	47.06	1	46.75	46.90	7	3,180	0.22%
2020/07/20	9	46.92	1	47.20	47.45	8	3,156	0.25%
2020/07/17	26	46.73	1	46.70	46.20	25	3,124	0.80%
2020/07/16	12	47.11	0	0.00	47.10	12	3,093	0.39%
2020/07/15	1	45.45	6	46.35	47.00	-5	3,025	-0.17%
2020/07/10	0	0.00	1	44.00	43.70	-1	2,918	-0.03%
2020/07/08	0	0.00	1	44.00	44.10	-1	2,928	-0.03%
2020/06/30	5	42.80	0	0.00	42.65	5	2,956	0.17%
2020/06/23	0	0.00	11	43.10	43.10	-11	3,079	-0.36%
2020/06/19	1	43.55	0	0.00	43.10	1	3,104	0.03%
2020/06/18	10	43.75	50	43.79	43.80	-40	3,094	-1.29%
2020/06/17	5	43.43	7	43.85	43.10	-2	3,072	-0.07%
2020/06/16	8	43.11	0.5	43.05	43.10	7.5	3,075	0.24%
2020/06/15	5	43.20	1	43.20	42.70	4	3,137	0.13%
2020/06/11	5	43.50	4	43.38	42.55	1	3,178	0.03%
2020/06/10	0	0.00	2	43.43	43.55	-2	3,176	-0.06%
2020/06/08	1	43.75	26	44.00	43.80	-25	3,261	-0.77%
2020/06/05	0	0.00	2	44.25	44.20	-2	3,235	-0.06%
2020/06/04	0	0.00	3	44.10	44.15	-3	3,264	-0.09%
2020/06/03	4	43.75	0	0.00	44.10	4	3,333	0.12%
2020/06/01	11	43.53	0	0.00	43.70	11	3,322	0.33%
2020/05/29	10	43.55	0	0.00	43.00	10	3,308	0.30%
2020/05/28	0	0.00	5	43.90	43.75	-5	3,286	-0.15%
2020/05/27	0	0.00	2	44.50	44.15	-2	3,284	-0.06%
2020/05/26	3	44.25	0	0.00	44.20	3	3,277	0.09%
2020/05/25	2	43.75	1	44.30	44.25	1	3,253	0.03%
2020/05/22	10	43.60	1	43.20	43.20	9	3,224	0.28%
2020/05/21	8	43.99	13	44.12	44.00	-5	3,204	-0.16%
2020/05/20	21	43.99	2	44.15	43.85	19	3,194	0.59%
2020/05/19	0	0.00	58	44.27	44.80	-58	3,156	-1.84%
2020/05/18	4	43.84	4	43.85	43.90	0	3,046	0.00%
2020/05/15	2	43.03	1	42.85	42.80	1	2,985	0.03%
2020/05/14	1	42.75	17	42.82	41.90	-16	2,929	-0.55%
2020/05/13	9	42.00	0	0.00	42.35	9	2,883	0.31%
2020/05/12	24	42.06	1	42.55	42.15	23	2,867	0.80%
2020/05/11	36	42.82	20	42.90	43.00	16	2,814	0.57%
2020/05/08	1	43.05	17	42.90	43.35	-16	2,793	-0.57%
2020/05/07	0	0.00	92	42.15	42.25	-92	2,723	-3.38%
2020/05/06	22	42.20	0	0.00	41.50	22	2,732	0.81%
2020/05/05	0	0.00	3	41.77	41.95	-3	2,696	-0.11%
2020/05/04	21	40.86	0	0.00	40.85	21	2,635	0.80%
2020/04/30	15	41.38	0	0.00	41.45	15	2,619	0.57%
2020/04/29	56	41.55	1	41.55	41.45	55	2,599	2.12%
2020/04/28	0.8	40.65	66	40.14	40.70	-65.2	2,530	-2.58%
2020/04/27	0	0.00	3	39.90	39.90	-3	2,546	-0.12%
2020/04/24	15	39.90	1	40.00	39.80	14	2,535	0.55%
2020/04/23	25	39.23	0	0.00	39.30	25	2,481	1.01%
2020/04/22	20	38.55	74	38.17	38.55	-54	2,464	-2.19%
2020/04/21	4	39.06	0	0.00	38.65	4	2,460	0.16%
2020/04/20	8	39.34	0	0.00	39.45	8	2,443	0.33%
2020/04/17	8	39.30	0	0.00	38.80	8	2,439	0.33%
2020/04/14	1	38.40	0	0.00	38.45	1	2,340	0.04%
2020/04/13	3	37.80	0	0.00	37.65	3	2,344	0.13%
2020/04/10	0	0.00	1	37.70	37.80	-1	2,362	-0.04%
2020/04/09	2	37.38	0	0.00	37.50	2	2,413	0.08%
2020/04/08	1	37.00	0	0.00	37.15	1	2,434	0.04%
2020/04/07	2	37.05	0	0.00	37.05	2	2,420	0.08%
2020/04/01	15	37.10	5	37.50	36.95	10	2,378	0.42%
2020/03/31	50	37.34	0	0.00	36.95	50	2,330	2.15%
2020/03/30	0	0.00	27	35.64	36.50	-27	2,283	-1.18%
2020/03/27	25	35.22	0	0.00	35.10	25	2,246	1.11%
2020/03/26	0	0.00	10	34.86	34.90	-10	2,248	-0.44%
2020/03/25	2	34.85	41	34.85	34.90	-39	2,283	-1.71%
2020/03/24	7	34.02	24	34.02	33.85	-17	2,419	-0.70%
2020/03/23	1	32.70	0	0.00	33.30	1	2,595	0.04%
2020/03/20	25	33.67	0	0.00	34.20	25	2,633	0.95%
2020/03/19	10	33.00	0	0.00	32.00	10	2,620	0.38%
2020/03/18	20	34.94	20	35.30	34.70	0	2,586	0.00%
2020/03/17	21	35.07	0	0.00	35.25	21	2,605	0.81%
2020/03/11	1	38.90	0	0.00	38.70	1	2,426	0.04%
2020/03/10	0	0.00	1.1	38.20	38.40	-1.1	2,442	-0.05%
2020/03/09	4	38.89	0	0.00	38.65	4	2,495	0.16%
2020/03/03	1	40.15	10	40.47	40.15	-9	2,510	-0.36%
2020/03/02	1	39.75	0	0.00	40.00	1	2,509	0.04%
2020/02/27	2	40.25	0	0.00	40.30	2	2,496	0.08%
2020/02/26	1	40.25	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1	40.30	0	0.00	40.45	1	2,544	0.04%
2020/02/20	3	41.30	0	0.00	41.30	3	2,548	0.12%
2020/02/19	0	0.00	3	41.25	41.45	-3	2,564	-0.12%
2020/02/18	3	41.95	0	0.00	41.45	3	2,571	0.12%
2020/02/12	1	40.55	0	0.00	40.65	1	2,743	0.04%
2020/02/11	3	40.23	0	0.00	40.50	3	2,743	0.11%
2020/02/07	2	40.70	0	0.00	40.50	2	2,744	0.07%
2020/02/06	2	41.05	0	0.00	41.30	2	2,719	0.07%
2020/02/05	1	40.95	0	0.00	41.05	1	2,718	0.04%
2020/01/30	0	0.00	5	40.88	40.40	-5	2,679	-0.19%
2020/01/20	2	42.70	0	0.00	42.60	2	2,620	0.08%
2020/01/17	0	0.00	3	43.00	43.00	-3	2,656	-0.11%
2020/01/13	1	43.25	0	0.00	43.25	1	2,706	0.04%
2020/01/10	1.2	43.00	0	0.00	43.00	1.2	2,740	0.04%
2020/01/06	0	0.00	1	42.00	42.00	-1	2,715	-0.04%
2020/01/03	0	0.00	126	42.64	42.45	-126	2,692	-4.68%	大賣/鉅額交易
2020/01/02	8	43.25	0	0.00	43.20	8	2,630	0.30%
2019/12/31	0	0.00	1	44.05	43.65	-1	2,596	-0.04%
2019/12/26	13	44.23	0	0.00	44.15	13	2,568	0.51%
2019/12/25	1	44.15	0	0.00	44.25	1	2,571	0.04%
2019/12/24	1	44.20	0	0.00	44.40	1	2,563	0.04%
2019/12/23	7	44.11	0	0.00	44.15	7	2,553	0.27%
2019/12/20	8	44.68	1	44.75	44.70	7	2,525	0.28%
2019/12/19	10	44.98	4	44.66	44.80	6	2,487	0.24%
2019/12/18	5	43.30	5	43.68	43.70	0	2,326	0.00%
2019/12/17	2	42.05	0	0.00	42.15	2	2,132	0.09%
2019/12/12	0	0.00	41	41.90	41.95	-41	2,069	-1.98%
2019/12/11	0	0.00	1	41.35	41.40	-1	2,037	-0.05%
2019/12/06	30	41.72	0	0.00	41.60	30	2,019	1.49%
2019/12/05	10	41.45	0	0.00	41.55	10	2,010	0.50%
2019/12/04	0	0.00	4	41.85	41.45	-4	1,983	-0.20%
2019/12/03	0	0.00	1	40.65	40.65	-1	1,891	-0.05%
2019/12/02	0	0.00	2	40.10	40.10	-2	1,845	-0.11%
2019/11/22	10	39.50	0	0.00	39.45	10	1,842	0.54%
2019/11/19	2	40.25	1	40.50	40.35	1	1,851	0.05%
2019/11/18	0	0.00	4	39.88	40.00	-4	1,839	-0.22%
2019/11/14	0	0.00	1	39.85	39.90	-1	1,845	-0.05%
2019/11/13	2	39.65	3	39.87	39.75	-1	1,837	-0.05%
2019/11/11	3	38.10	0	0.00	38.35	3	1,738	0.17%
2019/11/08	0.4	38.30	0	0.00	38.30	0.4	1,731	0.02%
2019/11/05	5	37.85	0	0.00	37.65	5	1,734	0.29%
2019/11/04	1	37.65	0	0.00	37.90	1	1,763	0.06%
2019/10/28	3	38.20	0	0.00	38.00	3	1,869	0.16%
2019/10/25	1.1	37.97	1	38.25	38.20	0.1	1,897	0.00%
2019/10/24	0	0.00	1	37.40	37.50	-1	1,849	-0.05%
2019/10/23	2	37.45	0	0.00	37.35	2	1,850	0.11%
2019/10/22	2	37.80	0.6	37.80	37.75	1.4	1,842	0.08%
2019/10/21	5	37.94	5	37.80	38.00	0	1,830	0.00%
2019/10/18	1.8	37.48	0.2	37.85	37.85	1.6	1,804	0.09%
2019/10/17	0	0.00	0.5	37.50	37.35	-0.5	1,750	-0.03%
2019/10/16	0	0.00	5.1	37.50	37.60	-5.1	1,739	-0.29%
2019/10/09	5	36.90	0	0.00	36.80	5	1,713	0.29%
2019/10/08	2	37.20	0	0.00	37.10	2	1,698	0.12%
2019/10/03	0	0.00	10	37.15	37.40	-10	1,689	-0.59%
2019/10/02	5	37.39	10	37.35	37.40	-5	1,696	-0.29%
2019/09/25	2	38.15	0	0.00	38.20	2	1,692	0.12%
2019/09/23	3	38.65	0	0.00	38.30	3	1,765	0.17%
2019/09/20	7	38.78	0	0.00	38.50	7	1,798	0.39%
2019/09/19	1	39.05	0	0.00	38.95	1	1,867	0.05%
2019/09/18	9	39.03	0	0.00	38.95	9	2,081	0.43%
2019/09/17	5	38.05	0	0.00	38.30	5	2,070	0.24%
2019/09/16	5	38.25	2	38.10	38.30	3	2,065	0.15%
2019/09/09	1	37.75	0	0.00	37.75	1	2,070	0.05%
2019/09/06	0	0.00	1	37.70	37.65	-1	2,068	-0.05%
2019/09/05	10	38.40	0	0.00	37.90	10	2,077	0.48%
2019/09/02	1	37.40	0	0.00	37.35	1	2,114	0.05%
2019/08/30	0.3	37.00	0	0.00	36.90	0.3	2,115	0.02%
2019/08/29	0	0.00	5	36.70	36.75	-5	2,123	-0.24%
2019/08/27	0	0.00	5	36.62	36.95	-5	2,170	-0.23%
2019/08/26	2	39.55	3	39.53	39.55	-1	2,175	-0.05%
2019/08/22	2	38.90	0	0.00	39.20	2	2,172	0.09%
2019/08/21	3	38.98	0	0.00	38.95	3	2,196	0.14%
2019/08/19	2	38.93	0	0.00	38.80	2	2,281	0.09%
2019/08/15	0	0.00	2	39.95	39.85	-2	2,265	-0.09%
2019/08/14	5	40.43	0	0.00	40.10	5	2,340	0.21%
2019/08/13	0	0.00	10	41.20	41.25	-10	2,423	-0.41%
2019/08/12	2	41.50	0	0.00	41.45	2	2,526	0.08%
2019/08/06	0	0.00	5	40.80	41.15	-5	2,497	-0.20%
2019/08/05	0	0.00	1	41.10	40.75	-1	2,518	-0.04%
2019/08/01	0	0.00	10	41.00	40.80	-10	2,449	-0.41%
2019/07/31	0	0.00	1	40.70	40.80	-1	2,457	-0.04%
2019/07/30	3	40.60	10	40.60	40.45	-7	2,435	-0.29%
2019/07/29	12	40.45	0	0.00	40.70	12	2,425	0.49%
2019/07/26	17	39.89	0	0.00	39.90	17	2,393	0.71%
2019/07/24	0	0.00	1	39.85	39.65	-1	2,391	-0.04%
2019/07/23	3	39.77	0	0.00	39.80	3	2,388	0.13%
2019/07/22	10	39.75	0	0.00	39.70	10	2,394	0.42%
2019/07/17	5	39.15	0	0.00	39.10	5	2,440	0.20%
2019/07/16	1	39.30	1.1	39.58	39.30	-0.1	2,459	0.00%
2019/07/15	5	39.60	0	0.00	39.60	5	2,441	0.20%
2019/07/12	10	39.70	0	0.00	39.65	10	2,442	0.41%
2019/07/09	0	0.00	1	39.40	39.65	-1	2,444	-0.04%
2019/07/05	1	39.35	0	0.00	39.50	1	2,441	0.04%
2019/07/04	2	39.45	0	0.00	39.40	2	2,444	0.08%
2019/07/03	1	39.20	0	0.00	39.40	1	2,439	0.04%
2019/07/02	1	39.35	0	0.00	39.35	1	2,436	0.04%
2019/06/28	1	39.85	2	39.90	39.95	-1	2,373	-0.04%
2019/06/27	2	40.15	3	40.58	40.45	-1	2,339	-0.04%
2019/06/26	122	40.64	121	41.29	40.45	1	2,315	0.04%	大買/大賣/
2019/06/25	15	40.25	17	40.87	40.80	-2	2,236	-0.09%
2019/06/21	0	0.00	4	38.90	38.65	-4	1,991	-0.20%
2019/06/19	4	38.88	0	0.00	38.90	4	1,969	0.20%
2019/06/13	5	38.00	0	0.00	38.85	5	1,931	0.26%
2019/06/12	4	38.40	0	0.00	38.40	4	1,927	0.21%
2019/06/11	18	39.09	0	0.00	39.00	18	1,945	0.93%
2019/06/10	10	39.08	0	0.00	39.55	10	1,921	0.52%
2019/06/06	3.3	38.85	0	0.00	39.05	3.3	1,914	0.17%
2019/06/04	2	38.35	2	39.00	39.05	0	1,879	0.00%
2019/06/03	3	38.05	1	38.35	38.35	2	1,841	0.11%
2019/05/31	4	38.58	0	0.00	38.55	4	1,814	0.22%
2019/05/30	4	38.75	0	0.00	39.15	4	1,773	0.23%
2019/05/29	0	0.00	2	38.85	39.20	-2	1,754	-0.11%
2019/05/28	4	39.06	0	0.00	38.80	4	1,713	0.23%
2019/05/27	1	38.85	2	38.73	39.00	-1	1,660	-0.06%
2019/05/23	0	0.00	1	38.05	38.00	-1	1,559	-0.06%
2019/05/22	22	37.90	0	0.00	38.00	22	1,540	1.43%
2019/05/21	3	38.18	1.4	38.51	38.30	1.6	1,506	0.10%
2019/05/20	7	38.08	1	38.65	38.15	6	1,428	0.42%
2019/05/17	2	36.58	3	37.53	37.50	-1	1,319	-0.08%
2019/05/15	2	36.55	3	36.57	36.50	-1	1,203	-0.08%
2019/05/14	0	0.00	3	36.18	36.45	-3	1,185	-0.25%
2019/05/13	2	36.28	1	36.15	36.45	1	1,166	0.09%
2019/05/10	1	35.45	0	0.00	35.45	1	1,105	0.09%
2019/05/09	2	35.80	0	0.00	35.40	2	1,103	0.18%
2019/04/24	2	36.05	0	0.00	36.00	2	1,046	0.19%
2019/04/10	1	35.30	0	0.00	35.30	1	1,323	0.08%
2019/04/08	0	0.00	6	35.36	35.05	-6	1,347	-0.45%
2019/03/29	0	0.00	10	35.30	35.30	-10	1,478	-0.68%
2019/03/14	5	35.05	0	0.00	34.90	5	1,647	0.30%
2019/03/12	1	34.25	0	0.00	34.05	1	1,612	0.06%
2019/03/11	1	34.40	0	0.00	34.45	1	1,586	0.06%
2019/03/08	0	0.00	0.1	34.75	34.70	-0.1	1,593	0.00%
2019/03/04	0	34.95	1	34.90	34.95	-1	1,611	-0.06%
2019/02/25	1	34.85	0	0.00	34.85	1	1,597	0.06%
2019/02/22	1	35.00	0	0.00	35.00	1	1,593	0.06%
2019/02/21	0	0.00	2	34.95	34.90	-2	1,584	-0.13%
2019/02/18	0	0.00	5	34.80	35.20	-5	1,568	-0.32%
2019/02/15	2	34.48	0	0.00	34.40	2	1,538	0.13%
2019/01/30	0	0.00	8.5	34.61	34.70	-8.5	1,536	-0.55%
2019/01/24	1	34.40	0	0.00	34.30	1	1,526	0.07%
2019/01/09	1	34.65	3	35.17	35.20	-2	1,576	-0.13%
2019/01/08	8	34.84	0	0.00	34.75	8	1,542	0.52%
2019/01/04	2	34.90	2.4	34.96	34.80	-0.4	1,486	-0.03%
2019/01/03	0	0.00	6	34.55	34.10	-6	1,429	-0.42%
2019/01/02	0	33.80	1	33.90	33.80	-1	1,402	-0.07%
2018/12/27	1	33.50	0	0.00	33.45	1	1,370	0.07%
2018/12/25	0	0.00	6	33.90	33.90	-6	1,349	-0.44%
2018/12/24	3	34.30	11	34.49	34.40	-8	1,326	-0.60%
2018/12/22	6	34.48	10	34.30	34.30	-4	1,280	-0.31%
2018/12/19	20	32.90	0	0.00	32.75	20	1,215	1.65%
2018/12/17	0	0.00	1	34.35	34.35	-1	1,179	-0.08%
2018/12/14	1	33.85	10	34.71	33.95	-9	1,123	-0.80%
2018/12/12	5	31.85	0	0.00	32.10	5	1,085	0.46%
2018/12/03	0	0.00	9	33.05	32.90	-9	1,170	-0.77%
2018/11/30	2	32.50	0	0.00	32.35	2	1,184	0.17%
2018/11/27	0	0.00	3	31.40	31.25	-3	1,395	-0.22%
2018/10/26	1	30.25	0	0.00	30.25	1	1,872	0.05%
2018/10/24	0.4	31.30	0	0.00	31.20	0.4	1,822	0.02%
2018/10/08	0	0.00	1	36.30	36.15	-1	1,734	-0.06%
2018/10/05	1	36.40	0	0.00	36.30	1	1,738	0.06%
2018/09/20	0	0.00	2	37.40	37.40	-2	1,786	-0.11%
2018/09/18	2	37.20	0	0.00	36.95	2	1,816	0.11%
2018/09/07	0	0.00	1	36.10	36.20	-1	1,938	-0.05%
2018/09/06	2	36.95	0	0.00	36.70	2	1,927	0.10%
2018/09/04	8	41.27	5	41.38	41.40	3	1,829	0.16%
2018/09/03	3	41.90	1	41.90	41.75	2	1,758	0.11%
2018/08/30	2	41.55	1	41.50	41.60	1	1,672	0.06%
2018/08/29	0	0.00	2	41.13	41.25	-2	1,637	-0.12%
2018/08/27	0	0.00	2	40.35	40.70	-2	1,593	-0.13%
2018/08/24	0	0.00	2	39.75	39.60	-2	1,571	-0.13%
2018/08/17	5	39.55	0	0.00	39.30	5	1,602	0.31%
2018/08/14	1	39.50	0	0.00	39.70	1	1,651	0.06%
2018/08/13	2	39.70	0	0.00	39.75	2	1,674	0.12%
2018/08/09	0	0.00	1	41.05	40.70	-1	1,693	-0.06%
2018/08/08	1	41.20	1	41.55	41.15	0	1,799	0.00%
2018/08/06	9	40.44	1	41.15	41.00	8	1,890	0.42%
2018/08/03	1	39.80	0	0.00	40.15	1	1,853	0.05%
2018/08/02	17	39.90	0	0.00	39.75	17	1,851	0.92%
2018/08/01	2	39.68	1	39.90	39.80	1	1,844	0.05%
2018/07/30	2	39.95	2	39.95	39.95	0	1,845	0.00%
2018/07/25	1	40.10	0	0.00	39.95	1	1,919	0.05%
2018/07/20	2	39.45	0	0.00	39.40	2	2,124	0.09%
2018/07/19	1	39.60	0	0.00	39.50	1	2,186	0.05%
2018/07/17	2	39.70	0	0.00	39.70	2	2,268	0.09%
2018/07/12	1	39.85	5	39.85	40.00	-4	2,310	-0.17%
2018/07/10	1	39.65	0	0.00	39.60	1	2,325	0.04%
2018/07/09	1	39.75	0	0.00	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	4	39.80	4	39.80	39.55	0	2,314	0.00%
2018/07/03	1	40.00	0	0.00	39.85	1	2,319	0.04%
2018/07/02	1	40.50	0	0.00	40.45	1	2,306	0.04%
2018/06/25	2	40.75	0	0.00	40.60	2	2,230	0.09%
2018/06/22	2	41.30	0	0.00	41.35	2	2,211	0.09%
2018/06/21	0	0.00	2	41.60	42.00	-2	2,167	-0.09%
2018/06/13	0	0.00	2	39.85	39.50	-2	2,126	-0.09%
2018/06/07	3	39.60	0	0.00	39.50	3	2,189	0.14%
2018/06/05	1	39.50	5	39.70	39.45	-4	2,245	-0.18%
2018/06/01	1	39.30	0	0.00	39.45	1	2,357	0.04%
2018/05/24	5	39.20	0	0.00	39.35	5	2,734	0.18%
2018/05/22	0	0.00	5	39.90	39.35	-5	2,679	-0.19%
2018/05/21	5	39.65	0.2	39.70	39.80	4.8	2,652	0.18%
2018/05/17	0	0.00	1	40.80	41.20	-1	2,559	-0.04%
2018/05/16	1	41.10	1	41.20	41.50	0	2,514	0.00%
2018/05/15	1	39.15	10	39.54	39.95	-9	2,406	-0.37%
2018/05/09	0	0.00	1	37.65	37.55	-1	2,289	-0.04%
2018/05/03	0	0.00	1	37.10	37.10	-1	2,224	-0.04%
2018/05/02	4	37.74	0	0.00	37.75	4	2,202	0.18%
2018/04/30	0	0.00	3	38.40	38.35	-3	2,161	-0.14%
2018/04/26	0	0.00	2	37.03	36.25	-2	2,026	-0.10%
2018/04/23	1	35.75	0	0.00	35.75	1	1,954	0.05%
2018/04/18	1	34.50	0	0.00	34.00	1	1,863	0.05%
2018/04/03	0	0.00	1	34.65	34.70	-1	1,872	-0.05%
2018/03/31	5	34.50	1	34.70	34.55	4	1,927	0.21%
2018/03/28	0	0.00	2	35.00	34.60	-2	1,936	-0.10%
2018/03/27	0	0.00	1	34.85	34.85	-1	1,934	-0.05%
2018/03/26	0	0.00	2	34.40	34.40	-2	1,934	-0.10%
2018/03/21	3	35.62	0	0.00	35.45	3	1,910	0.16%
2018/03/19	0	0.00	1	35.55	35.60	-1	1,906	-0.05%
2018/03/15	0	0.00	1	35.20	35.20	-1	1,870	-0.05%
2018/03/14	1	35.25	0	0.00	35.30	1	1,872	0.05%
2018/03/08	1	36.00	2	36.30	36.15	-1	1,779	-0.06%
2018/03/07	5	36.12	1	36.20	35.65	4	1,714	0.23%
2018/03/06	1	35.40	0	0.00	35.50	1	1,661	0.06%
2018/03/02	4	36.13	6	35.88	35.90	-2	1,565	-0.13%
2018/03/01	2	34.50	3	34.77	34.95	-1	1,357	-0.07%
2018/02/26	1	33.90	2	34.33	34.30	-1	1,256	-0.08%
2018/02/07	0	0.00	1	32.40	32.20	-1	1,259	-0.08%
2018/01/31	1	33.95	0	0.00	34.00	1	1,346	0.07%
2018/01/24	0	0.00	12	34.30	34.35	-12	1,415	-0.85%
2018/01/19	12	34.58	0	0.00	34.45	12	1,482	0.81%
2018/01/18	1	34.30	0	0.00	34.50	1	1,583	0.06%
2018/01/17	0	0.00	1	34.50	34.65	-1	1,570	-0.06%
2018/01/15	0	0.00	20	33.80	33.75	-20	1,556	-1.29%
2018/01/11	0	0.00	2	34.20	34.20	-2	1,626	-0.12%
2018/01/10	0	0.00	1	34.10	34.20	-1	1,640	-0.06%
2018/01/09	7	33.90	21	34.01	34.05	-14	1,658	-0.84%
2018/01/03	10	33.35	0	0.00	33.30	10	1,851	0.54%
2018/01/02	5	33.60	0	0.00	33.65	5	1,892	0.26%