大成 (1210)-元大-鳳中券商分點個股進出

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

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-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/05/08	0	0.00	1.1	57.80	58.10	-1.1	2,218	-0.05%
2024/05/07	0	0.00	0.1	57.30	57.50	-0.1	2,202	0.00%
2024/05/03	0.1	57.10	0	0.00	57.00	0.1	2,189	0.00%
2024/05/02	0.4	57.30	0	0.00	57.40	0.4	2,197	0.02%
2024/04/30	0	0.00	2	57.40	57.20	-2	2,199	-0.09%
2024/04/29	0	0.00	1.1	57.47	57.50	-1.1	2,193	-0.05%
2024/04/26	0.3	57.00	0	57.20	57.00	0.2	2,180	0.01%
2024/04/25	0	56.90	0.1	57.10	57.40	-0.1	2,166	-0.01%
2024/04/24	1	57.10	2	57.00	57.00	-1	2,175	-0.04%
2024/04/22	1	56.00	0	0.00	56.40	1	2,093	0.05%
2024/04/19	3	55.67	0	0.00	55.50	3	2,041	0.15%
2024/04/18	8	55.91	0	0.00	55.70	8	1,980	0.40%
2024/04/17	1	55.50	0	0.00	55.60	1	1,957	0.05%
2024/04/16	3	55.73	0	0.00	55.20	3	1,952	0.15%
2024/04/15	2.2	56.41	0	0.00	56.30	2.2	1,925	0.11%
2024/04/09	0.1	58.00	0	0.00	58.00	0.1	1,899	0.01%
2024/04/08	0	0.00	4	57.70	58.00	-4	1,904	-0.21%
2024/04/02	2	58.00	0	0.00	57.80	2	1,933	0.10%
2024/04/01	2.2	58.19	0	58.10	58.20	2.2	1,935	0.11%
2024/03/28	0.1	57.81	0	0.00	57.70	0.1	1,946	0.01%
2024/03/26	3	57.70	0	0.00	57.40	3	2,064	0.15%
2024/03/22	0.1	57.80	0	0.00	57.60	0.1	2,179	0.00%
2024/03/21	0.1	58.20	0	0.00	58.20	0.1	2,232	0.00%
2024/03/20	0	58.11	0.1	58.38	58.20	-0.1	2,225	0.00%
2024/03/19	0.1	57.60	0	0.00	57.20	0.1	2,207	0.00%
2024/03/18	2	56.15	5.5	57.00	57.10	-3.5	2,213	-0.16%
2024/03/15	24.1	57.31	360.1	57.09	56.80	-336	2,172	-15.47%	大賣/鉅額交易
2024/03/14	160	60.60	0.1	61.05	60.50	159.9	1,957	8.17%	大買/鉅額交易
2024/03/13	160	60.20	0.5	60.30	60.10	159.5	1,902	8.38%	大買/鉅額交易
2024/03/12	0	0.00	0.1	59.90	60.10	-0.1	1,898	0.00%
2024/03/08	0.1	60.00	2	59.65	59.40	-1.9	1,923	-0.10%
2024/03/06	0	0.00	10	60.50	60.40	-10	1,916	-0.52%
2024/03/05	0	0.00	0.7	59.96	60.30	-0.7	1,911	-0.04%
2024/03/04	40	59.20	0	0.00	58.70	40	1,853	2.16%
2024/03/01	0	0.00	0.1	58.90	58.90	-0.1	1,854	0.00%
2024/02/27	0	0.00	3	58.70	58.50	-3	1,861	-0.16%
2024/02/26	0	0.00	0.1	59.00	59.00	-0.1	1,879	0.00%
2024/02/23	0	0.00	5.1	59.10	58.70	-5.1	1,881	-0.27%
2024/02/22	0	0.00	1	58.70	58.60	-1	1,887	-0.05%
2024/02/21	0	0.00	1.2	58.05	58.50	-1.2	1,882	-0.06%
2024/02/19	10	58.00	0	0.00	58.00	10	1,861	0.54%
2024/02/16	2	57.20	0	0.00	57.00	2	1,869	0.11%
2024/02/15	3	57.20	1	57.30	57.20	2	1,855	0.11%
2024/02/05	0.1	58.10	0	0.00	58.20	0.1	1,837	0.00%
2024/01/30	2	57.95	0	0.00	57.70	2	1,838	0.11%
2024/01/29	0	0.00	0.2	58.10	58.30	-0.2	1,837	-0.01%
2024/01/26	3	58.40	0.4	58.08	58.20	2.6	1,838	0.14%
2024/01/25	1	58.10	0	58.10	58.10	1	1,832	0.05%
2024/01/18	1	56.90	0	0.00	57.10	1	1,838	0.05%
2024/01/17	5	57.50	8	57.45	57.70	-3	1,820	-0.17%
2024/01/16	1.2	57.10	0	0.00	57.40	1.2	1,790	0.07%
2024/01/12	2	56.70	0	0.00	57.00	2	1,802	0.11%
2024/01/11	1	57.00	1	56.90	56.80	0	1,783	0.00%
2024/01/10	2	56.75	2	56.80	57.00	0	1,787	0.00%
2024/01/09	2	57.35	0	0.00	57.10	2	1,785	0.11%
2024/01/08	1	57.80	0	0.00	57.80	1	1,772	0.06%
2024/01/05	1.1	57.46	1	57.70	57.60	0.1	1,778	0.00%
2024/01/04	1	58.40	0	0.00	58.20	1	1,757	0.06%
2024/01/03	0	0.00	3	58.57	58.80	-3	1,751	-0.17%
2024/01/02	0	0.00	0.1	58.60	58.90	-0.1	1,724	0.00%
2023/12/29	2	58.60	1.1	59.17	58.50	0.9	1,711	0.05%
2023/12/27	1	57.50	0.1	57.50	57.50	0.9	1,728	0.05%
2023/12/26	0	0.00	0.3	57.90	58.00	-0.3	1,723	-0.02%
2023/12/25	0	0.00	3	58.30	57.70	-3	1,731	-0.17%
2023/12/22	1	58.60	0	0.00	59.00	1	1,706	0.06%
2023/12/21	0.2	58.90	3	59.13	59.20	-2.8	1,653	-0.17%
2023/12/20	0	0.00	1	58.20	58.80	-1	1,617	-0.06%
2023/12/19	1	57.90	12	58.60	58.60	-11	1,565	-0.70%
2023/12/18	0	0.00	3.1	58.20	58.40	-3.1	1,500	-0.20%
2023/12/15	0.1	56.81	6.4	56.88	57.00	-6.4	1,464	-0.43%
2023/12/14	0	0.00	3	56.63	56.90	-3	1,468	-0.20%
2023/12/13	0	0.00	8.1	56.62	56.30	-8.1	1,457	-0.56%
2023/12/11	0	0.00	2	57.10	57.00	-2	1,455	-0.14%
2023/12/08	1	57.20	0	0.00	57.20	1	1,479	0.07%
2023/12/07	4	57.73	0.1	57.00	56.80	3.9	1,478	0.27%
2023/12/06	0.2	57.40	1	57.50	57.40	-0.8	1,471	-0.06%
2023/12/05	1.2	56.42	0	0.00	56.50	1.2	1,442	0.08%
2023/12/01	0.1	56.30	0.1	56.00	55.80	0	1,431	0.00%
2023/11/30	0.4	56.30	0	0.00	56.30	0.4	1,445	0.02%
2023/11/29	0	0.00	1	55.90	55.90	-1	1,487	-0.07%
2023/11/28	1	55.70	1	55.80	55.80	0	1,486	0.00%
2023/11/27	5	55.30	1	55.40	55.00	4	1,488	0.27%
2023/11/24	0	0.00	1	55.00	55.30	-1	1,490	-0.07%
2023/11/22	0	0.00	1	54.80	54.90	-1	1,475	-0.07%
2023/11/21	1	54.40	7	54.48	54.50	-6	1,468	-0.41%
2023/11/16	5	54.00	0	0.00	54.00	5	1,450	0.34%
2023/11/15	15	54.00	3	53.60	53.90	12	1,460	0.82%
2023/11/13	0	0.00	1	52.90	53.00	-1	1,542	-0.06%
2023/11/10	0	0.00	2	53.90	53.60	-2	1,573	-0.13%
2023/11/03	1.1	52.50	4	52.50	52.50	-2.9	2,027	-0.14%
2023/11/02	1	52.10	0	0.00	52.10	1	2,102	0.05%
2023/10/31	1.1	51.10	1	51.00	50.80	0.1	2,536	0.00%
2023/10/30	1	51.80	0	0.00	51.60	1	2,750	0.04%
2023/10/26	0.6	51.61	0	0.00	51.40	0.6	3,107	0.02%
2023/10/20	1	51.00	0	0.00	51.20	1	3,351	0.03%
2023/10/18	4	51.78	0	0.00	51.60	4	3,558	0.11%
2023/10/17	4	52.35	0	0.00	52.20	4	3,714	0.11%
2023/10/16	5.2	52.51	0	0.00	52.50	5.2	3,843	0.14%
2023/10/11	0	0.00	1	53.00	52.70	-1	4,406	-0.02%
2023/10/06	0.1	52.80	0	0.00	52.80	0.1	4,441	0.00%
2023/10/04	2	52.15	170	52.12	52.10	-168	4,499	-3.73%	大賣/鉅額交易
2023/10/03	2	53.15	1	53.30	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	1	53.90	1	54.00	53.80	0	4,493	0.00%
2023/09/27	2	54.05	0	0.00	54.10	2	4,499	0.04%
2023/09/26	1	54.50	0	0.00	54.30	1	4,521	0.02%
2023/09/25	0	0.00	0.3	55.11	55.20	-0.3	4,530	-0.01%
2023/09/21	0	0.00	0.1	54.35	54.30	-0.1	4,535	0.00%
2023/09/18	1	55.30	0	0.00	55.30	1	4,498	0.02%
2023/09/15	1	55.00	1.4	55.38	55.60	-0.4	4,497	-0.01%
2023/09/14	1	54.80	0	0.00	54.90	1	4,512	0.02%
2023/09/13	1	54.00	1	53.90	54.30	0	4,504	0.00%
2023/09/08	3	54.53	2	54.90	54.50	1	4,486	0.02%
2023/09/06	4	54.85	4	54.78	54.80	0	4,493	0.00%
2023/09/05	7	55.69	7	55.84	55.40	0	4,475	0.00%
2023/09/04	0.5	56.10	0	0.00	56.10	0.5	4,468	0.01%
2023/09/01	49.1	54.94	0	0.00	55.00	49.1	4,422	1.11%
2023/08/30	122	54.57	0	0.00	54.30	122	4,399	2.77%	大買/鉅額交易
2023/08/29	0	0.00	2	54.80	54.80	-2	4,397	-0.05%
2023/08/25	0.1	54.60	0	0.00	54.30	0.1	4,397	0.00%
2023/08/23	1	54.40	0	0.00	54.30	1	4,391	0.02%
2023/08/22	0.1	54.50	1	54.50	54.60	-0.9	4,391	-0.02%
2023/08/21	1	54.50	0	0.00	54.30	1	4,400	0.02%
2023/08/18	0	0.00	30	55.20	54.70	-30	4,388	-0.68%
2023/08/16	0	53.50	0.2	54.25	53.40	-0.2	4,391	0.00%
2023/08/15	0.1	53.60	0	0.00	53.10	0.1	4,362	0.00%
2023/08/14	1.1	52.82	0	0.00	52.90	1.1	4,360	0.03%
2023/08/11	0.1	54.20	0	0.00	54.10	0.1	4,299	0.00%
2023/08/10	33.5	54.80	1.5	54.17	54.30	32	4,311	0.74%
2023/08/09	15.4	54.93	0.5	55.70	55.40	14.9	4,248	0.35%
2023/08/08	0.3	58.90	0	0.00	58.90	0.3	3,996	0.01%
2023/08/07	1	59.00	18	58.24	58.80	-17	3,956	-0.43%
2023/08/04	19.4	56.90	0	0.00	56.70	19.4	3,866	0.50%
2023/08/02	1	62.40	17.1	62.56	61.40	-16.1	3,623	-0.44%
2023/08/01	17.2	61.96	27.2	61.73	62.20	-10	3,484	-0.29%
2023/07/31	0	0.00	3.1	60.02	59.80	-3.1	3,311	-0.10%
2023/07/28	1	59.20	0	0.00	59.40	1	3,249	0.03%
2023/07/27	0	0.00	13.7	58.97	59.50	-13.7	3,234	-0.42%
2023/07/26	12	58.67	27	58.98	59.00	-15	3,191	-0.47%
2023/07/25	12	57.98	8	57.88	58.10	4	3,113	0.13%
2023/07/24	0	0.00	2.1	59.30	59.00	-2.1	3,044	-0.07%
2023/07/21	3	59.00	24.2	59.02	59.00	-21.2	2,974	-0.71%
2023/07/20	24.5	58.22	13.1	58.10	58.60	11.5	2,857	0.40%
2023/07/19	0	0.00	7.1	56.60	56.30	-7.1	2,690	-0.26%
2023/07/18	6	56.20	6.2	57.10	55.90	-0.2	2,564	-0.01%
2023/07/17	0.5	55.50	81.5	55.88	55.90	-81	2,333	-3.47%
2023/07/14	0	0.00	1	53.20	52.60	-1	2,096	-0.05%
2023/07/10	0	0.00	1.1	52.40	52.50	-1.1	2,058	-0.05%
2023/07/03	0	0.00	1	53.40	53.30	-1	2,083	-0.05%
2023/06/29	1	53.10	0.3	52.95	52.80	0.7	2,063	0.03%
2023/06/28	0	0.00	10	52.30	52.70	-10	2,049	-0.49%
2023/06/27	0.1	52.20	0	0.00	52.00	0.1	2,048	0.00%
2023/06/26	1	52.00	10	52.40	52.20	-9	2,049	-0.44%
2023/06/21	0	0.00	1	51.90	52.10	-1	2,051	-0.05%
2023/06/20	1	51.20	1	51.30	51.40	0	2,044	0.00%
2023/06/16	0	52.90	0	0.00	52.50	0	2,011	0.00%
2023/06/14	2	52.70	0	0.00	52.50	2	2,014	0.10%
2023/06/13	0.1	53.10	2	52.90	52.90	-2	2,007	-0.10%
2023/06/09	0	0.00	0.1	53.40	53.50	-0.1	2,013	0.00%
2023/06/05	2	53.10	0	0.00	53.00	2	2,074	0.10%
2023/06/01	0	0.00	2	52.80	52.70	-2	2,211	-0.09%
2023/05/31	0	0.00	1	52.80	52.50	-1	2,283	-0.04%
2023/05/30	1	53.30	2.1	53.38	53.30	-1.1	2,359	-0.05%
2023/05/29	0	53.20	0	0.00	52.80	0	2,645	0.00%
2023/05/26	0.1	53.20	0	0.00	53.10	0.1	2,677	0.00%
2023/05/24	1	53.90	0	0.00	53.90	1	2,753	0.04%
2023/05/23	0	0.00	3.2	54.66	54.00	-3.2	2,765	-0.11%
2023/05/18	0.1	53.40	0	0.00	53.10	0.1	2,655	0.00%
2023/05/17	0	0.00	6	53.32	53.50	-6	2,642	-0.23%
2023/05/16	0	0.00	6	53.38	53.00	-6	2,612	-0.23%
2023/05/12	0.1	52.60	3.4	52.29	52.50	-3.3	2,568	-0.13%
2023/05/11	0.1	52.60	3.4	52.29	52.00	-3.3	2,560	-0.13%
2023/05/10	0	0.00	4	53.20	53.30	-4	2,533	-0.16%
2023/05/09	2	53.80	1	53.60	52.70	1	2,510	0.04%
2023/05/08	3	53.40	8.3	53.56	53.50	-5.3	2,441	-0.22%
2023/05/05	0.1	52.70	1	52.40	52.80	-0.9	2,366	-0.04%
2023/05/04	4	52.25	3	52.07	51.80	1	2,330	0.04%
2023/05/03	0	0.00	0.1	52.20	52.20	-0.1	2,273	0.00%
2023/05/02	0	0.00	0.2	52.10	51.80	-0.2	2,255	-0.01%
2023/04/28	0.1	51.30	0	0.00	51.30	0.1	2,254	0.00%
2023/04/27	1	51.00	0	0.00	51.10	1	2,255	0.04%
2023/04/24	1	51.10	0	0.00	51.30	1	2,232	0.04%
2023/04/21	0.1	52.10	1.2	51.74	51.40	-1.1	2,232	-0.05%
2023/04/20	1	52.00	3.7	52.16	52.00	-2.7	2,229	-0.12%
2023/04/19	2	52.60	0.3	52.40	52.60	1.7	2,223	0.08%
2023/04/17	0.1	52.80	2	52.95	52.80	-2	2,156	-0.09%
2023/04/14	0.1	51.80	2.1	51.99	51.90	-2.1	2,089	-0.10%
2023/04/13	0.1	51.80	0.1	51.40	52.00	0.1	2,064	0.00%
2023/04/12	0.1	51.30	1.8	51.24	51.00	-1.7	2,039	-0.08%
2023/04/11	1	51.70	4	51.50	51.40	-3	2,025	-0.15%
2023/04/10	1.1	51.79	0.5	51.70	52.00	0.6	2,049	0.03%
2023/04/07	2.4	51.65	4	51.90	51.90	-1.6	2,035	-0.08%
2023/04/06	0.1	51.90	4.2	51.92	51.90	-4.1	2,013	-0.20%
2023/03/31	0.1	50.30	4	50.63	51.10	-4	1,972	-0.20%
2023/03/29	0.2	50.26	0	0.00	50.20	0.2	1,930	0.01%
2023/03/28	1.1	50.29	0.1	50.20	50.30	1.1	1,934	0.06%
2023/03/27	4.4	50.29	0	0.00	50.20	4.4	1,924	0.23%
2023/03/24	0.2	49.97	0	0.00	49.90	0.2	1,914	0.01%
2023/03/23	1	50.10	5	49.96	50.00	-4	1,900	-0.21%
2023/03/22	0	50.20	1	50.10	50.10	-1	1,894	-0.05%
2023/03/21	3	50.27	0	0.00	50.10	3	1,886	0.16%
2023/03/17	0.5	50.10	6	50.00	49.85	-5.5	1,866	-0.29%
2023/03/16	0	0.00	2	50.10	50.00	-2	1,853	-0.11%
2023/03/15	2.2	50.69	0	0.00	50.30	2.2	1,840	0.12%
2023/03/14	0	0.00	1	50.50	50.50	-1	1,827	-0.05%
2023/03/13	3	49.87	0	0.00	50.10	3	1,813	0.17%
2023/03/10	0	0.00	1	50.80	50.30	-1	1,791	-0.06%
2023/03/09	6.3	51.10	0	0.00	51.10	6.3	1,772	0.35%
2023/03/08	0	51.10	6.1	51.25	51.30	-6.1	1,767	-0.34%
2023/03/07	1	51.10	1	52.00	51.20	0	1,730	0.00%
2023/03/06	5	51.46	2	52.60	51.30	3	1,673	0.18%
2023/03/03	6.1	50.41	2	50.75	50.20	4.1	1,590	0.26%
2023/03/02	3.1	50.63	9	50.14	50.00	-5.9	1,515	-0.39%
2023/03/01	22.2	53.25	43	52.65	51.10	-20.8	1,410	-1.48%
2023/02/24	0.1	49.70	0	0.00	50.60	0.1	1,105	0.01%
2023/02/23	2	49.88	4	50.27	49.55	-2	1,057	-0.19%
2023/02/22	21.5	49.41	18	49.20	49.05	3.5	984	0.36%
2023/02/21	24	48.36	7	48.46	48.65	17	950	1.79%
2023/02/16	1.4	47.22	0	0.00	47.30	1.4	929	0.15%
2023/02/14	0	0.00	3	46.62	46.65	-3	925	-0.32%
2023/02/13	5	46.65	0	0.00	46.60	5	929	0.54%
2023/02/10	1.1	47.05	1.1	46.44	46.35	0	925	0.00%
2023/02/09	1	47.15	1	47.10	47.25	0	896	0.00%
2023/02/08	4	47.55	0	0.00	47.60	4	890	0.45%
2023/02/07	1	47.00	0	0.00	47.10	1	877	0.11%
2023/02/06	2	46.60	0	0.00	46.65	2	874	0.23%
2023/02/03	7	46.54	0	0.00	46.85	7	863	0.81%
2023/02/01	2	45.98	0	0.00	45.80	2	841	0.24%
2023/01/30	0	0.00	12.2	45.95	45.65	-12.2	834	-1.46%
2023/01/17	2	45.85	4	45.90	45.85	-2	839	-0.24%
2023/01/16	16	46.37	0	0.00	45.80	16	835	1.91%
2023/01/13	0	0.00	5	46.15	46.10	-5	834	-0.60%
2023/01/12	1	46.10	0	0.00	46.20	1	902	0.11%
2023/01/11	2.1	46.49	0	0.00	46.05	2.1	898	0.23%
2023/01/05	0.1	45.50	0	0.00	45.20	0.1	860	0.01%
2023/01/04	0.1	45.35	0	0.00	45.35	0.1	863	0.01%
2022/12/30	0	0.00	0.1	45.60	45.55	-0.1	858	-0.01%
2022/12/29	0.1	45.50	0	0.00	45.40	0.1	855	0.01%
2022/12/28	0.1	46.30	1	47.00	46.05	-0.9	851	-0.11%
2022/12/26	3.1	45.98	5	45.41	45.00	-1.9	822	-0.23%
2022/12/23	0	45.45	0	0.00	45.45	0	814	0.01%
2022/12/20	0	0.00	0.2	45.00	44.40	-0.2	820	-0.02%
2022/12/16	0.1	44.80	0	0.00	44.35	0.1	811	0.01%
2022/12/14	1	45.00	0	0.00	45.00	1	811	0.12%
2022/12/07	0	0.00	1	44.65	44.75	-1	807	-0.12%
2022/12/02	0.1	44.90	0	0.00	44.75	0.1	790	0.01%
2022/11/30	0	0.00	0.4	44.60	44.55	-0.4	773	-0.05%
2022/11/28	5	43.60	0	0.00	43.75	5	753	0.66%
2022/11/24	0	0.00	0.2	43.70	43.55	-0.2	739	-0.03%
2022/11/22	1	43.15	0	0.00	43.35	1	763	0.13%
2022/11/17	0.1	43.00	0	0.00	43.25	0.1	798	0.01%
2022/11/16	1.1	42.81	0	0.00	42.75	1.1	803	0.13%
2022/11/15	0	43.20	1	43.30	43.30	-1	801	-0.12%
2022/11/08	0.1	41.90	0	0.00	41.90	0.1	792	0.01%
2022/11/07	1	41.50	0.5	41.55	41.60	0.6	798	0.07%
2022/11/04	1	41.10	0	0.00	41.20	1	804	0.12%
2022/11/03	0	41.15	0	0.00	41.05	0	808	0.00%
2022/11/02	0.1	41.50	0	0.00	41.20	0.1	807	0.01%
2022/11/01	0	40.45	0	0.00	40.60	0	797	0.00%
2022/10/31	0	40.10	0	0.00	40.20	0	792	0.00%
2022/10/28	0.4	40.19	0	0.00	39.95	0.4	799	0.05%
2022/10/27	1.1	40.06	0	0.00	40.40	1.1	792	0.13%
2022/10/26	0.2	40.18	0	0.00	40.05	0.2	786	0.02%
2022/10/25	4.2	40.65	0	0.00	40.30	4.2	771	0.54%
2022/10/24	0	41.98	1	41.75	41.70	-1	755	-0.13%
2022/10/21	1.2	42.02	0	0.00	42.00	1.2	749	0.16%
2022/10/20	0	42.96	0	0.00	42.80	0	737	0.00%
2022/10/17	1	42.85	0	0.00	43.20	1	667	0.15%
2022/10/13	1	42.95	0	0.00	42.75	1	667	0.15%
2022/10/12	0.4	43.50	0	0.00	43.35	0.4	659	0.06%
2022/10/11	0	43.85	0	0.00	43.80	0	652	0.00%
2022/10/07	0	44.85	0	0.00	44.75	0	649	0.00%
2022/10/05	0	0.00	1	45.00	45.00	-1	648	-0.15%
2022/10/04	0	0.00	0.1	44.35	44.40	-0.1	646	-0.02%
2022/10/03	0	44.05	1	43.85	44.00	-1	641	-0.15%
2022/09/30	2.1	44.60	0	0.00	44.50	2.1	641	0.33%
2022/09/28	1.1	45.45	0	0.00	45.25	1.1	622	0.18%
2022/09/27	1	46.55	0	0.00	46.60	1	619	0.16%
2022/09/23	0	0.00	1	47.40	47.30	-1	628	-0.16%
2022/09/22	1	47.10	0	0.00	47.40	1	640	0.16%
2022/09/08	0.1	48.10	0	0.00	48.20	0.1	687	0.01%
2022/09/06	1.1	48.35	0	0.00	48.20	1.1	694	0.16%
2022/09/01	1	48.75	0	0.00	48.70	1	707	0.14%
2022/08/26	0	0.00	0	50.80	50.60	0	665	-0.01%
2022/08/18	0	0.00	1	48.95	49.10	-1	658	-0.15%
2022/08/17	1	49.65	0	0.00	49.50	1	655	0.15%
2022/08/15	0	0.00	2	49.65	49.70	-2	674	-0.30%
2022/08/11	2	48.10	0	0.00	48.00	2	686	0.29%
2022/08/09	1	48.15	0	0.00	48.10	1	721	0.14%
2022/08/08	4	47.18	0	0.00	47.75	4	735	0.54%
2022/08/04	2.4	46.83	0	0.00	47.20	2.4	800	0.29%
2022/08/02	4	47.73	0	0.00	47.55	4	847	0.47%
2022/07/18	0	46.95	0	0.00	46.95	0	1,048	0.00%
2022/07/13	0	0.00	0.1	47.45	47.40	-0.1	1,220	0.00%
2022/07/12	3.1	47.25	0	0.00	47.10	3.1	1,333	0.23%
2022/07/06	4	48.05	0	0.00	48.10	4	1,537	0.26%
2022/07/05	1	48.50	0	0.00	48.85	1	1,557	0.06%
2022/07/01	0	47.40	0	0.00	47.35	0	1,567	0.00%
2022/06/30	0	0.00	1	47.20	47.55	-1	1,596	-0.06%
2022/06/23	4	47.25	0	0.00	47.05	4	1,698	0.24%
2022/06/22	0.1	46.93	0	0.00	46.85	0.1	1,694	0.00%
2022/06/21	0.1	47.20	0	0.00	47.35	0.1	1,694	0.01%
2022/06/20	1	47.05	0	0.00	47.00	1	1,695	0.06%
2022/06/17	0.1	48.00	0	0.00	47.60	0.1	1,699	0.01%
2022/06/16	0	48.75	0	0.00	48.70	0	1,703	0.00%
2022/06/14	5	47.42	0	0.00	47.75	5	1,740	0.29%
2022/06/13	1	47.90	0	0.00	47.90	1	1,750	0.06%
2022/06/10	0	0.00	2	48.55	48.75	-2	1,759	-0.11%
2022/06/09	0	0.00	11	48.90	49.00	-11	1,813	-0.61%
2022/06/07	1	48.65	1	48.65	48.65	0	1,845	0.00%
2022/06/06	1	48.80	0	0.00	48.85	1	1,862	0.05%
2022/06/01	2	49.08	0	0.00	49.10	2	1,936	0.10%
2022/05/30	0.1	48.80	0	0.00	48.90	0.1	1,950	0.01%
2022/05/27	0	0.00	1	48.50	48.50	-1	1,952	-0.05%
2022/05/24	1	47.60	0	0.00	47.05	1	2,006	0.05%
2022/05/23	5.1	47.75	0	0.00	47.55	5.1	2,000	0.25%
2022/05/19	1.1	46.71	0	0.00	47.05	1.1	2,032	0.05%
2022/05/17	0.5	47.05	0	0.00	46.90	0.5	2,132	0.02%
2022/05/16	10	47.68	1	47.05	47.25	9	2,132	0.42%
2022/05/13	0.1	47.45	0	0.00	47.45	0.1	2,147	0.00%
2022/05/12	4.2	47.77	0	0.00	47.35	4.2	2,147	0.20%
2022/05/11	4.3	49.14	0.1	49.35	48.80	4.2	2,126	0.20%
2022/05/10	0.1	50.00	1	49.40	49.95	-1	2,094	-0.05%
2022/05/09	2.2	50.44	0	0.00	50.40	2.2	2,080	0.10%
2022/05/04	2	52.15	0	0.00	52.00	2	2,073	0.10%
2022/05/03	3.1	52.21	0	0.00	52.20	3.1	2,061	0.15%
2022/04/29	0	0.00	0	53.60	52.80	0	2,045	0.00%
2022/04/28	1.1	53.21	0	0.00	53.20	1.1	2,053	0.05%
2022/04/27	1	52.50	0	0.00	52.50	1	2,041	0.05%
2022/04/25	1	53.90	0	0.00	53.70	1	2,002	0.05%
2022/04/22	0	0.00	1	54.70	54.70	-1	1,998	-0.05%
2022/04/21	1.1	55.87	1	55.80	54.60	0.1	1,992	0.00%
2022/04/20	0.1	54.80	0	0.00	55.60	0.1	1,941	0.00%
2022/04/19	0	54.20	0	0.00	54.30	0	1,880	0.00%
2022/04/18	2	55.70	2	56.19	54.50	0	1,849	0.00%
2022/04/15	0	0.00	19.2	55.31	55.30	-19.2	1,743	-1.10%
2022/04/12	0	0.00	2	54.60	54.20	-2	1,579	-0.13%
2022/04/11	1.1	54.90	9	54.80	54.90	-7.9	1,578	-0.50%
2022/04/08	0	0.00	6	54.80	54.90	-6	1,571	-0.38%
2022/04/07	1	54.90	0	0.00	54.80	1	1,563	0.06%
2022/04/06	6	54.80	3	54.90	55.20	3	1,560	0.19%
2022/03/31	1	54.40	0	0.00	54.10	1	1,548	0.06%
2022/03/30	2.1	54.31	0.2	54.50	54.40	1.9	1,542	0.12%
2022/03/29	0	0.00	4	54.70	54.70	-4	1,528	-0.26%
2022/03/28	0	0.00	0	54.30	54.50	0	1,502	0.00%
2022/03/25	2	53.00	0	0.00	53.00	2	1,446	0.14%
2022/03/24	0	0.00	5	53.00	53.30	-5	1,457	-0.34%
2022/03/22	0	0.00	0	53.10	53.10	0	1,476	0.00%
2022/03/21	0	52.90	16	52.79	52.90	-16	1,472	-1.08%
2022/03/18	4	52.93	0	0.00	52.50	4	1,466	0.27%
2022/03/17	2	52.60	0	0.00	52.80	2	1,440	0.14%
2022/03/16	0.1	52.40	1	52.30	52.40	-0.9	1,426	-0.06%
2022/03/15	4.2	52.24	0	0.00	52.20	4.2	1,414	0.30%
2022/03/14	3	52.57	0	0.00	52.60	3	1,403	0.22%
2022/03/11	0.3	53.95	0	0.00	53.80	0.3	1,355	0.02%
2022/03/10	1.1	54.40	3	54.50	54.60	-2	1,343	-0.15%
2022/03/08	0	0.00	2	53.70	53.20	-2	1,335	-0.15%
2022/03/07	2.2	54.31	6.9	54.34	54.20	-4.8	1,300	-0.37%
2022/03/04	1	55.20	22.4	55.01	55.00	-21.4	1,282	-1.67%
2022/03/03	1	55.00	0	0.00	54.90	1	1,289	0.08%
2022/03/02	0	0.00	0	54.70	54.60	0	1,294	0.00%
2022/03/01	0	54.60	0	0.00	54.50	0	1,290	0.00%
2022/02/25	0	54.30	1	54.40	54.20	-1	1,282	-0.08%
2022/02/24	0.1	54.70	2	54.70	54.30	-1.9	1,273	-0.15%
2022/02/23	0	0.00	1	54.70	54.70	-1	1,243	-0.08%
2022/02/22	0	54.30	1	54.30	54.70	-1	1,247	-0.08%
2022/02/21	2	54.70	1	54.80	54.90	1	1,250	0.08%
2022/02/18	1	55.00	5.2	55.39	55.20	-4.2	1,239	-0.33%
2022/02/17	0	53.40	0.2	53.50	53.40	-0.2	1,129	-0.01%
2022/02/16	2	53.30	0	0.00	53.50	2	1,146	0.17%
2022/02/14	11.1	53.10	0	0.00	53.10	11.1	1,130	0.98%
2022/02/11	0.2	53.10	0	0.00	53.00	0.2	1,143	0.02%
2022/02/08	11.2	53.18	0	0.00	52.90	11.2	1,260	0.89%
2022/01/26	0.1	52.30	0	0.00	52.20	0.1	1,230	0.01%
2022/01/25	0	52.30	1.1	52.11	52.20	-1.1	1,273	-0.08%
2022/01/24	0.2	52.30	0.1	52.40	52.20	0.1	1,288	0.01%
2022/01/21	1	52.11	0	52.30	52.20	1	1,287	0.08%
2022/01/19	0	0.00	1.2	52.21	52.30	-1.2	1,273	-0.09%
2022/01/18	0	0.00	10	52.20	52.20	-10	1,286	-0.78%
2022/01/17	5	52.10	0	0.00	52.20	5	1,291	0.39%
2022/01/14	0	52.50	0	0.00	52.30	0	1,284	0.00%
2022/01/13	1.1	52.31	0	0.00	52.50	1.1	1,303	0.08%
2022/01/12	1	52.20	0	0.00	52.30	1	1,316	0.08%
2022/01/11	0.2	52.41	0.2	52.50	52.30	0	1,312	0.00%
2022/01/10	1	52.50	1	52.40	52.50	0	1,312	0.00%
2022/01/07	1.1	52.60	0	0.00	52.40	1.1	1,317	0.08%
2022/01/06	0	52.80	0	0.00	52.70	0	1,304	0.00%
2022/01/05	0.1	52.70	0	0.00	52.50	0.1	1,310	0.01%
2022/01/04	1.2	52.54	1	52.60	52.70	0.2	1,315	0.02%
2022/01/03	1.2	53.04	1	53.10	52.90	0.2	1,306	0.01%
2021/12/30	0.2	53.48	0	0.00	53.40	0.2	1,304	0.02%
2021/12/28	2	52.90	2.2	53.39	53.60	-0.2	1,313	-0.02%
2021/12/27	1	52.80	2	52.80	52.70	-1	1,303	-0.08%
2021/12/24	0.5	52.90	0	0.00	52.70	0.5	1,358	0.04%
2021/12/22	0	0.00	0.4	52.70	52.60	-0.4	1,377	-0.03%
2021/12/20	1.5	52.30	1	52.20	52.20	0.5	1,416	0.04%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/16	1	52.50	0	0.00	52.30	1	1,393	0.07%
2021/12/15	0	0.00	12	52.45	52.50	-12	1,410	-0.85%
2021/12/13	0	0.00	2	52.70	52.60	-2	1,436	-0.14%
2021/12/10	0	0.00	2	52.70	52.70	-2	1,444	-0.14%
2021/12/09	0	0.00	0	52.90	52.80	0	1,460	0.00%
2021/12/08	0.1	52.80	0	0.00	52.70	0.1	1,512	0.01%
2021/12/06	0.1	52.40	40.6	52.21	52.30	-40.5	1,512	-2.68%
2021/12/03	1.1	52.01	0	0.00	52.20	1.1	1,517	0.07%
2021/12/02	15	52.27	0	0.00	52.00	15	1,521	0.99%
2021/12/01	0.1	52.40	2	52.10	52.20	-1.9	1,533	-0.12%
2021/11/30	3.1	52.20	0	0.00	52.00	3.1	1,570	0.19%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/24	0	52.90	1	52.70	52.70	-1	1,611	-0.06%
2021/11/23	2	52.80	0	0.00	52.70	2	1,617	0.13%
2021/11/22	0	53.20	1.4	53.03	53.00	-1.4	1,630	-0.09%
2021/11/19	2	53.10	0	0.00	53.20	2	1,644	0.12%
2021/11/18	0.2	53.00	1	53.10	53.30	-0.8	1,662	-0.05%
2021/11/17	0	52.70	2	52.60	52.80	-2	1,701	-0.12%
2021/11/16	2	52.55	1	52.50	52.70	1	1,765	0.06%
2021/11/15	2.2	52.52	26	52.51	52.40	-23.8	1,802	-1.32%
2021/11/12	10.1	52.80	1	52.70	52.90	9.1	1,806	0.50%
2021/11/11	1	52.40	0	0.00	52.40	1	1,825	0.05%
2021/11/10	3	51.93	0	52.30	52.20	3	1,863	0.16%
2021/11/09	7.2	52.41	0	0.00	52.20	7.2	1,877	0.39%
2021/11/08	10	52.59	36.1	52.99	52.90	-26	1,858	-1.40%
2021/11/05	1	53.20	0	0.00	53.50	1	1,919	0.05%
2021/11/04	10	53.53	0	0.00	53.50	10	2,054	0.49%
2021/11/02	5.5	53.04	0	0.00	53.00	5.5	2,268	0.24%
2021/11/01	0.1	53.74	0	53.90	53.10	0.1	2,255	0.00%
2021/10/29	1.8	53.55	0	0.00	53.70	1.8	2,266	0.08%
2021/10/28	0.1	53.70	0	0.00	53.70	0.1	2,282	0.00%
2021/10/27	0	0.00	0	53.70	53.70	0	2,311	0.00%
2021/10/26	0.2	54.06	0	0.00	53.60	0.2	2,329	0.01%
2021/10/25	0	0.00	1	53.70	53.90	-1	2,332	-0.04%
2021/10/20	1	54.30	4.1	53.95	54.00	-3.1	2,368	-0.13%
2021/10/19	4	54.38	0	0.00	54.30	4	2,363	0.17%
2021/10/18	0	0.00	2	54.40	54.30	-2	2,372	-0.08%
2021/10/15	1	54.00	1	53.90	53.80	0	2,373	0.00%
2021/10/13	4	53.30	1	53.20	53.40	3	2,395	0.13%
2021/10/12	2	52.90	0	0.00	53.30	2	2,403	0.08%
2021/10/08	1	53.20	0	0.00	53.10	1	2,402	0.04%
2021/10/07	0.1	53.57	0	0.00	53.40	0.1	2,416	0.00%
2021/10/06	10.6	53.01	1	53.20	53.00	9.6	2,430	0.40%
2021/10/05	1	52.72	2	52.60	53.10	-1	2,443	-0.04%
2021/10/04	0	53.40	1	53.30	53.20	-1	2,459	-0.04%
2021/10/01	6.5	53.66	0.1	54.00	53.50	6.4	2,457	0.26%
2021/09/30	10	54.49	2	54.45	54.90	8	2,408	0.33%
2021/09/29	10	54.64	0	0.00	54.60	10	2,413	0.42%
2021/09/28	4	55.30	0	0.00	55.20	4	2,412	0.17%
2021/09/27	7	55.14	0	0.00	55.20	7	2,399	0.29%
2021/09/24	1	54.40	0	0.00	54.40	1	2,401	0.04%
2021/09/22	3	54.00	0	0.00	54.10	3	2,450	0.12%
2021/09/17	20.1	54.30	0	0.00	54.90	20.1	2,464	0.82%
2021/09/16	0.4	54.57	3	54.33	54.40	-2.6	2,469	-0.11%
2021/09/15	0	0.00	2	54.70	54.60	-2	2,488	-0.08%
2021/09/14	5	54.90	0	0.00	54.90	5	2,499	0.20%
2021/09/13	2.4	54.81	1	54.80	54.90	1.4	2,506	0.05%
2021/09/10	1	55.90	0	0.00	55.90	1	2,466	0.04%
2021/09/09	0.6	55.90	1	55.60	55.60	-0.4	2,485	-0.02%
2021/09/08	3	55.77	1	55.80	55.70	2	2,499	0.08%
2021/09/07	0	0.00	23	55.98	56.00	-23	2,515	-0.91%
2021/09/06	11.9	56.22	1	56.30	56.20	10.9	2,541	0.43%
2021/09/03	1	56.20	1	56.90	56.90	0	2,534	0.00%
2021/09/01	2.1	55.29	10	55.30	55.50	-8	2,487	-0.32%
2021/08/31	22	54.21	0	0.00	54.10	22	2,463	0.89%
2021/08/30	0.1	54.35	0	0.00	54.20	0.1	2,461	0.00%
2021/08/27	0.1	54.51	0	0.00	54.50	0.1	2,439	0.00%
2021/08/26	1.3	54.28	0	0.00	54.40	1.3	2,443	0.05%
2021/08/25	1.1	54.82	0	0.00	54.90	1.1	2,445	0.05%
2021/08/24	4.1	54.33	11	54.67	54.80	-6.9	2,441	-0.28%
2021/08/23	4	52.71	1	52.40	53.80	3	2,446	0.12%
2021/08/20	10.1	56.00	0	0.00	56.10	10.1	2,392	0.42%
2021/08/19	5.1	56.35	0.1	56.50	56.20	5	2,337	0.21%
2021/08/18	2	56.45	0	0.00	56.90	2	2,301	0.09%
2021/08/17	1.2	57.06	0	0.00	56.80	1.2	2,295	0.05%
2021/08/16	3.2	56.23	0.1	56.20	56.30	3.1	2,273	0.14%
2021/08/13	1.2	55.81	4	55.70	55.90	-2.8	2,251	-0.12%
2021/08/12	10.1	56.10	1	55.80	56.10	9.1	2,238	0.41%
2021/08/11	10.6	55.39	2	55.30	55.50	8.6	2,251	0.38%
2021/08/10	18.2	56.57	0	0.00	56.50	18.2	2,183	0.83%
2021/08/09	31.1	58.03	4	57.78	57.50	27.1	2,138	1.27%
2021/08/06	0	0.00	4	60.40	60.70	-4	1,997	-0.20%
2021/08/05	1.1	60.82	0	0.00	60.80	1.1	2,098	0.05%
2021/08/04	4	61.30	0	0.00	61.40	4	2,236	0.18%
2021/08/03	0	0.00	1	61.00	61.00	-1	2,297	-0.04%
2021/08/02	2	60.30	0	0.00	60.80	2	2,338	0.09%
2021/07/30	1	60.10	6	60.48	60.10	-5	2,324	-0.22%
2021/07/29	1	60.00	0	0.00	60.00	1	2,334	0.04%
2021/07/28	0	0.00	1	59.40	59.30	-1	2,358	-0.04%
2021/07/23	1	59.70	0	0.00	59.60	1	2,637	0.04%
2021/07/22	0.1	60.00	0	0.00	59.70	0.1	2,803	0.00%
2021/07/20	0	59.60	0	0.00	59.30	0	2,854	0.00%
2021/07/19	0	59.80	0	0.00	59.80	0	2,928	0.00%
2021/07/14	2	59.15	0	0.00	59.30	2	3,130	0.06%
2021/07/13	1.1	59.52	0	0.00	59.60	1.1	3,192	0.03%
2021/07/12	2	59.80	0	0.00	59.70	2	3,230	0.06%
2021/07/09	6.5	59.59	0	0.00	59.60	6.5	3,238	0.20%
2021/07/07	1.1	60.11	1.7	60.22	60.20	-0.6	3,312	-0.02%
2021/07/06	2	60.30	0	0.00	60.40	2	3,337	0.06%
2021/07/05	5	60.28	0	0.00	60.40	5	3,351	0.15%
2021/07/02	4	60.38	2	60.40	60.40	2	3,367	0.06%
2021/06/30	2	60.10	6	60.28	60.10	-4	3,416	-0.12%
2021/06/29	5	60.30	1.2	60.45	60.60	3.8	3,451	0.11%
2021/06/28	1	60.70	2	60.75	60.80	-1	3,482	-0.03%
2021/06/25	0.3	60.10	9	60.02	59.90	-8.7	3,464	-0.25%
2021/06/23	1	59.30	0	0.00	59.30	1	3,478	0.03%
2021/06/22	2	58.55	0.1	59.00	59.00	2	3,526	0.06%
2021/06/21	44	58.75	0.1	58.90	58.60	43.9	3,529	1.24%
2021/06/18	4	58.50	0	0.00	59.10	4	3,536	0.11%
2021/06/17	1	59.10	0	0.00	59.00	1	3,535	0.03%
2021/06/09	1	57.50	0	0.00	57.60	1	3,555	0.03%
2021/06/08	1	57.90	1	57.70	57.70	0	3,574	0.00%
2021/06/07	2	57.55	0	0.00	57.50	2	3,637	0.05%
2021/06/04	1	57.80	0	0.00	57.90	1	3,677	0.03%
2021/06/03	3	58.40	0	0.00	58.40	3	3,758	0.08%
2021/06/02	1	58.00	3	57.93	58.40	-2	3,898	-0.05%
2021/05/31	0	57.70	0	0.00	57.70	0	3,986	0.00%
2021/05/28	2	56.56	0	0.00	56.60	2	3,988	0.05%
2021/05/27	0	0.00	1	56.50	56.40	-1	3,989	-0.03%
2021/05/26	1	56.31	0	0.00	56.60	1	4,000	0.03%
2021/05/25	0	56.60	0	0.00	56.50	0	4,009	0.00%
2021/05/24	1.1	56.51	3	56.80	56.50	-1.9	4,012	-0.05%
2021/05/21	3	57.00	0	0.00	56.90	3	4,036	0.07%
2021/05/20	0	56.60	6	56.80	56.90	-6	4,068	-0.15%
2021/05/19	0	0.00	10	56.40	56.40	-10	4,092	-0.24%
2021/05/18	0	0.00	1	56.90	57.00	-1	4,061	-0.02%
2021/05/17	8.3	55.33	2	56.30	54.50	6.3	4,039	0.16%
2021/05/14	9.3	56.28	0	0.00	56.40	9.3	3,957	0.23%
2021/05/13	16.1	56.20	3	55.50	56.40	13.1	3,896	0.34%
2021/05/12	6.5	56.07	3	55.73	55.40	3.5	3,777	0.09%
2021/05/11	3	59.67	1.1	59.33	59.20	2	3,640	0.05%
2021/05/10	1	60.00	4	60.20	60.50	-3	3,576	-0.08%
2021/05/06	2.1	58.79	15	58.63	58.70	-12.9	3,539	-0.37%
2021/05/05	2	58.90	0	0.00	58.60	2	3,526	0.06%
2021/05/04	11	58.16	1	59.40	58.90	10	3,504	0.29%
2021/05/03	0	0.00	1	60.50	60.10	-1	3,424	-0.03%
2021/04/29	6	60.87	1	59.70	59.90	5	3,364	0.15%
2021/04/28	1.1	60.33	11	59.66	61.30	-9.9	3,249	-0.30%
2021/04/27	0	0.00	2	58.20	58.10	-2	3,135	-0.06%
2021/04/26	1	57.60	1	57.90	58.00	0	3,121	0.00%
2021/04/23	3	57.27	0	0.00	57.50	3	3,122	0.10%
2021/04/22	11	58.75	2	59.60	57.90	9	3,093	0.29%
2021/04/21	8.2	57.54	0	0.00	57.70	8.2	2,995	0.27%
2021/04/20	5.1	57.74	0.1	58.00	58.00	4.9	2,976	0.17%
2021/04/19	1	58.30	0	0.00	58.40	1	2,966	0.03%
2021/04/16	1.1	57.03	1	56.80	57.00	0.1	2,948	0.00%
2021/04/14	1	56.20	0	0.00	56.30	1	2,957	0.03%
2021/04/13	1	56.50	2	56.60	56.10	-1	2,959	-0.03%
2021/04/12	0	0.00	1	55.10	55.20	-1	3,012	-0.03%
2021/04/09	1	54.00	0	0.00	54.20	1	3,138	0.03%
2021/04/08	1	54.20	5	54.40	54.40	-4	3,172	-0.13%
2021/04/07	1	54.10	4	54.10	54.50	-3	3,199	-0.09%
2021/04/06	0.1	54.40	2	54.55	54.40	-2	3,342	-0.06%
2021/04/01	6	54.88	0	0.00	54.50	6	3,503	0.17%
2021/03/31	11	55.37	10	54.90	54.60	1	3,561	0.03%
2021/03/30	0	0.00	6	54.25	54.70	-6	3,507	-0.17%
2021/03/29	5	54.24	0	0.00	54.20	5	3,488	0.14%
2021/03/26	0	54.00	2	53.90	54.10	-2	3,484	-0.06%
2021/03/25	3	54.10	4.1	53.60	53.80	-1.1	3,464	-0.03%
2021/03/24	0.1	52.90	20	52.90	52.90	-19.9	3,422	-0.58%
2021/03/23	2.1	52.60	0	0.00	52.50	2.1	3,419	0.06%
2021/03/22	0	0.00	4	52.40	52.60	-4	3,426	-0.12%
2021/03/19	9.1	51.86	0	0.00	51.90	9.1	3,430	0.26%
2021/03/16	1	52.50	0	0.00	52.40	1	3,541	0.03%
2021/03/12	0	52.40	0.5	52.70	52.70	-0.5	3,521	-0.01%
2021/03/11	3	52.73	26	52.58	52.30	-23	3,524	-0.65%
2021/03/10	2	53.50	1	53.10	53.20	1	3,487	0.03%
2021/03/09	1	53.10	6	52.98	53.20	-5	3,445	-0.15%
2021/03/08	12	52.84	13	52.80	53.00	-1	3,366	-0.03%
2021/03/04	8	50.84	2	50.80	50.70	6	3,212	0.19%
2021/03/03	0.1	50.00	0	0.00	50.30	0.1	3,138	0.00%
2021/03/02	0	0.00	2	49.95	49.85	-2	3,113	-0.06%
2021/02/26	5	49.92	0	0.00	50.00	5	3,110	0.16%
2021/02/24	0	0.00	2	50.30	50.10	-2	3,097	-0.06%
2021/02/22	7	49.97	0.7	50.23	50.00	6.3	3,049	0.21%
2021/02/19	2	49.93	0	0.00	50.30	2	3,001	0.07%
2021/02/18	5	49.30	0.3	49.30	49.65	4.7	2,976	0.16%
2021/02/05	11.1	48.11	2	48.15	48.40	9.1	2,987	0.30%
2021/02/02	6.1	48.03	0	0.00	47.85	6.1	3,026	0.20%
2021/02/01	1	47.86	4.3	47.91	47.90	-3.3	3,001	-0.11%
2021/01/29	0.3	49.00	0	0.00	48.25	0.3	2,976	0.01%
2021/01/27	0.1	48.90	3	48.62	48.70	-3	2,948	-0.10%
2021/01/26	2	49.35	0	0.00	48.85	2	2,939	0.07%
2021/01/22	1	48.95	1	48.95	49.20	0	2,927	0.00%
2021/01/21	2	47.76	1	48.35	48.00	1	2,902	0.04%
2021/01/20	3	48.60	0	0.00	47.65	3	2,905	0.10%
2021/01/19	0.1	48.95	0	0.00	48.95	0.1	2,857	0.00%
2021/01/18	0.1	48.50	5	48.45	48.50	-4.9	2,862	-0.17%
2021/01/15	6.2	49.35	0	0.00	48.90	6.2	2,830	0.22%
2021/01/14	4.2	50.00	0.4	50.30	49.85	3.8	2,829	0.13%
2021/01/13	0.1	50.10	1	49.95	50.10	-0.9	2,822	-0.03%
2021/01/12	5	50.12	0	0.00	50.00	5	2,803	0.18%
2021/01/11	0	0.00	2	51.00	51.00	-2	2,781	-0.07%
2021/01/08	1.1	50.27	0	0.00	50.10	1.1	2,724	0.04%
2021/01/07	0	0.00	21.1	49.53	50.00	-21.1	2,684	-0.79%
2021/01/06	0	0.00	7	49.46	49.65	-7	2,649	-0.26%
2021/01/05	4	50.30	0	0.00	50.20	4	2,609	0.15%
2021/01/04	29	51.49	1	50.80	51.00	28	2,554	1.10%
2020/12/31	7	50.64	0.4	50.30	50.80	6.6	2,435	0.27%
2020/12/30	0	0.00	5.2	49.95	49.95	-5.2	2,412	-0.22%
2020/12/29	5	50.44	2	49.95	50.30	3	2,400	0.12%
2020/12/28	4	49.78	11	50.01	51.00	-7	2,253	-0.31%
2020/12/25	21	48.20	13	47.68	48.10	8	2,062	0.39%
2020/12/24	11	46.89	1	46.80	46.80	10	1,951	0.51%
2020/12/23	0	0.00	1	46.55	46.70	-1	1,955	-0.05%
2020/12/22	0	0.00	1	46.60	46.25	-1	1,979	-0.05%
2020/12/21	1	46.05	1	46.05	46.60	0	2,000	0.00%
2020/12/17	4.1	45.70	3	45.65	45.60	1.1	2,001	0.05%
2020/12/16	0.2	45.90	0	0.00	46.00	0.2	1,994	0.01%
2020/12/15	1	45.70	0	0.00	45.70	1	1,990	0.05%
2020/12/11	0	0.00	15	47.02	46.90	-15	1,961	-0.76%
2020/12/10	18	47.43	1.6	47.82	47.50	16.5	1,922	0.86%
2020/12/09	1	46.05	0	0.00	46.30	1	1,833	0.05%
2020/12/08	0	0.00	2	46.20	46.05	-2	1,854	-0.11%
2020/12/07	1	46.25	2	46.20	46.10	-1	1,853	-0.05%
2020/12/03	5	46.36	23.1	46.32	46.25	-18.1	1,864	-0.97%
2020/12/02	2	46.38	0	0.00	46.35	2	1,882	0.11%
2020/12/01	1	46.55	0	0.00	46.60	1	1,919	0.05%
2020/11/30	0	0.00	0	47.30	46.35	0	2,025	0.00%
2020/11/27	0	0.00	1.1	46.95	47.00	-1.1	2,026	-0.05%
2020/11/26	0.1	46.70	0.1	46.75	46.70	0	2,074	0.00%
2020/11/25	1	46.60	0	0.00	46.65	1	2,165	0.05%
2020/11/24	1	46.50	2	46.65	46.45	-1	2,277	-0.04%
2020/11/20	0.1	46.40	2.1	46.26	46.15	-2	2,438	-0.08%
2020/11/19	1	46.65	0.2	46.69	46.40	0.8	2,496	0.03%
2020/11/18	1	46.80	2.3	46.93	46.75	-1.3	2,515	-0.05%
2020/11/17	0.1	46.60	1.1	46.89	46.80	-1	2,550	-0.04%
2020/11/16	1	46.70	0.2	46.70	46.65	0.8	2,617	0.03%
2020/11/13	14	46.59	1	46.70	46.60	13	2,640	0.49%
2020/11/12	0	0.00	1	46.20	46.15	-1	2,659	-0.04%
2020/11/11	3	46.15	0	0.00	46.45	3	2,733	0.11%
2020/11/10	1	45.85	2	45.88	45.90	-1	2,745	-0.04%
2020/11/09	2.1	45.03	0	0.00	45.15	2.1	2,752	0.08%
2020/11/06	0.7	45.09	0	0.00	45.00	0.7	2,764	0.02%
2020/11/05	0	0.00	10	45.10	45.15	-10	2,785	-0.36%
2020/11/04	10	44.65	2	44.60	44.90	8	2,819	0.28%
2020/11/03	1	45.00	5	44.95	44.90	-4	2,833	-0.14%
2020/11/02	5	44.70	7	44.86	44.85	-2	2,839	-0.07%
2020/10/29	1	45.50	2	45.55	45.45	-1	2,823	-0.04%
2020/10/28	1	45.70	1	45.70	45.70	0	2,830	0.00%
2020/10/23	1	45.30	1	45.35	45.30	0	2,798	0.00%
2020/10/22	0	0.00	1	45.15	45.25	-1	2,835	-0.04%
2020/10/21	1	45.30	0	0.00	45.50	1	2,807	0.04%
2020/10/20	0	0.00	1	45.20	45.25	-1	2,821	-0.04%
2020/10/19	5	45.23	4	45.23	45.25	1	2,816	0.04%
2020/10/14	1	44.90	1	45.10	44.90	0	2,906	0.00%
2020/10/13	2	44.43	0	0.00	44.60	2	2,944	0.07%
2020/10/12	3	44.95	3	44.95	44.90	0	3,011	0.00%
2020/10/06	0	0.00	4	43.95	44.10	-4	3,143	-0.13%
2020/09/29	1	42.10	0	0.00	42.10	1	3,136	0.03%
2020/09/28	6	42.10	1	42.35	42.25	5	3,160	0.16%
2020/09/25	0	0.00	2	42.10	42.10	-2	3,176	-0.06%
2020/09/24	6	41.60	0	0.00	41.50	6	3,190	0.19%
2020/09/23	1	43.05	0	0.00	42.85	1	3,154	0.03%
2020/09/22	3	43.45	0	0.00	43.50	3	3,153	0.10%
2020/09/21	2	43.85	1	44.05	43.90	1	3,142	0.03%
2020/09/18	0	0.00	3	43.90	43.80	-3	3,141	-0.10%
2020/09/17	2	43.78	0	0.00	43.90	2	3,130	0.06%
2020/09/16	0	0.00	2	43.55	43.55	-2	3,117	-0.06%
2020/09/11	1	43.25	0	0.00	43.00	1	3,168	0.03%
2020/09/09	1	43.55	0	0.00	43.55	1	3,182	0.03%
2020/09/07	0	0.00	2	43.58	43.50	-2	3,171	-0.06%
2020/09/04	1	43.50	0	0.00	43.60	1	3,183	0.03%
2020/09/03	7	43.47	1	43.90	43.50	6	3,162	0.19%
2020/09/01	2	44.98	0	0.00	44.45	2	3,094	0.06%
2020/08/31	1	44.80	0	0.00	45.25	1	3,068	0.03%
2020/08/28	2	46.58	1	46.70	46.45	1	2,979	0.03%
2020/08/27	0	0.00	3	49.20	48.95	-3	2,876	-0.10%
2020/08/26	2	48.88	0	0.00	48.90	2	2,753	0.07%
2020/08/25	0	0.00	0.2	48.80	48.90	-0.2	2,706	-0.01%
2020/08/24	7	48.91	2	48.80	48.75	5	2,668	0.19%
2020/08/21	0	0.00	2	48.88	48.85	-2	2,666	-0.07%
2020/08/20	3	47.85	0	0.00	47.90	3	2,639	0.11%
2020/08/19	8	49.40	0	0.00	49.60	8	2,575	0.31%
2020/08/18	8	48.69	10	49.02	48.95	-2	2,562	-0.08%
2020/08/17	0	0.00	5	48.59	48.90	-5	2,538	-0.20%
2020/08/14	2	47.15	1	47.15	47.15	1	2,482	0.04%
2020/08/13	1	47.00	0	0.00	46.85	1	2,509	0.04%
2020/08/10	1	46.60	0	0.00	47.00	1	2,707	0.04%
2020/08/07	5	45.77	0	0.00	45.65	5	2,721	0.18%
2020/08/06	0	0.00	12	46.00	45.85	-12	2,725	-0.44%
2020/08/05	0	0.00	0.3	46.00	46.00	-0.3	2,781	-0.01%
2020/08/03	2	46.40	0	0.00	46.35	2	2,906	0.07%
2020/07/30	1	46.25	2	46.20	46.25	-1	2,965	-0.03%
2020/07/27	0	0.00	1	45.55	45.60	-1	3,056	-0.03%
2020/07/24	0	0.00	20	45.70	45.90	-20	3,119	-0.64%
2020/07/23	1	46.30	1	46.35	46.45	0	3,140	0.00%
2020/07/21	3	46.93	0	0.00	46.90	3	3,180	0.09%
2020/07/20	1	47.15	2	46.50	47.45	-1	3,156	-0.03%
2020/07/17	1	46.35	2	46.20	46.20	-1	3,124	-0.03%
2020/07/16	12	47.68	10	47.05	47.10	2	3,093	0.06%
2020/07/15	0	0.00	8	46.70	47.00	-8	3,025	-0.26%
2020/07/14	8	45.25	6	45.25	45.15	2	2,974	0.07%
2020/07/13	3	44.30	1	44.70	44.95	2	2,935	0.07%
2020/07/10	2	44.00	0	0.00	43.70	2	2,918	0.07%
2020/07/09	4	44.16	3	44.05	44.05	1	2,934	0.03%
2020/07/08	9	43.87	0	0.00	44.10	9	2,928	0.31%
2020/07/07	0	0.00	1	43.75	43.80	-1	2,922	-0.03%
2020/07/06	10	43.55	55	43.64	43.60	-45	2,909	-1.55%
2020/07/03	0	0.00	58	43.69	43.45	-58	2,913	-1.99%
2020/07/02	4.1	43.28	1	43.50	43.60	3.1	2,911	0.11%
2020/07/01	6	42.93	0	0.00	42.95	6	2,924	0.21%
2020/06/30	3	42.75	0	0.00	42.65	3	2,956	0.10%
2020/06/22	0	0.00	1	43.15	43.05	-1	3,087	-0.03%
2020/06/19	0	0.00	5.1	43.53	43.10	-5.1	3,104	-0.16%
2020/06/18	4	43.85	40	43.74	43.80	-36	3,094	-1.16%
2020/06/17	0.2	43.10	47	43.80	43.10	-46.8	3,072	-1.52%
2020/06/16	1	43.05	0	0.00	43.10	1	3,075	0.03%
2020/06/15	6	43.23	0	0.00	42.70	6	3,137	0.19%
2020/06/11	4	43.19	0	0.00	42.55	4	3,178	0.13%
2020/06/10	0.1	43.55	2	43.50	43.55	-1.9	3,176	-0.06%
2020/06/08	13	43.73	0	0.00	43.80	13	3,261	0.40%
2020/06/05	0	0.00	2	44.20	44.20	-2	3,235	-0.06%
2020/06/04	2	43.90	0	0.00	44.15	2	3,264	0.06%
2020/06/02	1	43.65	1.2	43.96	43.80	-0.2	3,321	-0.01%
2020/06/01	4	43.30	0	0.00	43.70	4	3,322	0.12%
2020/05/29	1	43.00	5	43.53	43.00	-4	3,308	-0.12%
2020/05/28	4	43.86	3.2	43.75	43.75	0.8	3,286	0.02%
2020/05/27	1	44.15	0	0.00	44.15	1	3,284	0.03%
2020/05/26	17	44.30	2	44.23	44.20	15	3,277	0.46%
2020/05/25	3	44.10	6	44.30	44.25	-3	3,253	-0.09%
2020/05/22	3	43.40	1	43.25	43.20	2	3,224	0.06%
2020/05/21	2	43.63	1	43.95	44.00	1	3,204	0.03%
2020/05/20	163	44.62	16	44.34	43.85	147	3,194	4.60%	大買/鉅額交易
2020/05/19	0	0.00	2	44.50	44.80	-2	3,156	-0.06%
2020/05/18	7	43.85	2	43.78	43.90	5	3,046	0.16%
2020/05/15	0	0.00	12	42.88	42.80	-12	2,985	-0.40%
2020/05/14	0	0.00	8	42.74	41.90	-8	2,929	-0.27%
2020/05/12	14	42.17	1	42.50	42.15	13	2,867	0.45%
2020/05/11	5	42.76	0	0.00	43.00	5	2,814	0.18%
2020/05/08	0	0.00	7.1	42.56	43.35	-7.1	2,793	-0.25%
2020/05/06	5	41.76	0	0.00	41.50	5	2,732	0.18%
2020/05/05	0	0.00	5	41.88	41.95	-5	2,696	-0.19%
2020/05/04	2	40.85	0	0.00	40.85	2	2,635	0.08%
2020/04/30	6	41.25	1	41.30	41.45	5	2,619	0.19%
2020/04/29	11	41.56	9	41.74	41.45	2	2,599	0.08%
2020/04/28	0	0.00	6	40.56	40.70	-6	2,530	-0.24%
2020/04/27	0	0.00	9	39.90	39.90	-9	2,546	-0.35%
2020/04/24	1	39.50	0	0.00	39.80	1	2,535	0.04%
2020/04/22	1	38.50	0	0.00	38.55	1	2,464	0.04%
2020/04/21	2	38.90	7	38.68	38.65	-5	2,460	-0.20%
2020/04/17	9	39.26	0	0.00	38.80	9	2,439	0.37%
2020/04/16	1	39.20	2	39.25	39.40	-1	2,399	-0.04%
2020/04/15	3	39.25	2	39.30	39.70	1	2,387	0.04%
2020/04/13	1	37.50	0	0.00	37.65	1	2,344	0.04%
2020/04/07	0	0.00	1	37.25	37.05	-1	2,420	-0.04%
2020/04/06	1	37.05	0	0.00	37.05	1	2,390	0.04%
2020/04/01	2	36.95	0	0.00	36.95	2	2,378	0.08%
2020/03/31	1	37.90	0	0.00	36.95	1	2,330	0.04%
2020/03/30	1	36.00	1	36.20	36.50	0	2,283	0.00%
2020/03/26	7	34.83	0	0.00	34.90	7	2,248	0.31%
2020/03/25	1	35.10	0	0.00	34.90	1	2,283	0.04%
2020/03/20	1	33.50	1	33.85	34.20	0	2,633	0.00%
2020/03/19	0	0.00	2	32.20	32.00	-2	2,620	-0.08%
2020/03/18	2	35.03	1	35.05	34.70	1	2,586	0.04%
2020/03/17	1	35.00	0	0.00	35.25	1	2,605	0.04%
2020/03/16	0	0.00	4	35.80	35.80	-4	2,565	-0.16%
2020/03/13	3	35.68	1	35.90	36.00	2	2,543	0.08%
2020/03/12	2	37.55	1	38.45	37.40	1	2,469	0.04%
2020/03/11	1	38.70	0	0.00	38.70	1	2,426	0.04%
2020/03/10	2.6	38.00	1	37.85	38.40	1.6	2,442	0.07%
2020/03/09	6	39.08	0	0.00	38.65	6	2,495	0.24%
2020/03/04	2	39.98	0	0.00	40.00	2	2,515	0.08%
2020/03/03	1	40.50	0	0.00	40.15	1	2,510	0.04%
2020/03/02	1	40.05	0	0.00	40.00	1	2,509	0.04%
2020/02/26	1	40.30	0	0.00	40.15	1	2,502	0.04%
2020/02/21	1	40.95	0	0.00	40.95	1	2,540	0.04%
2020/02/20	0	0.00	5	41.50	41.30	-5	2,548	-0.20%
2020/02/18	1	41.75	0	0.00	41.45	1	2,571	0.04%
2020/02/12	2	40.53	0	0.00	40.65	2	2,743	0.07%
2020/02/11	1	40.50	0	0.00	40.50	1	2,743	0.04%
2020/02/10	1	40.25	1	40.20	40.25	0	2,754	0.00%
2020/02/04	2	41.15	0	0.00	41.05	2	2,714	0.07%
2020/01/31	0	0.00	13.2	41.45	41.30	-13.2	2,692	-0.49%
2020/01/30	0	0.00	6.2	40.84	40.40	-6.2	2,679	-0.23%
2020/01/20	1	42.70	0	0.00	42.60	1	2,620	0.04%
2020/01/17	0	0.00	0.2	43.00	43.00	-0.2	2,656	-0.01%
2020/01/16	0	0.00	1	42.70	42.90	-1	2,669	-0.04%
2020/01/13	2	43.43	0	0.00	43.25	2	2,706	0.07%
2020/01/10	0	0.00	3	42.92	43.00	-3	2,740	-0.11%
2020/01/08	0	0.00	1	42.80	42.75	-1	2,748	-0.04%
2020/01/07	1	42.90	0.1	42.95	43.00	0.9	2,744	0.03%
2020/01/06	1	42.10	0	0.00	42.00	1	2,715	0.04%
2020/01/03	1.1	42.86	0	0.00	42.45	1.1	2,692	0.04%
2020/01/02	0.1	43.20	0	0.00	43.20	0.1	2,630	0.00%
2019/12/30	0	0.00	2	43.85	44.00	-2	2,589	-0.08%
2019/12/27	0.1	43.90	0	0.00	43.90	0.1	2,578	0.00%
2019/12/24	1	44.40	0	0.00	44.40	1	2,563	0.04%
2019/12/23	0	0.00	1	44.70	44.15	-1	2,553	-0.04%
2019/12/20	0	0.00	1	45.00	44.70	-1	2,525	-0.04%
2019/12/19	12	45.13	12.1	45.67	44.80	-0.1	2,487	0.00%
2019/12/18	10	43.66	3	43.13	43.70	7	2,326	0.30%
2019/12/17	1	41.45	1	42.10	42.15	0	2,132	0.00%
2019/12/16	1	41.00	2	41.65	41.45	-1	2,083	-0.05%
2019/12/13	1	41.55	0	0.00	41.30	1	2,090	0.05%
2019/12/10	2	40.95	0	0.00	41.10	2	2,034	0.10%
2019/12/05	1	41.60	0	0.00	41.55	1	2,010	0.05%
2019/12/04	0	0.00	6	41.64	41.45	-6	1,983	-0.30%
2019/12/03	0	0.00	0.1	40.50	40.65	-0.1	1,891	-0.01%
2019/12/02	1	40.10	1.1	40.09	40.10	-0.1	1,845	-0.01%
2019/11/27	1	39.70	0	0.00	39.80	1	1,820	0.05%
2019/11/22	2	39.48	1	39.60	39.45	1	1,842	0.05%
2019/11/21	2	40.05	0	0.00	40.00	2	1,832	0.11%
2019/11/15	1	39.90	11	39.85	39.70	-10	1,812	-0.55%
2019/11/14	0	0.00	2	39.90	39.90	-2	1,845	-0.11%
2019/11/13	2	39.85	1	39.90	39.75	1	1,837	0.05%
2019/11/12	0	0.00	0.1	38.80	38.80	-0.1	1,731	-0.01%
2019/11/11	0	0.00	1	38.40	38.35	-1	1,738	-0.06%
2019/11/07	2	38.08	0	0.00	38.20	2	1,733	0.12%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/01	3	37.67	1	37.85	37.75	2	1,818	0.11%
2019/10/30	2	37.85	0	0.00	37.85	2	1,829	0.11%
2019/10/29	2	37.85	0	0.00	37.60	2	1,862	0.11%
2019/10/28	0.1	38.00	0	0.00	38.00	0.1	1,869	0.00%
2019/10/25	2	37.75	1	38.00	38.20	1	1,897	0.05%
2019/10/24	5	37.30	0	0.00	37.50	5	1,849	0.27%
2019/10/18	5	37.40	10	37.60	37.85	-5	1,804	-0.28%
2019/10/16	15	37.50	0	0.00	37.60	15	1,739	0.86%
2019/10/14	0	0.00	1	36.85	36.90	-1	1,724	-0.06%
2019/09/20	1	38.70	0	0.00	38.50	1	1,798	0.06%
2019/09/18	1	39.05	0	0.00	38.95	1	2,081	0.05%
2019/09/17	1	38.05	2	38.45	38.30	-1	2,070	-0.05%
2019/09/16	2	37.90	1	37.65	38.30	1	2,065	0.05%
2019/09/11	0	0.00	1	37.75	37.85	-1	2,063	-0.05%
2019/09/09	0	0.00	1	37.75	37.75	-1	2,070	-0.05%
2019/09/02	1	37.40	0	0.00	37.35	1	2,114	0.05%
2019/08/30	2	36.90	0	0.00	36.90	2	2,115	0.09%
2019/08/27	3	37.00	0	0.00	36.95	3	2,170	0.14%
2019/08/26	1	39.45	0	0.00	39.55	1	2,175	0.05%
2019/08/14	1	40.50	2	41.20	40.10	-1	2,340	-0.04%
2019/08/12	0	0.00	1	41.55	41.45	-1	2,526	-0.04%
2019/08/06	0	0.00	2	41.40	41.15	-2	2,497	-0.08%
2019/08/05	1	41.55	2	41.10	40.75	-1	2,518	-0.04%
2019/07/31	1	41.00	0	0.00	40.80	1	2,457	0.04%
2019/07/29	3	40.75	0	0.00	40.70	3	2,425	0.12%
2019/07/25	2	40.00	1	39.95	39.90	1	2,397	0.04%
2019/07/23	0	0.00	1	39.75	39.80	-1	2,388	-0.04%
2019/07/17	4	39.15	10	39.10	39.10	-6	2,440	-0.25%
2019/07/03	1	39.45	0	0.00	39.40	1	2,439	0.04%
2019/07/01	0	0.00	1	39.15	39.15	-1	2,421	-0.04%
2019/06/26	1	40.50	2	40.68	40.45	-1	2,315	-0.04%
2019/06/25	4	40.99	4	40.95	40.80	0	2,236	0.00%
2019/06/24	0	0.00	1	39.45	39.35	-1	2,014	-0.05%
2019/06/21	0	0.00	3	38.95	38.65	-3	1,991	-0.15%
2019/06/20	0	0.00	7	38.89	38.90	-7	1,976	-0.35%
2019/06/19	1	39.05	0	0.00	38.90	1	1,969	0.05%
2019/06/14	0	0.00	2	38.80	38.80	-2	1,925	-0.10%
2019/06/11	2	39.55	0	0.00	39.00	2	1,945	0.10%
2019/06/10	0	0.00	4	39.53	39.55	-4	1,921	-0.21%
2019/06/03	0	0.00	3	38.50	38.35	-3	1,841	-0.16%
2019/05/31	0	0.00	2	38.55	38.55	-2	1,814	-0.11%
2019/05/29	1	39.20	0	0.00	39.20	1	1,754	0.06%
2019/05/28	4	39.09	0	0.00	38.80	4	1,713	0.23%
2019/05/27	3	38.98	3	38.25	39.00	0	1,660	0.00%
2019/05/24	2	38.35	0	0.00	38.05	2	1,579	0.13%
2019/05/22	3	37.90	5	37.90	38.00	-2	1,540	-0.13%
2019/05/21	12	38.19	15	38.21	38.30	-3	1,506	-0.20%
2019/05/20	18	38.60	2	38.58	38.15	16	1,428	1.12%
2019/05/17	2	37.10	2.1	37.08	37.50	-0.1	1,319	0.00%
2019/05/16	1	36.25	1	36.55	36.05	0	1,208	0.00%
2019/05/15	6	36.58	0	0.00	36.50	6	1,203	0.50%
2019/05/14	4	36.03	2	36.23	36.45	2	1,185	0.17%
2019/05/13	2	36.25	3.2	36.32	36.45	-1.2	1,166	-0.10%
2019/05/10	1	35.55	3	35.30	35.45	-2	1,105	-0.18%
2019/05/09	2	35.53	1	35.45	35.40	1	1,103	0.09%
2019/05/08	4	35.99	0	0.00	35.95	4	1,091	0.37%
2019/05/06	1	35.15	0	0.00	35.20	1	1,060	0.09%
2019/04/30	0.1	35.40	0	0.00	35.10	0.1	1,064	0.00%
2019/04/26	2.1	35.20	0	0.00	35.10	2.1	1,060	0.19%
2019/04/25	0.1	35.60	0	0.00	35.60	0.1	1,052	0.01%
2019/04/24	1	36.00	1	35.95	36.00	0	1,046	0.00%
2019/04/23	0	0.00	1	36.05	36.05	-1	1,046	-0.10%
2019/04/22	0	0.00	0.2	35.85	35.90	-0.2	1,047	-0.02%
2019/04/18	1	35.05	0.1	35.00	34.95	0.9	1,105	0.08%
2019/04/12	1	35.20	0	0.00	35.20	1	1,287	0.08%
2019/04/11	0	0.00	1	35.40	35.35	-1	1,316	-0.08%
2019/04/09	1	35.05	0	0.00	35.30	1	1,340	0.07%
2019/04/02	0	0.00	1	35.30	35.10	-1	1,380	-0.07%
2019/03/28	0	34.95	0	0.00	34.95	0	1,474	0.00%
2019/03/25	0	0.00	1	35.10	35.05	-1	1,552	-0.06%
2019/03/19	1	35.05	0	0.00	35.05	1	1,687	0.06%
2019/03/15	1	35.35	0	0.00	35.40	1	1,668	0.06%
2019/03/14	0	0.00	3	35.12	34.90	-3	1,647	-0.18%
2019/03/12	0	0.00	2	34.10	34.05	-2	1,612	-0.12%
2019/03/08	0.1	34.75	0	0.00	34.70	0.1	1,593	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	2	34.90	35.00	-2	1,611	-0.12%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/21	0	0.00	1	34.95	34.90	-1	1,584	-0.06%
2019/02/20	0	0.00	1	34.95	35.05	-1	1,580	-0.06%
2019/02/11	0	0.00	1	34.80	34.70	-1	1,544	-0.06%
2019/01/28	1	34.40	0	0.00	34.85	1	1,528	0.07%
2019/01/23	3	34.50	0	0.00	34.50	3	1,532	0.20%
2019/01/22	1	34.55	0	0.00	34.50	1	1,539	0.06%
2019/01/17	1	34.85	0	0.00	34.90	1	1,611	0.06%
2019/01/16	0	0.00	4	35.10	34.90	-4	1,614	-0.25%
2019/01/10	0	0.00	1	35.25	35.25	-1	1,628	-0.06%
2019/01/09	1	35.00	1	35.00	35.20	0	1,576	0.00%
2019/01/08	1	34.75	1	35.50	34.75	0	1,542	0.00%
2019/01/07	2	35.03	1	35.20	35.20	1	1,527	0.07%
2019/01/04	1	34.70	0	0.00	34.80	1	1,486	0.07%
2018/12/27	2	33.60	0	0.00	33.45	2	1,370	0.15%
2018/12/26	0	0.00	1	34.30	33.40	-1	1,365	-0.07%
2018/12/25	0	0.00	38	34.27	33.90	-38	1,349	-2.82%
2018/12/24	1	34.80	140.1	34.40	34.40	-139.1	1,326	-10.49%	大賣/鉅額交易
2018/12/22	0	0.00	118	34.28	34.30	-118	1,280	-9.22%	大賣/鉅額交易
2018/12/18	1	34.70	2	34.13	32.80	-1	1,208	-0.08%
2018/12/17	0	0.00	1	35.30	34.35	-1	1,179	-0.08%
2018/12/14	3	34.58	2	33.90	33.95	1	1,123	0.09%
2018/12/12	4	31.93	0	0.00	32.10	4	1,085	0.37%
2018/11/29	3	32.48	0	0.00	32.25	3	1,268	0.24%
2018/11/28	1	32.25	0	0.00	32.35	1	1,349	0.07%
2018/11/19	0	0.00	1	31.90	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	0.1	31.60	31.45	-0.1	1,621	-0.01%
2018/10/31	1	29.65	0	0.00	30.10	1	1,837	0.05%
2018/10/30	10	28.90	0	0.00	29.15	10	1,878	0.53%
2018/10/29	1	29.15	11	29.67	29.15	-10	1,875	-0.53%
2018/10/26	2	29.83	0	0.00	30.25	2	1,872	0.11%
2018/10/25	2	30.20	0	0.00	30.10	2	1,837	0.11%
2018/10/19	2	31.30	0	0.00	31.40	2	1,810	0.11%
2018/10/18	1	33.00	0	0.00	33.00	1	1,764	0.06%
2018/10/15	0.1	33.50	0	0.00	33.40	0.1	1,765	0.01%
2018/10/12	6	33.86	0	0.00	34.15	6	1,755	0.34%
2018/10/11	2	35.00	0	0.00	34.00	2	1,759	0.11%
2018/10/08	3	36.22	1	36.50	36.15	2	1,734	0.12%
2018/10/05	1	36.20	0	0.00	36.30	1	1,738	0.06%
2018/10/02	1	37.50	0	0.00	37.35	1	1,725	0.06%
2018/09/28	1	37.75	0	0.00	37.75	1	1,754	0.06%
2018/09/06	1	36.85	0	0.00	36.70	1	1,927	0.05%
2018/08/30	0	0.00	1	41.50	41.60	-1	1,672	-0.06%
2018/08/29	0	0.00	1	41.25	41.25	-1	1,637	-0.06%
2018/08/27	1	40.45	11	40.48	40.70	-10	1,593	-0.63%
2018/08/22	0	0.00	1	39.40	39.35	-1	1,614	-0.06%
2018/08/13	6	39.61	0	0.00	39.75	6	1,674	0.36%
2018/08/06	1	40.95	6	41.00	41.00	-5	1,890	-0.26%
2018/07/27	3	40.50	0	0.00	40.20	3	1,867	0.16%
2018/07/23	0	0.00	1	39.50	39.55	-1	2,060	-0.05%
2018/06/29	3	40.10	0	0.00	40.75	3	2,297	0.13%
2018/06/28	0	0.00	1	40.60	40.15	-1	2,269	-0.04%
2018/06/27	2	40.40	0	0.00	40.20	2	2,286	0.09%
2018/06/26	0	0.00	11	41.12	41.05	-11	2,247	-0.49%
2018/06/25	1	40.60	0	0.00	40.60	1	2,230	0.04%
2018/06/21	0	0.00	1	41.05	42.00	-1	2,167	-0.05%
2018/06/15	1	39.35	0	0.00	39.10	1	2,110	0.05%
2018/06/12	0	0.00	1	39.85	39.80	-1	2,145	-0.05%
2018/05/31	0	0.00	1	38.80	38.75	-1	2,384	-0.04%
2018/05/30	1	38.65	0	0.00	38.65	1	2,458	0.04%
2018/05/29	0	0.00	1	39.30	39.00	-1	2,619	-0.04%
2018/05/28	1	39.40	2	39.45	39.40	-1	2,694	-0.04%
2018/05/25	1	39.40	0	0.00	39.40	1	2,705	0.04%
2018/05/24	0	0.00	1	39.15	39.35	-1	2,734	-0.04%
2018/05/23	3	39.57	1	39.70	39.35	2	2,705	0.07%
2018/05/18	1	40.35	2	40.38	40.35	-1	2,614	-0.04%
2018/05/17	4	40.96	2	41.20	41.20	2	2,559	0.08%
2018/05/16	2	41.18	0	0.00	41.50	2	2,514	0.08%
2018/05/14	0	0.00	2	37.55	37.60	-2	2,324	-0.09%
2018/05/04	2	37.55	2	37.65	37.65	0	2,252	0.00%
2018/05/02	7	37.58	16	37.83	37.75	-9	2,202	-0.41%
2018/04/30	17	38.28	1	38.35	38.35	16	2,161	0.74%
2018/04/27	0	0.00	4	37.18	37.25	-4	2,072	-0.19%
2018/04/26	1	37.15	1	36.55	36.25	0	2,026	0.00%
2018/04/25	0	0.00	2	36.05	36.30	-2	1,975	-0.10%
2018/04/23	0	0.00	1	35.75	35.75	-1	1,954	-0.05%
2018/04/20	0	0.00	3	34.20	34.40	-3	1,882	-0.16%
2018/04/18	3	34.42	0	0.00	34.00	3	1,863	0.16%
2018/04/17	0	0.00	2	35.05	34.85	-2	1,845	-0.11%
2018/04/16	0	0.00	10	34.84	34.80	-10	1,845	-0.54%
2018/04/11	12	34.82	0	0.00	34.80	12	1,886	0.64%
2018/03/20	0	0.00	2	35.20	35.60	-2	1,912	-0.10%
2018/03/19	8	35.59	0	0.00	35.60	8	1,906	0.42%
2018/03/13	6	35.20	7	35.57	35.40	-1	1,873	-0.05%
2018/03/12	3	35.55	0	0.00	35.55	3	1,831	0.16%
2018/03/07	0	0.00	2	36.40	35.65	-2	1,714	-0.12%
2018/03/02	0	0.00	2	35.00	35.90	-2	1,565	-0.13%
2018/02/08	1	32.05	0	0.00	32.30	1	1,251	0.08%
2018/02/05	0	0.00	2	33.25	33.40	-2	1,218	-0.16%
2018/02/01	0	0.00	1	33.85	33.80	-1	1,279	-0.08%
2018/01/29	2	34.30	0	0.00	34.30	2	1,372	0.15%
2018/01/26	0	0.00	0.4	34.30	34.50	-0.4	1,376	-0.03%
2018/01/19	1	34.70	0	0.00	34.45	1	1,482	0.07%
2018/01/09	0	0.00	1	34.00	34.05	-1	1,658	-0.06%
2018/01/08	0	0.00	5	33.45	34.00	-5	1,683	-0.30%